KissMeData/119610/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	-50	5	-0.17	686109300	23961	42.86	28450	28800	28350	37200	20100	28650	28634.42	10.05	-8292	29283	28966	28633	28316	27983	28800	28150	66	8550	500	21200	50	1	13216478	3780	15.63	1.83	12	0.18	1830.00	15649.00	38850	20230518	-26.38	26750	20240130	6.92	33650	-15.01	20240214	26750	6.92	20240130	38850	-26.38	20230518	26750	6.92	20240130	2.59	N	119610	500	66 억	1328042	N	N	156	N	N
3	20240229	150758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	-200	5	-0.70	607963600	21224	37.96	28450	28800	28350	37200	20100	28650	28645.10	10.05	-7734	29283	28966	28633	28316	27983	28800	28150	66	8550	500	21200	50	1	13216478	3760	15.55	1.82	12	0.16	1830.00	15649.00	38850	20230518	-26.77	26750	20240130	6.36	33650	-15.45	20240214	26750	6.36	20240130	38850	-26.77	20230518	26750	6.36	20240130	2.59	N	119610	500	66 억	1328042	N	N	70	N	N
4	20240229	140759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	-50	5	-0.17	509807350	17786	31.81	28450	28800	28350	37200	20100	28650	28663.41	10.05	-5650	29283	28966	28633	28316	27983	28800	28150	66	8550	500	21200	50	1	13216478	3780	15.63	1.83	12	0.13	1830.00	15649.00	38850	20230518	-26.38	26750	20240130	6.92	33650	-15.01	20240214	26750	6.92	20240130	38850	-26.38	20230518	26750	6.92	20240130	2.59	N	119610	500	66 억	1328042	N	N	70	N	N
5	20240229	130756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	0	3	0.00	315299650	10997	19.67	28450	28800	28350	37200	20100	28650	28671.42	10.05	-3372	29283	28966	28633	28316	27983	28800	28150	66	8550	500	21200	50	1	13216478	3787	15.66	1.83	12	0.08	1830.00	15649.00	38850	20230518	-26.25	26750	20240130	7.10	33650	-14.86	20240214	26750	7.10	20240130	38850	-26.25	20230518	26750	7.10	20240130	2.59	N	119610	500	66 억	1328042	N	N	70	N	N
6	20240229	120757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	100	2	0.35	278536650	9716	17.38	28450	28800	28350	37200	20100	28650	28667.83	10.05	-3248	29283	28966	28633	28316	27983	28800	28150	66	8550	500	21200	50	1	13216478	3800	15.71	1.84	12	0.07	1830.00	15649.00	38850	20230518	-26.00	26750	20240130	7.48	33650	-14.56	20240214	26750	7.48	20240130	38850	-26.00	20230518	26750	7.48	20240130	2.59	N	119610	500	66 억	1328042	N	N	70	N	N
7	20240229	110758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	50	2	0.17	222094950	7751	13.86	28450	28800	28350	37200	20100	28650	28653.72	10.05	-1825	29283	28966	28633	28316	27983	28800	28150	66	8550	500	21200	50	1	13216478	3793	15.68	1.83	12	0.06	1830.00	15649.00	38850	20230518	-26.13	26750	20240130	7.29	33650	-14.71	20240214	26750	7.29	20240130	38850	-26.13	20230518	26750	7.29	20240130	2.59	N	119610	500	66 억	1328042	N	N	70	N	N
8	20240229	100759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	100	2	0.35	134588150	4706	8.42	28450	28800	28350	37200	20100	28650	28599.27	10.05	-505	29283	28966	28633	28316	27983	28800	28150	66	8550	500	21200	50	1	13216478	3800	15.71	1.84	12	0.04	1830.00	15649.00	38850	20230518	-26.00	26750	20240130	7.48	33650	-14.56	20240214	26750	7.48	20240130	38850	-26.00	20230518	26750	7.48	20240130	2.59	N	119610	500	66 억	1328042	N	N	70	N	N
9	20240229	090757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28400	-250	5	-0.87	20668600	727	1.30	28450	28550	28350	37200	20100	28650	28429.99	10.05	110	29283	28966	28633	28316	27983	28800	28150	66	8550	500	21200	50	1	13216478	3753	15.52	1.81	12	0.01	1830.00	15649.00	38850	20230518	-26.90	26750	20240130	6.17	33650	-15.60	20240214	26750	6.17	20240130	38850	-26.90	20230518	26750	6.17	20240130	2.59	N	119610	500	66 억	1328042	N	N	70	N	N
10	20240228	160713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	50	2	0.17	1410112200	49488	42.06	28750	28950	28300	37150	20050	28600	28494.01	10.03	5245	30333	29466	28933	28066	27533	29200	27800	66	8550	500	21160	50	1	13216478	3787	15.66	1.83	12	0.37	1830.00	15649.00	38850	20230518	-26.25	26750	20240130	7.10	33650	-14.86	20240214	26750	7.10	20240130	38850	-26.25	20230518	26750	7.10	20240130	2.51	N	119610	500	66 억	1325226	N	N	70	N	N
11	20240228	150711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	-150	5	-0.52	1349680000	47371	40.26	28750	28950	28300	37150	20050	28600	28491.69	10.03	4787	30333	29466	28933	28066	27533	29200	27800	66	8550	500	21160	50	1	13216478	3760	15.55	1.82	12	0.36	1830.00	15649.00	38850	20230518	-26.77	26750	20240130	6.36	33650	-15.45	20240214	26750	6.36	20240130	38850	-26.77	20230518	26750	6.36	20240130	2.51	N	119610	500	66 억	1325226	N	N	57	N	N
12	20240228	140755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28400	-200	5	-0.70	1027884500	36041	30.63	28750	28950	28350	37150	20050	28600	28519.87	10.03	-1361	30333	29466	28933	28066	27533	29200	27800	66	8550	500	21160	50	1	13216478	3753	15.52	1.81	12	0.27	1830.00	15649.00	38850	20230518	-26.90	26750	20240130	6.17	33650	-15.60	20240214	26750	6.17	20240130	38850	-26.90	20230518	26750	6.17	20240130	2.51	N	119610	500	66 억	1325226	N	N	57	N	N
13	20240228	130757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28500	-100	5	-0.35	841070750	29487	25.06	28750	28950	28350	37150	20050	28600	28523.44	10.03	-1774	30333	29466	28933	28066	27533	29200	27800	66	8550	500	21160	50	1	13216478	3767	15.57	1.82	12	0.22	1830.00	15649.00	38850	20230518	-26.64	26750	20240130	6.54	33650	-15.30	20240214	26750	6.54	20240130	38850	-26.64	20230518	26750	6.54	20240130	2.51	N	119610	500	66 억	1325226	N	N	57	N	N
14	20240228	120759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28400	-200	5	-0.70	714113550	25020	21.26	28750	28950	28350	37150	20050	28600	28541.71	10.03	-1779	30333	29466	28933	28066	27533	29200	27800	66	8550	500	21160	50	1	13216478	3753	15.52	1.81	12	0.19	1830.00	15649.00	38850	20230518	-26.90	26750	20240130	6.17	33650	-15.60	20240214	26750	6.17	20240130	38850	-26.90	20230518	26750	6.17	20240130	2.51	N	119610	500	66 억	1325226	N	N	57	N	N
15	20240228	110728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28350	-250	5	-0.87	546120900	19104	16.24	28750	28950	28350	37150	20050	28600	28586.73	10.03	-578	30333	29466	28933	28066	27533	29200	27800	66	8550	500	21160	50	1	13216478	3747	15.49	1.81	12	0.14	1830.00	15649.00	38850	20230518	-27.03	26750	20240130	5.98	33650	-15.75	20240214	26750	5.98	20240130	38850	-27.03	20230518	26750	5.98	20240130	2.51	N	119610	500	66 억	1325226	N	N	57	N	N
16	20240228	100755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	150	2	0.52	307079950	10729	9.12	28750	28950	28500	37150	20050	28600	28621.49	10.03	1123	30333	29466	28933	28066	27533	29200	27800	66	8550	500	21160	50	1	13216478	3800	15.71	1.84	12	0.08	1830.00	15649.00	38850	20230518	-26.00	26750	20240130	7.48	33650	-14.56	20240214	26750	7.48	20240130	38850	-26.00	20230518	26750	7.48	20240130	2.51	N	119610	500	66 억	1325226	N	N	57	N	N
17	20240228	090759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	300	2	1.05	18166850	631	0.54	28750	28950	28750	37150	20050	28600	28790.57	10.03	0	30333	29466	28933	28066	27533	29200	27800	66	8550	500	21160	50	1	13216478	3820	15.79	1.85	12	0.00	1830.00	15649.00	38850	20230518	-25.61	26750	20240130	8.04	33650	-14.12	20240214	26750	8.04	20240130	38850	-25.61	20230518	26750	8.04	20240130	2.51	N	119610	500	66 억	1325226	N	N	57	N	N
18	20240227	160757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	-900	5	-3.05	3375869950	117661	140.44	29250	29800	28400	38350	20650	29500	28691.50	9.84	16107	30933	30216	29783	29066	28633	30000	28850	66	8850	500	21830	50	1	13216478	3780	15.63	1.83	12	0.89	1830.00	15649.00	38850	20230518	-26.38	26750	20240130	6.92	33650	-15.01	20240214	26750	6.92	20240130	38850	-26.38	20230518	26750	6.92	20240130	2.43	N	119610	500	66 억	1300567	N	N	57	N	N
19	20240227	150759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	-800	5	-2.71	3262222950	113706	135.72	29250	29800	28400	38350	20650	29500	28689.98	9.84	17467	30933	30216	29783	29066	28633	30000	28850	66	8850	500	21830	50	1	13216478	3793	15.68	1.83	12	0.86	1830.00	15649.00	38850	20230518	-26.13	26750	20240130	7.29	33650	-14.71	20240214	26750	7.29	20240130	38850	-26.13	20230518	26750	7.29	20240130	2.43	N	119610	500	66 억	1300567	N	N	418	N	N
20	20240227	140755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28550	-950	5	-3.22	2548072600	88762	105.94	29250	29800	28450	38350	20650	29500	28706.80	9.84	15567	30933	30216	29783	29066	28633	30000	28850	66	8850	500	21830	50	1	13216478	3773	15.60	1.82	12	0.67	1830.00	15649.00	38850	20230518	-26.51	26750	20240130	6.73	33650	-15.16	20240214	26750	6.73	20240130	38850	-26.51	20230518	26750	6.73	20240130	2.43	N	119610	500	66 억	1300567	N	N	418	N	N
21	20240227	130716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	-900	5	-3.05	2022982750	70358	83.98	29250	29800	28500	38350	20650	29500	28752.70	9.84	12635	30933	30216	29783	29066	28633	30000	28850	66	8850	500	21830	50	1	13216478	3780	15.63	1.83	12	0.53	1830.00	15649.00	38850	20230518	-26.38	26750	20240130	6.92	33650	-15.01	20240214	26750	6.92	20240130	38850	-26.38	20230518	26750	6.92	20240130	2.43	N	119610	500	66 억	1300567	N	N	418	N	N
22	20240227	120758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28550	-950	5	-3.22	1718451250	59706	71.26	29250	29800	28500	38350	20650	29500	28781.89	9.84	7965	30933	30216	29783	29066	28633	30000	28850	66	8850	500	21830	50	1	13216478	3773	15.60	1.82	12	0.45	1830.00	15649.00	38850	20230518	-26.51	26750	20240130	6.73	33650	-15.16	20240214	26750	6.73	20240130	38850	-26.51	20230518	26750	6.73	20240130	2.43	N	119610	500	66 억	1300567	N	N	418	N	N
23	20240227	110756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	-850	5	-2.88	1373739900	47653	56.88	29250	29800	28550	38350	20650	29500	28827.98	9.84	2766	30933	30216	29783	29066	28633	30000	28850	66	8850	500	21830	50	1	13216478	3787	15.66	1.83	12	0.36	1830.00	15649.00	38850	20230518	-26.25	26750	20240130	7.10	33650	-14.86	20240214	26750	7.10	20240130	38850	-26.25	20230518	26750	7.10	20240130	2.43	N	119610	500	66 억	1300567	N	N	418	N	N
24	20240227	100753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	-500	5	-1.69	326452400	11206	13.38	29250	29800	29000	38350	20650	29500	29131.93	9.84	-4088	30933	30216	29783	29066	28633	30000	28850	66	8850	500	21830	50	1	13216478	3833	15.85	1.85	12	0.08	1830.00	15649.00	38850	20230518	-25.35	26750	20240130	8.41	33650	-13.82	20240214	26750	8.41	20240130	38850	-25.35	20230518	26750	8.41	20240130	2.43	N	119610	500	66 억	1300567	N	N	418	N	N
25	20240227	090756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	-150	5	-0.51	25524400	871	1.04	29250	29800	29250	38350	20650	29500	29304.71	9.84	-95	30933	30216	29783	29066	28633	30000	28850	66	8850	500	21830	50	1	13216478	3879	16.04	1.88	12	0.01	1830.00	15649.00	38850	20230518	-24.45	26750	20240130	9.72	33650	-12.78	20240214	26750	9.72	20240130	38850	-24.45	20230518	26750	9.72	20240130	2.43	N	119610	500	66 억	1300567	N	N	418	N	N
26	20240226	160754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	-700	5	-2.32	2488372550	83616	57.61	30500	30500	29350	39250	21150	30200	29759.72	9.74	1436	32133	31166	30683	29716	29233	30925	29475	66	9050	500	22340	50	1	13216478	3899	16.12	1.89	12	0.63	1830.00	15649.00	38850	20230518	-24.07	26750	20240130	10.28	33650	-12.33	20240214	26750	10.28	20240130	38850	-24.07	20230518	26750	10.28	20240130	2.46	N	119610	500	66 억	1287472	N	N	418	N	N
27	20240226	150748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	-850	5	-2.81	2401981650	80688	55.59	30500	30500	29350	39250	21150	30200	29768.76	9.74	-588	32133	31166	30683	29716	29233	30925	29475	66	9050	500	22340	50	1	13216478	3879	16.04	1.88	12	0.61	1830.00	15649.00	38850	20230518	-24.45	26750	20240130	9.72	33650	-12.78	20240214	26750	9.72	20240130	38850	-24.45	20230518	26750	9.72	20240130	2.46	N	119610	500	66 억	1287472	N	N	637	N	N
28	20240226	140751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-600	5	-1.99	2067226600	69315	47.76	30500	30500	29450	39250	21150	30200	29823.65	9.74	-566	32133	31166	30683	29716	29233	30925	29475	66	9050	500	22340	50	1	13216478	3912	16.17	1.89	12	0.52	1830.00	15649.00	38850	20230518	-23.81	26750	20240130	10.65	33650	-12.04	20240214	26750	10.65	20240130	38850	-23.81	20230518	26750	10.65	20240130	2.46	N	119610	500	66 억	1287472	N	N	637	N	N
29	20240226	130747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-600	5	-1.99	1778933200	59557	41.03	30500	30500	29450	39250	21150	30200	29869.42	9.74	-375	32133	31166	30683	29716	29233	30925	29475	66	9050	500	22340	50	1	13216478	3912	16.17	1.89	12	0.45	1830.00	15649.00	38850	20230518	-23.81	26750	20240130	10.65	33650	-12.04	20240214	26750	10.65	20240130	38850	-23.81	20230518	26750	10.65	20240130	2.46	N	119610	500	66 억	1287472	N	N	637	N	N
30	20240226	120746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	-450	5	-1.49	1527348600	51073	35.19	30500	30500	29450	39250	21150	30200	29905.21	9.74	-2434	32133	31166	30683	29716	29233	30925	29475	66	9050	500	22340	50	1	13216478	3932	16.26	1.90	12	0.39	1830.00	15649.00	38850	20230518	-23.42	26750	20240130	11.21	33650	-11.59	20240214	26750	11.21	20240130	38850	-23.42	20230518	26750	11.21	20240130	2.46	N	119610	500	66 억	1287472	N	N	637	N	N
31	20240226	110745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29800	-400	5	-1.32	967561650	32177	22.17	30500	30500	29750	39250	21150	30200	30069.98	9.74	-2837	32133	31166	30683	29716	29233	30925	29475	66	9050	500	22340	50	1	13216478	3939	16.28	1.90	12	0.24	1830.00	15649.00	38850	20230518	-23.29	26750	20240130	11.40	33650	-11.44	20240214	26750	11.40	20240130	38850	-23.29	20230518	26750	11.40	20240130	2.46	N	119610	500	66 억	1287472	N	N	637	N	N
32	20240226	100743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30350	150	2	0.50	604439700	20083	13.84	30500	30500	29750	39250	21150	30200	30097.08	9.74	4860	32133	31166	30683	29716	29233	30925	29475	66	9050	500	22340	50	1	13216478	4011	16.58	1.94	12	0.15	1830.00	15649.00	38850	20230518	-21.88	26750	20240130	13.46	33650	-9.81	20240214	26750	13.46	20240130	38850	-21.88	20230518	26750	13.46	20240130	2.46	N	119610	500	66 억	1287472	N	N	637	N	N
33	20240226	090742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	-300	5	-0.99	110776050	3686	2.54	30500	30500	29750	39250	21150	30200	30053.19	9.74	324	32133	31166	30683	29716	29233	30925	29475	66	9050	500	22340	50	1	13216478	3952	16.34	1.91	12	0.03	1830.00	15649.00	38850	20230518	-23.04	26750	20240130	11.78	33650	-11.14	20240214	26750	11.78	20240130	38850	-23.04	20230518	26750	11.78	20240130	2.46	N	119610	500	66 억	1287472	N	N	637	N	N
34	20240223	160743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30200	-1550	5	-4.88	3968938800	129459	171.81	31250	31650	30200	41250	22250	31750	30657.06	9.85	-15858	32450	32100	31750	31400	31050	32275	31575	66	9500	500	23490	50	1	13216478	3991	16.50	1.93	12	0.98	1830.00	15649.00	38850	20230518	-22.27	26750	20240130	12.90	33650	-10.25	20240214	26750	12.90	20240130	38850	-22.27	20230518	26750	12.90	20240130	2.53	N	119610	500	66 억	1302462	N	N	637	N	N
35	20240223	150738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30400	-1350	5	-4.25	3697822000	120526	159.95	31250	31650	30200	41250	22250	31750	30679.76	9.85	-12663	32450	32100	31750	31400	31050	32275	31575	66	9500	500	23490	50	1	13216478	4018	16.61	1.94	12	0.91	1830.00	15649.00	38850	20230518	-21.75	26750	20240130	13.64	33650	-9.66	20240214	26750	13.64	20240130	38850	-21.75	20230518	26750	13.64	20240130	2.53	N	119610	500	66 억	1302462	N	N	235	N	N
36	20240223	140740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30400	-1350	5	-4.25	3212411300	104531	138.73	31250	31650	30200	41250	22250	31750	30730.63	9.85	-10208	32450	32100	31750	31400	31050	32275	31575	66	9500	500	23490	50	1	13216478	4018	16.61	1.94	12	0.79	1830.00	15649.00	38850	20230518	-21.75	26750	20240130	13.64	33650	-9.66	20240214	26750	13.64	20240130	38850	-21.75	20230518	26750	13.64	20240130	2.53	N	119610	500	66 억	1302462	N	N	235	N	N
37	20240223	130736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	-1150	5	-3.62	2905083550	94457	125.36	31250	31650	30200	41250	22250	31750	30754.50	9.85	-8954	32450	32100	31750	31400	31050	32275	31575	66	9500	500	23490	50	1	13216478	4044	16.72	1.96	12	0.71	1830.00	15649.00	38850	20230518	-21.24	26750	20240130	14.39	33650	-9.06	20240214	26750	14.39	20240130	38850	-21.24	20230518	26750	14.39	20240130	2.53	N	119610	500	66 억	1302462	N	N	235	N	N
38	20240223	120738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	-1050	5	-3.31	2221014100	72043	95.61	31250	31650	30500	41250	22250	31750	30827.65	9.85	-3045	32450	32100	31750	31400	31050	32275	31575	66	9500	500	23490	50	1	13216478	4057	16.78	1.96	12	0.55	1830.00	15649.00	38850	20230518	-20.98	26750	20240130	14.77	33650	-8.77	20240214	26750	14.77	20240130	38850	-20.98	20230518	26750	14.77	20240130	2.53	N	119610	500	66 억	1302462	N	N	235	N	N
39	20240223	110732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30750	-1000	5	-3.15	1930414700	62577	83.05	31250	31650	30500	41250	22250	31750	30847.10	9.85	-2488	32450	32100	31750	31400	31050	32275	31575	66	9500	500	23490	50	1	13216478	4064	16.80	1.96	12	0.47	1830.00	15649.00	38850	20230518	-20.85	26750	20240130	14.95	33650	-8.62	20240214	26750	14.95	20240130	38850	-20.85	20230518	26750	14.95	20240130	2.53	N	119610	500	66 억	1302462	N	N	235	N	N
40	20240223	100734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30850	-900	5	-2.83	1296128750	42011	55.75	31250	31650	30500	41250	22250	31750	30849.86	9.85	-2865	32450	32100	31750	31400	31050	32275	31575	66	9500	500	23490	50	1	13216478	4077	16.86	1.97	12	0.32	1830.00	15649.00	38850	20230518	-20.59	26750	20240130	15.33	33650	-8.32	20240214	26750	15.33	20240130	38850	-20.59	20230518	26750	15.33	20240130	2.53	N	119610	500	66 억	1302462	N	N	235	N	N
41	20240223	090736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30800	-950	5	-2.99	841865700	27248	36.16	31250	31650	30500	41250	22250	31750	30893.09	9.85	-5605	32450	32100	31750	31400	31050	32275	31575	66	9500	500	23490	50	1	13216478	4071	16.83	1.97	12	0.21	1830.00	15649.00	38850	20230518	-20.72	26750	20240130	15.14	33650	-8.47	20240214	26750	15.14	20240130	38850	-20.72	20230518	26750	15.14	20240130	2.53	N	119610	500	66 억	1302462	N	N	235	N	N
42	20240222	160728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31750	300	2	0.95	2387976550	75192	98.78	31650	32100	31400	40850	22050	31450	31758.39	9.82	1358	32783	32116	31683	31016	30583	31900	30800	66	9400	500	23270	50	1	13216478	4196	17.35	2.03	12	0.57	1830.00	15649.00	38850	20230518	-18.28	26750	20240130	18.69	33650	-5.65	20240214	26750	18.69	20240130	38850	-18.28	20230518	26750	18.69	20240130	2.50	N	119610	500	66 억	1298024	N	N	235	N	N
43	20240222	150735	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	250	2	0.79	2158387450	67933	89.25	31650	32100	31400	40850	22050	31450	31772.30	9.82	-210	32783	32116	31683	31016	30583	31900	30800	66	9400	500	23270	50	1	13216478	4190	17.32	2.03	12	0.51	1830.00	15649.00	38850	20230518	-18.40	26750	20240130	18.50	33650	-5.79	20240214	26750	18.50	20240130	38850	-18.40	20230518	26750	18.50	20240130	2.50	N	119610	500	66 억	1298024	N	N	51	N	N
44	20240222	140732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31900	450	2	1.43	1627939800	51249	67.33	31650	32100	31400	40850	22050	31450	31765.30	9.82	1564	32783	32116	31683	31016	30583	31900	30800	66	9400	500	23270	50	1	13216478	4216	17.43	2.04	12	0.39	1830.00	15649.00	38850	20230518	-17.89	26750	20240130	19.25	33650	-5.20	20240214	26750	19.25	20240130	38850	-17.89	20230518	26750	19.25	20240130	2.50	N	119610	500	66 억	1298024	N	N	51	N	N
45	20240222	130721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31850	400	2	1.27	1210086000	38170	50.15	31650	32050	31400	40850	22050	31450	31702.54	9.82	3616	32783	32116	31683	31016	30583	31900	30800	66	9400	500	23270	50	1	13216478	4209	17.40	2.04	12	0.29	1830.00	15649.00	38850	20230518	-18.02	26750	20240130	19.07	33650	-5.35	20240214	26750	19.07	20240130	38850	-18.02	20230518	26750	19.07	20240130	2.50	N	119610	500	66 억	1298024	N	N	51	N	N
46	20240222	120731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	50	2	0.16	828853500	26165	34.37	31650	31950	31450	40850	22050	31450	31677.95	9.82	3335	32783	32116	31683	31016	30583	31900	30800	66	9400	500	23270	50	1	13216478	4163	17.21	2.01	12	0.20	1830.00	15649.00	38850	20230518	-18.92	26750	20240130	17.76	33650	-6.39	20240214	26750	17.76	20240130	38850	-18.92	20230518	26750	17.76	20240130	2.50	N	119610	500	66 억	1298024	N	N	51	N	N
47	20240222	110728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	350	2	1.11	587506750	18525	24.34	31650	31950	31450	40850	22050	31450	31714.26	9.82	2284	32783	32116	31683	31016	30583	31900	30800	66	9400	500	23270	50	1	13216478	4203	17.38	2.03	12	0.14	1830.00	15649.00	38850	20230518	-18.15	26750	20240130	18.88	33650	-5.50	20240214	26750	18.88	20240130	38850	-18.15	20230518	26750	18.88	20240130	2.50	N	119610	500	66 억	1298024	N	N	51	N	N
48	20240222	100720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31750	300	2	0.95	284734550	9010	11.84	31650	31800	31450	40850	22050	31450	31602.06	9.82	123	32783	32116	31683	31016	30583	31900	30800	66	9400	500	23270	50	1	13216478	4196	17.35	2.03	12	0.07	1830.00	15649.00	38850	20230518	-18.28	26750	20240130	18.69	33650	-5.65	20240214	26750	18.69	20240130	38850	-18.28	20230518	26750	18.69	20240130	2.50	N	119610	500	66 억	1298024	N	N	51	N	N
49	20240222	090734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	0	3	0.00	38926350	1237	1.63	31650	31650	31450	40850	22050	31450	31468.35	9.82	-306	32783	32116	31683	31016	30583	31900	30800	66	9400	500	23270	50	1	13216478	4157	17.19	2.01	12	0.01	1830.00	15649.00	38850	20230518	-19.05	26750	20240130	17.57	33650	-6.54	20240214	26750	17.57	20240130	38850	-19.05	20230518	26750	17.57	20240130	2.50	N	119610	500	66 억	1298024	N	N	51	N	N
50	20240221	160727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	-850	5	-2.63	2406654200	76082	62.84	32300	32350	31250	41950	22650	32300	31632.38	9.73	11832	33033	32666	32083	31716	31133	32850	31900	66	9650	500	23900	50	1	13216478	4157	17.19	2.01	12	0.58	1830.00	15649.00	38850	20230518	-19.05	26750	20240130	17.57	33650	-6.54	20240214	26750	17.57	20240130	38850	-19.05	20230518	26750	17.57	20240130	2.45	N	119610	500	66 억	1286016	N	N	51	N	N
51	20240221	150721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	-750	5	-2.32	2297253600	72606	59.97	32300	32350	31250	41950	22650	32300	31640.00	9.73	10622	33033	32666	32083	31716	31133	32850	31900	66	9650	500	23900	50	1	13216478	4170	17.24	2.02	12	0.55	1830.00	15649.00	38850	20230518	-18.79	26750	20240130	17.94	33650	-6.24	20240214	26750	17.94	20240130	38850	-18.79	20230518	26750	17.94	20240130	2.45	N	119610	500	66 억	1286016	N	N	160	N	N
52	20240221	140721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	-850	5	-2.63	1836313250	57958	47.87	32300	32350	31250	41950	22650	32300	31683.52	9.73	7403	33033	32666	32083	31716	31133	32850	31900	66	9650	500	23900	50	1	13216478	4157	17.19	2.01	12	0.44	1830.00	15649.00	38850	20230518	-19.05	26750	20240130	17.57	33650	-6.54	20240214	26750	17.57	20240130	38850	-19.05	20230518	26750	17.57	20240130	2.45	N	119610	500	66 억	1286016	N	N	160	N	N
53	20240221	130721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31650	-650	5	-2.01	1093710450	34320	28.35	32300	32350	31500	41950	22650	32300	31868.02	9.73	6541	33033	32666	32083	31716	31133	32850	31900	66	9650	500	23900	50	1	13216478	4183	17.30	2.02	12	0.26	1830.00	15649.00	38850	20230518	-18.53	26750	20240130	18.32	33650	-5.94	20240214	26750	18.32	20240130	38850	-18.53	20230518	26750	18.32	20240130	2.45	N	119610	500	66 억	1286016	N	N	160	N	N
54	20240221	120721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31750	-550	5	-1.70	715804250	22382	18.49	32300	32350	31650	41950	22650	32300	31981.25	9.73	7661	33033	32666	32083	31716	31133	32850	31900	66	9650	500	23900	50	1	13216478	4196	17.35	2.03	12	0.17	1830.00	15649.00	38850	20230518	-18.28	26750	20240130	18.69	33650	-5.65	20240214	26750	18.69	20240130	38850	-18.28	20230518	26750	18.69	20240130	2.45	N	119610	500	66 억	1286016	N	N	160	N	N
55	20240221	110727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32100	-200	5	-0.62	368326800	11468	9.47	32300	32350	31900	41950	22650	32300	32117.79	9.73	3626	33033	32666	32083	31716	31133	32850	31900	66	9650	500	23900	50	1	13216478	4242	17.54	2.05	12	0.09	1830.00	15649.00	38850	20230518	-17.37	26750	20240130	20.00	33650	-4.61	20240214	26750	20.00	20240130	38850	-17.37	20230518	26750	20.00	20240130	2.45	N	119610	500	66 억	1286016	N	N	160	N	N
56	20240221	100720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32100	-200	5	-0.62	271357250	8446	6.98	32300	32350	31900	41950	22650	32300	32128.49	9.73	3400	33033	32666	32083	31716	31133	32850	31900	66	9650	500	23900	50	1	13216478	4242	17.54	2.05	12	0.06	1830.00	15649.00	38850	20230518	-17.37	26750	20240130	20.00	33650	-4.61	20240214	26750	20.00	20240130	38850	-17.37	20230518	26750	20.00	20240130	2.45	N	119610	500	66 억	1286016	N	N	160	N	N
57	20240221	090719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32300	0	3	0.00	30320050	941	0.78	32300	32350	31950	41950	22650	32300	32221.09	9.73	450	33033	32666	32083	31716	31133	32850	31900	66	9650	500	23900	50	1	13216478	4269	17.65	2.06	12	0.01	1830.00	15649.00	38850	20230518	-16.86	26750	20240130	20.75	33650	-4.01	20240214	26750	20.75	20240130	38850	-16.86	20230518	26750	20.75	20240130	2.45	N	119610	500	66 억	1286016	N	N	160	N	N
58	20240220	160713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32300	300	2	0.94	3855162850	121048	57.86	31950	32450	31500	41600	22400	32000	31847.63	9.53	28683	33633	32816	31983	31166	30333	32400	30750	66	9600	500	23680	50	1	13216478	4269	17.65	2.06	12	0.92	1830.00	15649.00	38850	20230518	-16.86	26750	20240130	20.75	33650	-4.01	20240214	26750	20.75	20240130	38850	-16.86	20230518	26750	20.75	20240130	2.27	N	119610	500	66 억	1259084	N	N	160	N	N
59	20240220	150716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32050	50	2	0.16	3164770400	99604	47.61	31950	32100	31500	41600	22400	32000	31773.53	9.53	32485	33633	32816	31983	31166	30333	32400	30750	66	9600	500	23680	50	1	13216478	4236	17.51	2.05	12	0.75	1830.00	15649.00	38850	20230518	-17.50	26750	20240130	19.81	33650	-4.75	20240214	26750	19.81	20240130	38850	-17.50	20230518	26750	19.81	20240130	2.27	N	119610	500	66 억	1259084	N	N	143	N	N
60	20240220	140714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31850	-150	5	-0.47	2238080700	70563	33.73	31950	32100	31500	41600	22400	32000	31717.48	9.53	31859	33633	32816	31983	31166	30333	32400	30750	66	9600	500	23680	50	1	13216478	4209	17.40	2.04	12	0.53	1830.00	15649.00	38850	20230518	-18.02	26750	20240130	19.07	33650	-5.35	20240214	26750	19.07	20240130	38850	-18.02	20230518	26750	19.07	20240130	2.27	N	119610	500	66 억	1259084	N	N	143	N	N
61	20240220	130716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	-200	5	-0.62	1875008250	59132	28.27	31950	32100	31500	41600	22400	32000	31708.86	9.53	32731	33633	32816	31983	31166	30333	32400	30750	66	9600	500	23680	50	1	13216478	4203	17.38	2.03	12	0.45	1830.00	15649.00	38850	20230518	-18.15	26750	20240130	18.88	33650	-5.50	20240214	26750	18.88	20240130	38850	-18.15	20230518	26750	18.88	20240130	2.27	N	119610	500	66 억	1259084	N	N	143	N	N
62	20240220	120712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31750	-250	5	-0.78	1578887050	49803	23.81	31950	32100	31500	41600	22400	32000	31702.65	9.53	28761	33633	32816	31983	31166	30333	32400	30750	66	9600	500	23680	50	1	13216478	4196	17.35	2.03	12	0.38	1830.00	15649.00	38850	20230518	-18.28	26750	20240130	18.69	33650	-5.65	20240214	26750	18.69	20240130	38850	-18.28	20230518	26750	18.69	20240130	2.27	N	119610	500	66 억	1259084	N	N	143	N	N
63	20240220	110713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	-300	5	-0.94	1271764400	40132	19.18	31950	32100	31500	41600	22400	32000	31689.53	9.53	22546	33633	32816	31983	31166	30333	32400	30750	66	9600	500	23680	50	1	13216478	4190	17.32	2.03	12	0.30	1830.00	15649.00	38850	20230518	-18.40	26750	20240130	18.50	33650	-5.79	20240214	26750	18.50	20240130	38850	-18.40	20230518	26750	18.50	20240130	2.27	N	119610	500	66 억	1259084	N	N	143	N	N
64	20240220	100704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31650	-350	5	-1.09	920530500	29037	13.88	31950	32100	31500	41600	22400	32000	31701.98	9.53	17042	33633	32816	31983	31166	30333	32400	30750	66	9600	500	23680	50	1	13216478	4183	17.30	2.02	12	0.22	1830.00	15649.00	38850	20230518	-18.53	26750	20240130	18.32	33650	-5.94	20240214	26750	18.32	20240130	38850	-18.53	20230518	26750	18.32	20240130	2.27	N	119610	500	66 억	1259084	N	N	143	N	N
65	20240220	090720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31950	-50	5	-0.16	44302300	1396	0.67	31950	32000	31700	41600	22400	32000	31735.17	9.53	434	33633	32816	31983	31166	30333	32400	30750	66	9600	500	23680	50	1	13216478	4223	17.46	2.04	12	0.01	1830.00	15649.00	38850	20230518	-17.76	26750	20240130	19.44	33650	-5.05	20240214	26750	19.44	20240130	38850	-17.76	20230518	26750	19.44	20240130	2.27	N	119610	500	66 억	1259084	N	N	143	N	N
66	20240219	160714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	-750	5	-2.29	5575988600	175825	81.76	32600	32800	31150	42550	22950	32750	31713.22	9.29	28217	34416	33582	32666	31832	30916	34000	32250	66	9800	500	24230	50	1	13216478	4229	17.49	2.04	12	1.33	1830.00	15649.00	38850	20230518	-17.63	26750	20240130	19.63	33650	-4.90	20240214	26750	19.63	20240130	38850	-17.63	20230518	26750	19.63	20240130	2.22	N	119610	500	66 억	1227709	N	N	143	N	N
67	20240219	150719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32050	-700	5	-2.14	5168697850	163114	75.85	32600	32800	31150	42550	22950	32750	31687.62	9.29	27092	34416	33582	32666	31832	30916	34000	32250	66	9800	500	24230	50	1	13216478	4236	17.51	2.05	12	1.23	1830.00	15649.00	38850	20230518	-17.50	26750	20240130	19.81	33650	-4.75	20240214	26750	19.81	20240130	38850	-17.50	20230518	26750	19.81	20240130	2.22	N	119610	500	66 억	1227709	N	N	184	N	N
68	20240219	140718	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31400	-1350	5	-4.12	4224829150	133502	62.08	32600	32800	31150	42550	22950	32750	31646.16	9.29	28149	34416	33582	32666	31832	30916	34000	32250	66	9800	500	24230	50	1	13216478	4150	17.16	2.01	12	1.01	1830.00	15649.00	38850	20230518	-19.18	26750	20240130	17.38	33650	-6.69	20240214	26750	17.38	20240130	38850	-19.18	20230518	26750	17.38	20240130	2.22	N	119610	500	66 억	1227709	N	N	184	N	N
69	20240219	130718	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31250	-1500	5	-4.58	3688362500	116424	54.14	32600	32800	31150	42550	22950	32750	31680.40	9.29	24000	34416	33582	32666	31832	30916	34000	32250	66	9800	500	24230	50	1	13216478	4130	17.08	2.00	12	0.88	1830.00	15649.00	38850	20230518	-19.56	26750	20240130	16.82	33650	-7.13	20240214	26750	16.82	20240130	38850	-19.56	20230518	26750	16.82	20240130	2.22	N	119610	500	66 억	1227709	N	N	184	N	N
70	20240219	120717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31300	-1450	5	-4.43	3016873550	94913	44.14	32600	32800	31200	42550	22950	32750	31785.64	9.29	17177	34416	33582	32666	31832	30916	34000	32250	66	9800	500	24230	50	1	13216478	4137	17.10	2.00	12	0.72	1830.00	15649.00	38850	20230518	-19.43	26750	20240130	17.01	33650	-6.98	20240214	26750	17.01	20240130	38850	-19.43	20230518	26750	17.01	20240130	2.22	N	119610	500	66 억	1227709	N	N	184	N	N
71	20240219	110715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	-1200	5	-3.66	2273145150	71212	33.11	32600	32800	31450	42550	22950	32750	31920.78	9.29	9014	34416	33582	32666	31832	30916	34000	32250	66	9800	500	24230	50	1	13216478	4170	17.24	2.02	12	0.54	1830.00	15649.00	38850	20230518	-18.79	26750	20240130	17.94	33650	-6.24	20240214	26750	17.94	20240130	38850	-18.79	20230518	26750	17.94	20240130	2.22	N	119610	500	66 억	1227709	N	N	184	N	N
72	20240219	100711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31900	-850	5	-2.60	1541535600	48071	22.35	32600	32800	31800	42550	22950	32750	32067.85	9.29	5448	34416	33582	32666	31832	30916	34000	32250	66	9800	500	24230	50	1	13216478	4216	17.43	2.04	12	0.36	1830.00	15649.00	38850	20230518	-17.89	26750	20240130	19.25	33650	-5.20	20240214	26750	19.25	20240130	38850	-17.89	20230518	26750	19.25	20240130	2.22	N	119610	500	66 억	1227709	N	N	184	N	N
73	20240219	090711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32550	-200	5	-0.61	134708300	4144	1.93	32600	32800	32250	42550	22950	32750	32506.65	9.29	-533	34416	33582	32666	31832	30916	34000	32250	66	9800	500	24230	50	1	13216478	4302	17.79	2.08	12	0.03	1830.00	15649.00	38850	20230518	-16.22	26750	20240130	21.68	33650	-3.27	20240214	26750	21.68	20240130	38850	-16.22	20230518	26750	21.68	20240130	2.22	N	119610	500	66 억	1227709	N	N	184	N	N
74	20240216	160708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32750	850	2	2.66	5117380900	157161	64.82	32050	33500	31750	41450	22350	31900	32561.39	9.14	3141	34066	32982	32266	31182	30466	32625	30825	66	9550	500	23600	50	1	13216478	4328	17.90	2.09	12	1.19	1830.00	15649.00	38850	20230518	-15.70	26750	20240130	22.43	33650	-2.67	20240214	26750	22.43	20240130	38850	-15.70	20230518	26750	22.43	20240130	2.18	N	119610	500	66 억	1208586	N	N	184	N	N
75	20240216	150714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32650	750	2	2.35	5003447950	153681	63.39	32050	33500	31750	41450	22350	31900	32557.36	9.14	2932	34066	32982	32266	31182	30466	32625	30825	66	9550	500	23600	50	1	13216478	4315	17.84	2.09	12	1.16	1830.00	15649.00	38850	20230518	-15.96	26750	20240130	22.06	33650	-2.97	20240214	26750	22.06	20240130	38850	-15.96	20230518	26750	22.06	20240130	2.18	N	119610	500	66 억	1208586	N	N	23	N	N
76	20240216	140717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32700	800	2	2.51	4105325450	126234	52.06	32050	33500	31750	41450	22350	31900	32521.55	9.14	8620	34066	32982	32266	31182	30466	32625	30825	66	9550	500	23600	50	1	13216478	4322	17.87	2.09	12	0.96	1830.00	15649.00	38850	20230518	-15.83	26750	20240130	22.24	33650	-2.82	20240214	26750	22.24	20240130	38850	-15.83	20230518	26750	22.24	20240130	2.18	N	119610	500	66 억	1208586	N	N	23	N	N
77	20240216	130708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32400	500	2	1.57	3681066000	113202	46.69	32050	33500	31750	41450	22350	31900	32517.68	9.14	6107	34066	32982	32266	31182	30466	32625	30825	66	9550	500	23600	50	1	13216478	4282	17.70	2.07	12	0.86	1830.00	15649.00	38850	20230518	-16.60	26750	20240130	21.12	33650	-3.71	20240214	26750	21.12	20240130	38850	-16.60	20230518	26750	21.12	20240130	2.18	N	119610	500	66 억	1208586	N	N	23	N	N
78	20240216	120712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32350	450	2	1.41	3165791200	97274	40.12	32050	33500	31750	41450	22350	31900	32545.09	9.14	1425	34066	32982	32266	31182	30466	32625	30825	66	9550	500	23600	50	1	13216478	4276	17.68	2.07	12	0.74	1830.00	15649.00	38850	20230518	-16.73	26750	20240130	20.93	33650	-3.86	20240214	26750	20.93	20240130	38850	-16.73	20230518	26750	20.93	20240130	2.18	N	119610	500	66 억	1208586	N	N	23	N	N
79	20240216	110720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32350	450	2	1.41	2856652450	87722	36.18	32050	33500	31750	41450	22350	31900	32564.83	9.14	121	34066	32982	32266	31182	30466	32625	30825	66	9550	500	23600	50	1	13216478	4276	17.68	2.07	12	0.66	1830.00	15649.00	38850	20230518	-16.73	26750	20240130	20.93	33650	-3.86	20240214	26750	20.93	20240130	38850	-16.73	20230518	26750	20.93	20240130	2.18	N	119610	500	66 억	1208586	N	N	23	N	N
80	20240216	100713	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32250	350	2	1.10	2371563750	72659	29.97	32050	33500	31750	41450	22350	31900	32639.64	9.14	-3766	34066	32982	32266	31182	30466	32625	30825	66	9550	500	23600	50	1	13216478	4262	17.62	2.06	12	0.55	1830.00	15649.00	38850	20230518	-16.99	26750	20240130	20.56	33650	-4.16	20240214	26750	20.56	20240130	38850	-16.99	20230518	26750	20.56	20240130	2.18	N	119610	500	66 억	1208586	N	N	23	N	N
81	20240216	090705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32200	300	2	0.94	196756300	6124	2.53	32050	32250	31750	41450	22350	31900	32128.72	9.14	-3106	34066	32982	32266	31182	30466	32625	30825	66	9550	500	23600	50	1	13216478	4256	17.60	2.06	12	0.05	1830.00	15649.00	38850	20230518	-17.12	26750	20240130	20.37	33650	-4.31	20240214	26750	20.37	20240130	38850	-17.12	20230518	26750	20.37	20240130	2.18	N	119610	500	66 억	1208586	N	N	23	N	N
82	20240215	160706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31900	-900	5	-2.74	4361150550	135601	45.66	32000	33350	31550	42600	23000	32800	32162.06	8.87	-1907	35166	33982	32466	31282	29766	34575	31875	66	9800	500	24270	50	1	13216478	4216	17.43	2.04	12	1.03	1830.00	15649.00	38850	20230518	-17.89	26750	20240130	19.25	33650	-5.20	20240214	26750	19.25	20240130	38850	-17.89	20230518	26750	19.25	20240130	2.03	N	119610	500	66 억	1172896	N	N	23	N	N
83	20240215	150712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	-800	5	-2.44	4130572950	128378	43.23	32000	33350	31550	42600	23000	32800	32175.06	8.87	-2517	35166	33982	32466	31282	29766	34575	31875	66	9800	500	24270	50	1	13216478	4229	17.49	2.04	12	0.97	1830.00	15649.00	38850	20230518	-17.63	26750	20240130	19.63	33650	-4.90	20240214	26750	19.63	20240130	38850	-17.63	20230518	26750	19.63	20240130	2.03	N	119610	500	66 억	1172896	N	N	69	N	N
84	20240215	140708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32050	-750	5	-2.29	3683316100	114378	38.51	32000	33350	31550	42600	23000	32800	32202.99	8.87	-41	35166	33982	32466	31282	29766	34575	31875	66	9800	500	24270	50	1	13216478	4236	17.51	2.05	12	0.87	1830.00	15649.00	38850	20230518	-17.50	26750	20240130	19.81	33650	-4.75	20240214	26750	19.81	20240130	38850	-17.50	20230518	26750	19.81	20240130	2.03	N	119610	500	66 억	1172896	N	N	69	N	N
85	20240215	130658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	-800	5	-2.44	3185441850	98804	33.27	32000	33350	31550	42600	23000	32800	32239.98	8.87	-1291	35166	33982	32466	31282	29766	34575	31875	66	9800	500	24270	50	1	13216478	4229	17.49	2.04	12	0.75	1830.00	15649.00	38850	20230518	-17.63	26750	20240130	19.63	33650	-4.90	20240214	26750	19.63	20240130	38850	-17.63	20230518	26750	19.63	20240130	2.03	N	119610	500	66 억	1172896	N	N	69	N	N
86	20240215	120707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	-1100	5	-3.35	2669972400	82577	27.81	32000	33350	31700	42600	23000	32800	32333.10	8.87	975	35166	33982	32466	31282	29766	34575	31875	66	9800	500	24270	50	1	13216478	4190	17.32	2.03	12	0.62	1830.00	15649.00	38850	20230518	-18.40	26750	20240130	18.50	33650	-5.79	20240214	26750	18.50	20240130	38850	-18.40	20230518	26750	18.50	20240130	2.03	N	119610	500	66 억	1172896	N	N	69	N	N
87	20240215	110703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31950	-850	5	-2.59	2195624050	67681	22.79	32000	33350	31850	42600	23000	32800	32440.75	8.87	2647	35166	33982	32466	31282	29766	34575	31875	66	9800	500	24270	50	1	13216478	4223	17.46	2.04	12	0.51	1830.00	15649.00	38850	20230518	-17.76	26750	20240130	19.44	33650	-5.05	20240214	26750	19.44	20240130	38850	-17.76	20230518	26750	19.44	20240130	2.03	N	119610	500	66 억	1172896	N	N	69	N	N
88	20240215	100702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32600	-200	5	-0.61	1508753750	46430	15.63	32000	33350	31850	42600	23000	32800	32495.20	8.87	2195	35166	33982	32466	31282	29766	34575	31875	66	9800	500	24270	50	1	13216478	4309	17.81	2.08	12	0.35	1830.00	15649.00	38850	20230518	-16.09	26750	20240130	21.87	33650	-3.12	20240214	26750	21.87	20240130	38850	-16.09	20230518	26750	21.87	20240130	2.03	N	119610	500	66 억	1172896	N	N	69	N	N
89	20240215	090704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32250	-550	5	-1.68	333460900	10403	3.50	32000	32450	31850	42600	23000	32800	32053.94	8.87	-93	35166	33982	32466	31282	29766	34575	31875	66	9800	500	24270	50	1	13216478	4262	17.62	2.06	12	0.08	1830.00	15649.00	38850	20230518	-16.99	26750	20240130	20.56	33650	-4.16	20240214	26750	20.56	20240130	38850	-16.99	20230518	26750	20.56	20240130	2.03	N	119610	500	66 억	1172896	N	N	69	N	N
90	20240214	160659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32800	1100	2	3.47	9472086450	289640	194.81	31150	33650	30950	41200	22200	31700	32702.92	8.58	-474	32733	32216	31483	30966	30233	31850	30600	66	9500	500	23450	50	1	13216478	4335	17.92	2.10	12	2.19	1830.00	15649.00	38850	20230518	-15.57	26750	20240130	22.62	33650	-2.53	20240214	26750	22.62	20240130	38850	-15.57	20230518	26750	22.62	20240130	1.49	N	119610	500	66 억	1133835	N	N	69	N	N
91	20240214	150700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33200	1500	2	4.73	8997821800	275325	185.18	31150	33650	30950	41200	22200	31700	32680.73	8.58	1339	32733	32216	31483	30966	30233	31850	30600	66	9500	500	23450	50	1	13216478	4388	18.14	2.12	12	2.08	1830.00	15649.00	38850	20230518	-14.54	26750	20240130	24.11	33650	-1.34	20240214	26750	24.11	20240130	38850	-14.54	20230518	26750	24.11	20240130	1.49	N	119610	500	66 억	1133835	N	N	279	N	N
92	20240214	140657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32750	1050	2	3.31	7085708900	217451	146.25	31150	33650	30950	41200	22200	31700	32585.31	8.58	12082	32733	32216	31483	30966	30233	31850	30600	66	9500	500	23450	50	1	13216478	4328	17.90	2.09	12	1.65	1830.00	15649.00	38850	20230518	-15.70	26750	20240130	22.43	33650	-2.67	20240214	26750	22.43	20240130	38850	-15.70	20230518	26750	22.43	20240130	1.49	N	119610	500	66 억	1133835	N	N	279	N	N
93	20240214	130659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32700	1000	2	3.15	3733598700	116451	78.32	31150	32850	30950	41200	22200	31700	32061.54	8.58	10954	32733	32216	31483	30966	30233	31850	30600	66	9500	500	23450	50	1	13216478	4322	17.87	2.09	12	0.88	1830.00	15649.00	38850	20230518	-15.83	26750	20240130	22.24	32850	-0.46	20240214	26750	22.24	20240130	38850	-15.83	20230518	26750	22.24	20240130	1.49	N	119610	500	66 억	1133835	N	N	279	N	N
94	20240214	120654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32250	550	2	1.74	2811311650	87984	59.18	31150	32500	30950	41200	22200	31700	31952.53	8.58	13589	32733	32216	31483	30966	30233	31850	30600	66	9500	500	23450	50	1	13216478	4262	17.62	2.06	12	0.67	1830.00	15649.00	38850	20230518	-16.99	26750	20240130	20.56	32500	-0.77	20240214	26750	20.56	20240130	38850	-16.99	20230518	26750	20.56	20240130	1.49	N	119610	500	66 억	1133835	N	N	279	N	N
95	20240214	110700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	300	2	0.95	2010755900	63152	42.48	31150	32150	30950	41200	22200	31700	31839.94	8.58	15210	32733	32216	31483	30966	30233	31850	30600	66	9500	500	23450	50	1	13216478	4229	17.49	2.04	12	0.48	1830.00	15649.00	38850	20230518	-17.63	26750	20240130	19.63	32350	-1.08	20240102	26750	19.63	20240130	38850	-17.63	20230518	26750	19.63	20240130	1.49	N	119610	500	66 억	1133835	N	N	279	N	N
96	20240214	090650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31150	-550	5	-1.74	42637600	1370	0.92	31150	31350	30950	41200	22200	31700	31122.34	8.58	335	32733	32216	31483	30966	30233	31850	30600	66	9500	500	23450	50	1	13216478	4117	17.02	1.99	12	0.01	1830.00	15649.00	38850	20230518	-19.82	26750	20240130	16.45	32350	-3.71	20240102	26750	16.45	20240130	38850	-19.82	20230518	26750	16.45	20240130	1.49	N	119610	500	66 억	1133835	N	N	279	N	N
97	20240213	160650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	-250	5	-0.78	4645148900	148520	62.01	31900	32000	30750	41500	22400	31950	31276.25	8.45	-9145	33450	32700	31550	30800	29650	33075	31175	66	9550	500	23640	50	1	13216478	4190	17.32	2.03	12	1.12	1830.00	15649.00	38850	20230518	-18.40	26750	20240130	18.50	32350	-2.01	20240102	26750	18.50	20240130	38850	-18.40	20230518	26750	18.50	20240130	1.48	N	119610	500	66 억	1117432	N	N	279	N	N
98	20240213	150649	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	-150	5	-0.47	4321206150	138331	57.76	31900	32000	30750	41500	22400	31950	31238.16	8.45	-6020	33450	32700	31550	30800	29650	33075	31175	66	9550	500	23640	50	1	13216478	4203	17.38	2.03	12	1.05	1830.00	15649.00	38850	20230518	-18.15	26750	20240130	18.88	32350	-1.70	20240102	26750	18.88	20240130	38850	-18.15	20230518	26750	18.88	20240130	1.48	N	119610	500	66 억	1117432	N	N	43	N	N
99	20240213	140656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31350	-600	5	-1.88	3424640050	110107	45.97	31900	31950	30750	41500	22400	31950	31102.84	8.45	6702	33450	32700	31550	30800	29650	33075	31175	66	9550	500	23640	50	1	13216478	4143	17.13	2.00	12	0.83	1830.00	15649.00	38850	20230518	-19.31	26750	20240130	17.20	32350	-3.09	20240102	26750	17.20	20240130	38850	-19.31	20230518	26750	17.20	20240130	1.48	N	119610	500	66 억	1117432	N	N	43	N	N
100	20240213	130649	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31350	-600	5	-1.88	3285928400	105685	44.13	31900	31950	30750	41500	22400	31950	31091.72	8.45	6251	33450	32700	31550	30800	29650	33075	31175	66	9550	500	23640	50	1	13216478	4143	17.13	2.00	12	0.80	1830.00	15649.00	38850	20230518	-19.31	26750	20240130	17.20	32350	-3.09	20240102	26750	17.20	20240130	38850	-19.31	20230518	26750	17.20	20240130	1.48	N	119610	500	66 억	1117432	N	N	43	N	N
101	20240213	120657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31250	-700	5	-2.19	3088166950	99379	41.49	31900	31950	30750	41500	22400	31950	31074.64	8.45	4497	33450	32700	31550	30800	29650	33075	31175	66	9550	500	23640	50	1	13216478	4130	17.08	2.00	12	0.75	1830.00	15649.00	38850	20230518	-19.56	26750	20240130	16.82	32350	-3.40	20240102	26750	16.82	20240130	38850	-19.56	20230518	26750	16.82	20240130	1.48	N	119610	500	66 억	1117432	N	N	43	N	N
102	20240213	110656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31200	-750	5	-2.35	2750136650	88612	37.00	31900	31950	30750	41500	22400	31950	31035.71	8.45	5152	33450	32700	31550	30800	29650	33075	31175	66	9550	500	23640	50	1	13216478	4124	17.05	1.99	12	0.67	1830.00	15649.00	38850	20230518	-19.69	26750	20240130	16.64	32350	-3.55	20240102	26750	16.64	20240130	38850	-19.69	20230518	26750	16.64	20240130	1.48	N	119610	500	66 억	1117432	N	N	43	N	N
103	20240213	100547	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30950	-1000	5	-3.13	1731839200	55599	23.21	31900	31950	30900	41500	22400	31950	31148.75	8.45	-3241	33450	32700	31550	30800	29650	33075	31175	66	9550	500	23640	50	1	13216478	4090	16.91	1.98	12	0.42	1830.00	15649.00	38850	20230518	-20.33	26750	20240130	15.70	32350	-4.33	20240102	26750	15.70	20240130	38850	-20.33	20230518	26750	15.70	20240130	1.48	N	119610	500	66 억	1117432	N	N	43	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History