KissMeData/041920/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 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	160445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6370	-50	5	-0.78	392635380	61498	128.48	6430	6470	6330	8340	4500	6420	6384.84	2.52	-3404	6560	6490	6430	6360	6300	6525	6395	93	1920	500	4100	10	1	18598223	1185	9.62	1.13	12	0.33	662.00	5644.00	10240	20231120	-37.79	4395	20230314	44.94	7860	-18.96	20240108	6130	3.92	20240201	10240	-37.79	20231120	4395	44.94	20230314	4.58	N	041920	500	92 억	468551	N	N	666	N	N
3	20240229	150447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6370	-50	5	-0.78	358641950	56159	117.33	6430	6470	6330	8340	4500	6420	6386.19	2.52	-2999	6560	6490	6430	6360	6300	6525	6395	93	1920	500	4100	10	1	18598223	1185	9.62	1.13	12	0.30	662.00	5644.00	10240	20231120	-37.79	4395	20230314	44.94	7860	-18.96	20240108	6130	3.92	20240201	10240	-37.79	20231120	4395	44.94	20230314	4.58	N	041920	500	92 억	468551	N	N	848	N	N
4	20240229	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6390	-30	5	-0.47	255096510	39866	83.29	6430	6470	6350	8340	4500	6420	6398.85	2.52	-2574	6560	6490	6430	6360	6300	6525	6395	93	1920	500	4100	10	1	18598223	1188	9.65	1.13	12	0.21	662.00	5644.00	10240	20231120	-37.60	4395	20230314	45.39	7860	-18.70	20240108	6130	4.24	20240201	10240	-37.60	20231120	4395	45.39	20230314	4.58	N	041920	500	92 억	468551	N	N	848	N	N
5	20240229	130447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6410	-10	5	-0.16	182967270	28598	59.75	6430	6470	6350	8340	4500	6420	6397.90	2.52	2337	6560	6490	6430	6360	6300	6525	6395	93	1920	500	4100	10	1	18598223	1192	9.68	1.14	12	0.15	662.00	5644.00	10240	20231120	-37.40	4395	20230314	45.85	7860	-18.45	20240108	6130	4.57	20240201	10240	-37.40	20231120	4395	45.85	20230314	4.58	N	041920	500	92 억	468551	N	N	848	N	N
6	20240229	120448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6420	0	3	0.00	151348640	23670	49.45	6430	6470	6350	8340	4500	6420	6394.11	2.52	3442	6560	6490	6430	6360	6300	6525	6395	93	1920	500	4100	10	1	18598223	1194	9.70	1.14	12	0.13	662.00	5644.00	10240	20231120	-37.30	4395	20230314	46.08	7860	-18.32	20240108	6130	4.73	20240201	10240	-37.30	20231120	4395	46.08	20230314	4.58	N	041920	500	92 억	468551	N	N	848	N	N
7	20240229	110448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6410	-10	5	-0.16	104620410	16381	34.22	6430	6470	6350	8340	4500	6420	6386.69	2.52	830	6560	6490	6430	6360	6300	6525	6395	93	1920	500	4100	10	1	18598223	1192	9.68	1.14	12	0.09	662.00	5644.00	10240	20231120	-37.40	4395	20230314	45.85	7860	-18.45	20240108	6130	4.57	20240201	10240	-37.40	20231120	4395	45.85	20230314	4.58	N	041920	500	92 억	468551	N	N	848	N	N
8	20240229	100447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6400	-20	5	-0.31	71195350	11163	23.32	6430	6430	6350	8340	4500	6420	6377.80	2.52	740	6560	6490	6430	6360	6300	6525	6395	93	1920	500	4100	10	1	18598223	1190	9.67	1.13	12	0.06	662.00	5644.00	10240	20231120	-37.50	4395	20230314	45.62	7860	-18.58	20240108	6130	4.40	20240201	10240	-37.50	20231120	4395	45.62	20230314	4.58	N	041920	500	92 억	468551	N	N	848	N	N
9	20240229	090446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6420	0	3	0.00	2734070	426	0.89	6430	6430	6400	8340	4500	6420	6418.00	2.52	-268	6560	6490	6430	6360	6300	6525	6395	93	1920	500	4100	10	1	18598223	1194	9.70	1.14	12	0.00	662.00	5644.00	10240	20231120	-37.30	4395	20230314	46.08	7860	-18.32	20240108	6130	4.73	20240201	10240	-37.30	20231120	4395	46.08	20230314	4.58	N	041920	500	92 억	468551	N	N	848	N	N
10	20240228	160421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6420	30	2	0.47	304530340	47413	33.94	6370	6500	6370	8300	4480	6390	6422.94	2.48	8527	6716	6552	6426	6262	6136	6490	6200	93	1910	500	4080	10	1	18598223	1194	9.70	1.14	12	0.25	662.00	5644.00	10240	20231120	-37.30	4395	20230314	46.08	7860	-18.32	20240108	6130	4.73	20240201	10240	-37.30	20231120	4395	46.08	20230314	4.57	N	041920	500	92 억	460497	N	N	848	N	N
11	20240228	150422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6420	30	2	0.47	272038980	42346	30.31	6370	6500	6370	8300	4480	6390	6424.20	2.48	6811	6716	6552	6426	6262	6136	6490	6200	93	1910	500	4080	10	1	18598223	1194	9.70	1.14	12	0.23	662.00	5644.00	10240	20231120	-37.30	4395	20230314	46.08	7860	-18.32	20240108	6130	4.73	20240201	10240	-37.30	20231120	4395	46.08	20230314	4.57	N	041920	500	92 억	460497	N	N	1476	N	N
12	20240228	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6400	10	2	0.16	247619010	38535	27.58	6370	6500	6370	8300	4480	6390	6425.82	2.48	6270	6716	6552	6426	6262	6136	6490	6200	93	1910	500	4080	10	1	18598223	1190	9.67	1.13	12	0.21	662.00	5644.00	10240	20231120	-37.50	4395	20230314	45.62	7860	-18.58	20240108	6130	4.40	20240201	10240	-37.50	20231120	4395	45.62	20230314	4.57	N	041920	500	92 억	460497	N	N	1476	N	N
13	20240228	130448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6390	0	3	0.00	209939440	32659	23.38	6370	6500	6370	8300	4480	6390	6428.23	2.48	4106	6716	6552	6426	6262	6136	6490	6200	93	1910	500	4080	10	1	18598223	1188	9.65	1.13	12	0.18	662.00	5644.00	10240	20231120	-37.60	4395	20230314	45.39	7860	-18.70	20240108	6130	4.24	20240201	10240	-37.60	20231120	4395	45.39	20230314	4.57	N	041920	500	92 억	460497	N	N	1476	N	N
14	20240228	120449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6430	40	2	0.63	191531680	29778	21.32	6370	6500	6370	8300	4480	6390	6431.99	2.48	4078	6716	6552	6426	6262	6136	6490	6200	93	1910	500	4080	10	1	18598223	1196	9.71	1.14	12	0.16	662.00	5644.00	10240	20231120	-37.21	4395	20230314	46.30	7860	-18.19	20240108	6130	4.89	20240201	10240	-37.21	20231120	4395	46.30	20230314	4.57	N	041920	500	92 억	460497	N	N	1476	N	N
15	20240228	110427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6450	60	2	0.94	157386230	24448	17.50	6370	6500	6370	8300	4480	6390	6437.60	2.48	4126	6716	6552	6426	6262	6136	6490	6200	93	1910	500	4080	10	1	18598223	1200	9.74	1.14	12	0.13	662.00	5644.00	10240	20231120	-37.01	4395	20230314	46.76	7860	-17.94	20240108	6130	5.22	20240201	10240	-37.01	20231120	4395	46.76	20230314	4.57	N	041920	500	92 억	460497	N	N	1476	N	N
16	20240228	100445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6460	70	2	1.10	83563730	12995	9.30	6370	6500	6370	8300	4480	6390	6430.46	2.48	4763	6716	6552	6426	6262	6136	6490	6200	93	1910	500	4080	10	1	18598223	1201	9.76	1.14	12	0.07	662.00	5644.00	10240	20231120	-36.91	4395	20230314	46.99	7860	-17.81	20240108	6130	5.38	20240201	10240	-36.91	20231120	4395	46.99	20230314	4.57	N	041920	500	92 억	460497	N	N	1476	N	N
17	20240228	090447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6480	90	2	1.41	21634020	3387	2.42	6370	6490	6370	8300	4480	6390	6387.37	2.48	126	6716	6552	6426	6262	6136	6490	6200	93	1910	500	4080	10	1	18598223	1205	9.79	1.15	12	0.02	662.00	5644.00	10240	20231120	-36.72	4395	20230314	47.44	7860	-17.56	20240108	6130	5.71	20240201	10240	-36.72	20231120	4395	47.44	20230314	4.57	N	041920	500	92 억	460497	N	N	1476	N	N
18	20240227	160447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6390	-140	5	-2.14	888955540	138732	177.09	6500	6590	6300	8480	4580	6530	6407.72	2.37	19387	6683	6606	6563	6486	6443	6585	6465	93	1950	500	4170	10	1	18598223	1188	9.65	1.13	12	0.75	662.00	5644.00	10240	20231120	-37.60	4395	20230314	45.39	7860	-18.70	20240108	6130	4.24	20240201	10240	-37.60	20231120	4395	45.39	20230314	4.55	N	041920	500	92 억	441306	N	N	1476	N	N
19	20240227	150448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6400	-130	5	-1.99	832610380	129924	165.85	6500	6590	6300	8480	4580	6530	6408.44	2.37	14633	6683	6606	6563	6486	6443	6585	6465	93	1950	500	4170	10	1	18598223	1190	9.67	1.13	12	0.70	662.00	5644.00	10240	20231120	-37.50	4395	20230314	45.62	7860	-18.58	20240108	6130	4.40	20240201	10240	-37.50	20231120	4395	45.62	20230314	4.55	N	041920	500	92 억	441306	N	N	1275	N	N
20	20240227	140445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6410	-120	5	-1.84	596777800	92985	118.70	6500	6590	6300	8480	4580	6530	6418.00	2.37	9710	6683	6606	6563	6486	6443	6585	6465	93	1950	500	4170	10	1	18598223	1192	9.68	1.14	12	0.50	662.00	5644.00	10240	20231120	-37.40	4395	20230314	45.85	7860	-18.45	20240108	6130	4.57	20240201	10240	-37.40	20231120	4395	45.85	20230314	4.55	N	041920	500	92 억	441306	N	N	1275	N	N
21	20240227	130415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6380	-150	5	-2.30	547301660	85249	108.82	6500	6590	6300	8480	4580	6530	6420.04	2.37	9877	6683	6606	6563	6486	6443	6585	6465	93	1950	500	4170	10	1	18598223	1187	9.64	1.13	12	0.46	662.00	5644.00	10240	20231120	-37.70	4395	20230314	45.16	7860	-18.83	20240108	6130	4.08	20240201	10240	-37.70	20231120	4395	45.16	20230314	4.55	N	041920	500	92 억	441306	N	N	1275	N	N
22	20240227	120449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6390	-140	5	-2.14	521425670	81199	103.65	6500	6590	6300	8480	4580	6530	6421.58	2.37	7998	6683	6606	6563	6486	6443	6585	6465	93	1950	500	4170	10	1	18598223	1188	9.65	1.13	12	0.44	662.00	5644.00	10240	20231120	-37.60	4395	20230314	45.39	7860	-18.70	20240108	6130	4.24	20240201	10240	-37.60	20231120	4395	45.39	20230314	4.55	N	041920	500	92 억	441306	N	N	1275	N	N
23	20240227	110447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6470	-60	5	-0.92	472133520	73503	93.83	6500	6590	6300	8480	4580	6530	6423.32	2.37	6935	6683	6606	6563	6486	6443	6585	6465	93	1950	500	4170	10	1	18598223	1203	9.77	1.15	12	0.40	662.00	5644.00	10240	20231120	-36.82	4395	20230314	47.21	7860	-17.68	20240108	6130	5.55	20240201	10240	-36.82	20231120	4395	47.21	20230314	4.55	N	041920	500	92 억	441306	N	N	1275	N	N
24	20240227	100443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6400	-130	5	-1.99	374938680	58416	74.57	6500	6590	6300	8480	4580	6530	6418.42	2.37	-1401	6683	6606	6563	6486	6443	6585	6465	93	1950	500	4170	10	1	18598223	1190	9.67	1.13	12	0.31	662.00	5644.00	10240	20231120	-37.50	4395	20230314	45.62	7860	-18.58	20240108	6130	4.40	20240201	10240	-37.50	20231120	4395	45.62	20230314	4.55	N	041920	500	92 억	441306	N	N	1275	N	N
25	20240227	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6530	0	3	0.00	42170370	6493	8.29	6500	6590	6450	8480	4580	6530	6494.74	2.37	-44	6683	6606	6563	6486	6443	6585	6465	93	1950	500	4170	10	1	18598223	1214	9.86	1.16	12	0.03	662.00	5644.00	10240	20231120	-36.23	4395	20230314	48.58	7860	-16.92	20240108	6130	6.53	20240201	10240	-36.23	20231120	4395	48.58	20230314	4.55	N	041920	500	92 억	441306	N	N	1275	N	N
26	20240226	160445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6530	-60	5	-0.91	511988680	77907	89.70	6600	6640	6520	8560	4620	6590	6571.79	2.35	3775	6723	6656	6603	6536	6483	6630	6510	93	1970	500	4210	10	1	18598223	1214	9.86	1.16	12	0.42	662.00	5644.00	10240	20231120	-36.23	4395	20230314	48.58	7860	-16.92	20240108	6130	6.53	20240201	10240	-36.23	20231120	4395	48.58	20230314	4.52	N	041920	500	92 억	437530	N	N	1275	N	N
27	20240226	150444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6550	-40	5	-0.61	478150680	72728	83.73	6600	6640	6520	8560	4620	6590	6574.50	2.35	3853	6723	6656	6603	6536	6483	6630	6510	93	1970	500	4210	10	1	18598223	1218	9.89	1.16	12	0.39	662.00	5644.00	10240	20231120	-36.04	4395	20230314	49.03	7860	-16.67	20240108	6130	6.85	20240201	10240	-36.04	20231120	4395	49.03	20230314	4.52	N	041920	500	92 억	437530	N	N	4327	N	N
28	20240226	140444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6570	-20	5	-0.30	406224260	61731	71.07	6600	6640	6550	8560	4620	6590	6580.55	2.35	3955	6723	6656	6603	6536	6483	6630	6510	93	1970	500	4210	10	1	18598223	1222	9.92	1.16	12	0.33	662.00	5644.00	10240	20231120	-35.84	4395	20230314	49.49	7860	-16.41	20240108	6130	7.18	20240201	10240	-35.84	20231120	4395	49.49	20230314	4.52	N	041920	500	92 억	437530	N	N	4327	N	N
29	20240226	130442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6570	-20	5	-0.30	338335070	51381	59.16	6600	6640	6550	8560	4620	6590	6584.83	2.35	11436	6723	6656	6603	6536	6483	6630	6510	93	1970	500	4210	10	1	18598223	1222	9.92	1.16	12	0.28	662.00	5644.00	10240	20231120	-35.84	4395	20230314	49.49	7860	-16.41	20240108	6130	7.18	20240201	10240	-35.84	20231120	4395	49.49	20230314	4.52	N	041920	500	92 억	437530	N	N	4327	N	N
30	20240226	120441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6590	0	3	0.00	316119010	48001	55.26	6600	6640	6550	8560	4620	6590	6585.67	2.35	11618	6723	6656	6603	6536	6483	6630	6510	93	1970	500	4210	10	1	18598223	1226	9.95	1.17	12	0.26	662.00	5644.00	10240	20231120	-35.64	4395	20230314	49.94	7860	-16.16	20240108	6130	7.50	20240201	10240	-35.64	20231120	4395	49.94	20230314	4.52	N	041920	500	92 억	437530	N	N	4327	N	N
31	20240226	110440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6590	0	3	0.00	288406680	43774	50.40	6600	6640	6550	8560	4620	6590	6588.54	2.35	11263	6723	6656	6603	6536	6483	6630	6510	93	1970	500	4210	10	1	18598223	1226	9.95	1.17	12	0.24	662.00	5644.00	10240	20231120	-35.64	4395	20230314	49.94	7860	-16.16	20240108	6130	7.50	20240201	10240	-35.64	20231120	4395	49.94	20230314	4.52	N	041920	500	92 억	437530	N	N	4327	N	N
32	20240226	100438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6590	0	3	0.00	199847890	30334	34.92	6600	6640	6550	8560	4620	6590	6588.25	2.35	7718	6723	6656	6603	6536	6483	6630	6510	93	1970	500	4210	10	1	18598223	1226	9.95	1.17	12	0.16	662.00	5644.00	10240	20231120	-35.64	4395	20230314	49.94	7860	-16.16	20240108	6130	7.50	20240201	10240	-35.64	20231120	4395	49.94	20230314	4.52	N	041920	500	92 억	437530	N	N	4327	N	N
33	20240226	090437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6640	50	2	0.76	5616960	851	0.98	6600	6640	6590	8560	4620	6590	6600.74	2.35	240	6723	6656	6603	6536	6483	6630	6510	93	1970	500	4210	10	1	18598223	1235	10.03	1.18	12	0.00	662.00	5644.00	10240	20231120	-35.16	4395	20230314	51.08	7860	-15.52	20240108	6130	8.32	20240201	10240	-35.16	20231120	4395	51.08	20230314	4.52	N	041920	500	92 억	437530	N	N	4327	N	N
34	20240223	160440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6590	-40	5	-0.60	568134580	86172	30.36	6630	6670	6550	8610	4650	6630	6593.03	2.28	12288	6863	6746	6613	6496	6363	6755	6505	93	1980	500	4240	10	1	18598223	1226	9.95	1.17	12	0.46	662.00	5644.00	10240	20231120	-35.64	4395	20230314	49.94	7860	-16.16	20240108	6130	7.50	20240201	10240	-35.64	20231120	4395	49.94	20230314	4.80	N	041920	500	92 억	424936	N	N	4327	N	N
35	20240223	150436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6580	-50	5	-0.75	535868300	81271	28.63	6630	6670	6550	8610	4650	6630	6593.60	2.28	12469	6863	6746	6613	6496	6363	6755	6505	93	1980	500	4240	10	1	18598223	1224	9.94	1.17	12	0.44	662.00	5644.00	10240	20231120	-35.74	4395	20230314	49.72	7860	-16.28	20240108	6130	7.34	20240201	10240	-35.74	20231120	4395	49.72	20230314	4.80	N	041920	500	92 억	424936	N	N	22	N	N
36	20240223	140438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6590	-40	5	-0.60	444721700	67414	23.75	6630	6670	6550	8610	4650	6630	6596.87	2.28	10679	6863	6746	6613	6496	6363	6755	6505	93	1980	500	4240	10	1	18598223	1226	9.95	1.17	12	0.36	662.00	5644.00	10240	20231120	-35.64	4395	20230314	49.94	7860	-16.16	20240108	6130	7.50	20240201	10240	-35.64	20231120	4395	49.94	20230314	4.80	N	041920	500	92 억	424936	N	N	22	N	N
37	20240223	130436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6600	-30	5	-0.45	412607680	62544	22.03	6630	6670	6550	8610	4650	6630	6597.08	2.28	11912	6863	6746	6613	6496	6363	6755	6505	93	1980	500	4240	10	1	18598223	1227	9.97	1.17	12	0.34	662.00	5644.00	10240	20231120	-35.55	4395	20230314	50.17	7860	-16.03	20240108	6130	7.67	20240201	10240	-35.55	20231120	4395	50.17	20230314	4.80	N	041920	500	92 억	424936	N	N	22	N	N
38	20240223	120436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6580	-50	5	-0.75	341501230	51754	18.23	6630	6670	6550	8610	4650	6630	6598.55	2.28	12128	6863	6746	6613	6496	6363	6755	6505	93	1980	500	4240	10	1	18598223	1224	9.94	1.17	12	0.28	662.00	5644.00	10240	20231120	-35.74	4395	20230314	49.72	7860	-16.28	20240108	6130	7.34	20240201	10240	-35.74	20231120	4395	49.72	20230314	4.80	N	041920	500	92 억	424936	N	N	22	N	N
39	20240223	110434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6640	10	2	0.15	292753050	44376	15.63	6630	6670	6550	8610	4650	6630	6597.10	2.28	12700	6863	6746	6613	6496	6363	6755	6505	93	1980	500	4240	10	1	18598223	1235	10.03	1.18	12	0.24	662.00	5644.00	10240	20231120	-35.16	4395	20230314	51.08	7860	-15.52	20240108	6130	8.32	20240201	10240	-35.16	20231120	4395	51.08	20230314	4.80	N	041920	500	92 억	424936	N	N	22	N	N
40	20240223	100432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6610	-20	5	-0.30	208464350	31682	11.16	6630	6660	6550	8610	4650	6630	6579.90	2.28	9216	6863	6746	6613	6496	6363	6755	6505	93	1980	500	4240	10	1	18598223	1229	9.98	1.17	12	0.17	662.00	5644.00	10240	20231120	-35.45	4395	20230314	50.40	7860	-15.90	20240108	6130	7.83	20240201	10240	-35.45	20231120	4395	50.40	20230314	4.80	N	041920	500	92 억	424936	N	N	22	N	N
41	20240223	090435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6560	-70	5	-1.06	69479940	10570	3.72	6630	6660	6550	8610	4650	6630	6573.32	2.28	-2210	6863	6746	6613	6496	6363	6755	6505	93	1980	500	4240	10	1	18598223	1220	9.91	1.16	12	0.06	662.00	5644.00	10240	20231120	-35.94	4395	20230314	49.26	7860	-16.54	20240108	6130	7.01	20240201	10240	-35.94	20231120	4395	49.26	20230314	4.80	N	041920	500	92 억	424936	N	N	22	N	N
42	20240222	160428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6630	-70	5	-1.04	1860968370	283307	159.92	6630	6730	6480	8710	4690	6700	6568.67	2.23	9599	6946	6822	6676	6552	6406	6750	6480	93	2010	500	4280	10	1	18598223	1233	10.02	1.17	12	1.52	662.00	5644.00	10240	20231120	-35.25	4395	20230314	50.85	7860	-15.65	20240108	6130	8.16	20240201	10240	-35.25	20231120	4395	50.85	20230314	4.82	N	041920	500	92 억	413943	N	N	22	N	N
43	20240222	150436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6530	-170	5	-2.54	1796228620	273509	154.39	6630	6730	6480	8710	4690	6700	6567.35	2.23	12006	6946	6822	6676	6552	6406	6750	6480	93	2010	500	4280	10	1	18598223	1214	9.86	1.16	12	1.47	662.00	5644.00	10240	20231120	-36.23	4395	20230314	48.58	7860	-16.92	20240108	6130	6.53	20240201	10240	-36.23	20231120	4395	48.58	20230314	4.82	N	041920	500	92 억	413943	N	N	334	N	N
44	20240222	140434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6610	-90	5	-1.34	1495512470	227784	128.58	6630	6730	6480	8710	4690	6700	6565.49	2.23	16181	6946	6822	6676	6552	6406	6750	6480	93	2010	500	4280	10	1	18598223	1229	9.98	1.17	12	1.22	662.00	5644.00	10240	20231120	-35.45	4395	20230314	50.40	7860	-15.90	20240108	6130	7.83	20240201	10240	-35.45	20231120	4395	50.40	20230314	4.82	N	041920	500	92 억	413943	N	N	334	N	N
45	20240222	130426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6480	-220	5	-3.28	1164942950	177560	100.23	6630	6730	6480	8710	4690	6700	6560.84	2.23	25243	6946	6822	6676	6552	6406	6750	6480	93	2010	500	4280	10	1	18598223	1205	9.79	1.15	12	0.95	662.00	5644.00	10240	20231120	-36.72	4395	20230314	47.44	7860	-17.56	20240108	6130	5.71	20240201	10240	-36.72	20231120	4395	47.44	20230314	4.82	N	041920	500	92 억	413943	N	N	334	N	N
46	20240222	120432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6550	-150	5	-2.24	667741800	101224	57.14	6630	6730	6540	8710	4690	6700	6596.67	2.23	22908	6946	6822	6676	6552	6406	6750	6480	93	2010	500	4280	10	1	18598223	1218	9.89	1.16	12	0.54	662.00	5644.00	10240	20231120	-36.04	4395	20230314	49.03	7860	-16.67	20240108	6130	6.85	20240201	10240	-36.04	20231120	4395	49.03	20230314	4.82	N	041920	500	92 억	413943	N	N	334	N	N
47	20240222	110430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6600	-100	5	-1.49	398856430	60268	34.02	6630	6730	6550	8710	4690	6700	6618.05	2.23	10016	6946	6822	6676	6552	6406	6750	6480	93	2010	500	4280	10	1	18598223	1227	9.97	1.17	12	0.32	662.00	5644.00	10240	20231120	-35.55	4395	20230314	50.17	7860	-16.03	20240108	6130	7.67	20240201	10240	-35.55	20231120	4395	50.17	20230314	4.82	N	041920	500	92 억	413943	N	N	334	N	N
48	20240222	100426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6590	-110	5	-1.64	206612990	31161	17.59	6630	6730	6580	8710	4690	6700	6630.50	2.23	-3709	6946	6822	6676	6552	6406	6750	6480	93	2010	500	4280	10	1	18598223	1226	9.95	1.17	12	0.17	662.00	5644.00	10240	20231120	-35.64	4395	20230314	49.94	7860	-16.16	20240108	6130	7.50	20240201	10240	-35.64	20231120	4395	49.94	20230314	4.82	N	041920	500	92 억	413943	N	N	334	N	N
49	20240222	090433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6700	0	3	0.00	81822710	12327	6.96	6630	6710	6630	8710	4690	6700	6637.68	2.23	1878	6946	6822	6676	6552	6406	6750	6480	93	2010	500	4280	10	1	18598223	1246	10.12	1.19	12	0.07	662.00	5644.00	10240	20231120	-34.57	4395	20230314	52.45	7860	-14.76	20240108	6130	9.30	20240201	10240	-34.57	20231120	4395	52.45	20230314	4.82	N	041920	500	92 억	413943	N	N	334	N	N
50	20240221	160430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6700	-100	5	-1.47	1178017810	176459	133.76	6800	6800	6530	8840	4760	6800	6675.87	1.96	48338	7146	6972	6866	6692	6586	6920	6640	93	2040	500	4350	10	1	18598223	1246	10.12	1.19	12	0.95	662.00	5644.00	10240	20231120	-34.57	4395	20230314	52.45	7860	-14.76	20240108	6130	9.30	20240201	10240	-34.57	20231120	4395	52.45	20230314	4.79	N	041920	500	92 억	365450	N	N	334	N	N
51	20240221	150426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6600	-200	5	-2.94	1081567090	161869	122.70	6800	6800	6580	8840	4760	6800	6681.74	1.96	44952	7146	6972	6866	6692	6586	6920	6640	93	2040	500	4350	10	1	18598223	1227	9.97	1.17	12	0.87	662.00	5644.00	10240	20231120	-35.55	4395	20230314	50.17	7860	-16.03	20240108	6130	7.67	20240201	10240	-35.55	20231120	4395	50.17	20230314	4.79	N	041920	500	92 억	365450	N	N	1107	N	N
52	20240221	140428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6740	-60	5	-0.88	504414370	75005	56.86	6800	6800	6690	8840	4760	6800	6725.08	1.96	12252	7146	6972	6866	6692	6586	6920	6640	93	2040	500	4350	10	1	18598223	1254	10.18	1.19	12	0.40	662.00	5644.00	10240	20231120	-34.18	4395	20230314	53.36	7860	-14.25	20240108	6130	9.95	20240201	10240	-34.18	20231120	4395	53.36	20230314	4.79	N	041920	500	92 억	365450	N	N	1107	N	N
53	20240221	130428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6710	-90	5	-1.32	475238640	70666	53.57	6800	6800	6690	8840	4760	6800	6725.14	1.96	12481	7146	6972	6866	6692	6586	6920	6640	93	2040	500	4350	10	1	18598223	1248	10.14	1.19	12	0.38	662.00	5644.00	10240	20231120	-34.47	4395	20230314	52.67	7860	-14.63	20240108	6130	9.46	20240201	10240	-34.47	20231120	4395	52.67	20230314	4.79	N	041920	500	92 억	365450	N	N	1107	N	N
54	20240221	120428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6710	-90	5	-1.32	318994630	47371	35.91	6800	6800	6690	8840	4760	6800	6733.96	1.96	11096	7146	6972	6866	6692	6586	6920	6640	93	2040	500	4350	10	1	18598223	1248	10.14	1.19	12	0.25	662.00	5644.00	10240	20231120	-34.47	4395	20230314	52.67	7860	-14.63	20240108	6130	9.46	20240201	10240	-34.47	20231120	4395	52.67	20230314	4.79	N	041920	500	92 억	365450	N	N	1107	N	N
55	20240221	110430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6750	-50	5	-0.74	258969550	38428	29.13	6800	6800	6690	8840	4760	6800	6739.08	1.96	8224	7146	6972	6866	6692	6586	6920	6640	93	2040	500	4350	10	1	18598223	1255	10.20	1.20	12	0.21	662.00	5644.00	10240	20231120	-34.08	4395	20230314	53.58	7860	-14.12	20240108	6130	10.11	20240201	10240	-34.08	20231120	4395	53.58	20230314	4.79	N	041920	500	92 억	365450	N	N	1107	N	N
56	20240221	100426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6770	-30	5	-0.44	180525440	26799	20.31	6800	6800	6700	8840	4760	6800	6736.28	1.96	5379	7146	6972	6866	6692	6586	6920	6640	93	2040	500	4350	10	1	18598223	1259	10.23	1.20	12	0.14	662.00	5644.00	10240	20231120	-33.89	4395	20230314	54.04	7860	-13.87	20240108	6130	10.44	20240201	10240	-33.89	20231120	4395	54.04	20230314	4.79	N	041920	500	92 억	365450	N	N	1107	N	N
57	20240221	090425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	0	3	0.00	33637180	4969	3.77	6800	6800	6710	8840	4760	6800	6769.41	1.96	304	7146	6972	6866	6692	6586	6920	6640	93	2040	500	4350	10	1	18598223	1265	10.27	1.20	12	0.03	662.00	5644.00	10240	20231120	-33.59	4395	20230314	54.72	7860	-13.49	20240108	6130	10.93	20240201	10240	-33.59	20231120	4395	54.72	20230314	4.79	N	041920	500	92 억	365450	N	N	1107	N	N
58	20240220	160421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	-120	5	-1.73	897346090	130970	33.13	6900	7040	6760	8990	4850	6920	6851.67	1.99	-3634	7306	7112	6976	6782	6646	7210	6880	93	2070	500	4420	10	1	18598223	1265	10.27	1.20	12	0.70	662.00	5644.00	10240	20231120	-33.59	4395	20230314	54.72	7860	-13.49	20240108	6130	10.93	20240201	10240	-33.59	20231120	4395	54.72	20230314	4.82	N	041920	500	92 억	369337	N	N	1107	N	N
59	20240220	150424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6790	-130	5	-1.88	872882580	127371	32.22	6900	7040	6760	8990	4850	6920	6853.07	1.99	-3472	7306	7112	6976	6782	6646	7210	6880	93	2070	500	4420	10	1	18598223	1263	10.26	1.20	12	0.68	662.00	5644.00	10240	20231120	-33.69	4395	20230314	54.49	7860	-13.61	20240108	6130	10.77	20240201	10240	-33.69	20231120	4395	54.49	20230314	4.82	N	041920	500	92 억	369337	N	N	233	N	N
60	20240220	140424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	-80	5	-1.16	770740670	112347	28.42	6900	7040	6760	8990	4850	6920	6860.36	1.99	-3650	7306	7112	6976	6782	6646	7210	6880	93	2070	500	4420	10	1	18598223	1272	10.33	1.21	12	0.60	662.00	5644.00	10240	20231120	-33.20	4395	20230314	55.63	7860	-12.98	20240108	6130	11.58	20240201	10240	-33.20	20231120	4395	55.63	20230314	4.82	N	041920	500	92 억	369337	N	N	233	N	N
61	20240220	130426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	-110	5	-1.59	720419770	104965	26.55	6900	7040	6760	8990	4850	6920	6863.43	1.99	-3644	7306	7112	6976	6782	6646	7210	6880	93	2070	500	4420	10	1	18598223	1267	10.29	1.21	12	0.56	662.00	5644.00	10240	20231120	-33.50	4395	20230314	54.95	7860	-13.36	20240108	6130	11.09	20240201	10240	-33.50	20231120	4395	54.95	20230314	4.82	N	041920	500	92 억	369337	N	N	233	N	N
62	20240220	120423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	-120	5	-1.73	652206610	94909	24.01	6900	7040	6780	8990	4850	6920	6871.92	1.99	-4730	7306	7112	6976	6782	6646	7210	6880	93	2070	500	4420	10	1	18598223	1265	10.27	1.20	12	0.51	662.00	5644.00	10240	20231120	-33.59	4395	20230314	54.72	7860	-13.49	20240108	6130	10.93	20240201	10240	-33.59	20231120	4395	54.72	20230314	4.82	N	041920	500	92 억	369337	N	N	233	N	N
63	20240220	110423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	-80	5	-1.16	530575850	77005	19.48	6900	7040	6790	8990	4850	6920	6890.15	1.99	-4717	7306	7112	6976	6782	6646	7210	6880	93	2070	500	4420	10	1	18598223	1272	10.33	1.21	12	0.41	662.00	5644.00	10240	20231120	-33.20	4395	20230314	55.63	7860	-12.98	20240108	6130	11.58	20240201	10240	-33.20	20231120	4395	55.63	20230314	4.82	N	041920	500	92 억	369337	N	N	233	N	N
64	20240220	100413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6830	-90	5	-1.30	395117330	57121	14.45	6900	7040	6820	8990	4850	6920	6917.20	1.99	-5259	7306	7112	6976	6782	6646	7210	6880	93	2070	500	4420	10	1	18598223	1270	10.32	1.21	12	0.31	662.00	5644.00	10240	20231120	-33.30	4395	20230314	55.40	7860	-13.10	20240108	6130	11.42	20240201	10240	-33.30	20231120	4395	55.40	20230314	4.82	N	041920	500	92 억	369337	N	N	233	N	N
65	20240220	090425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7020	100	2	1.45	74207530	10684	2.70	6900	7030	6880	8990	4850	6920	6945.67	1.99	609	7306	7112	6976	6782	6646	7210	6880	93	2070	500	4420	10	1	18598223	1306	10.60	1.24	12	0.06	662.00	5644.00	10240	20231120	-31.45	4395	20230314	59.73	7860	-10.69	20240108	6130	14.52	20240201	10240	-31.45	20231120	4395	59.73	20230314	4.82	N	041920	500	92 억	369337	N	N	233	N	N
66	20240219	160424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6920	90	2	1.32	2771596750	394039	152.44	6840	7170	6840	8870	4790	6830	7033.84	2.01	-5148	7110	6970	6820	6680	6530	7040	6750	93	2040	500	4370	10	1	18598223	1287	10.45	1.23	12	2.12	662.00	5644.00	10240	20231120	-32.42	4395	20230314	57.45	7860	-11.96	20240108	6130	12.89	20240201	10240	-32.42	20231120	4395	57.45	20230314	4.84	N	041920	500	92 억	374127	N	N	233	N	N
67	20240219	150427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6950	120	2	1.76	2712882390	385584	149.17	6840	7170	6840	8870	4790	6830	7035.78	2.01	-3885	7110	6970	6820	6680	6530	7040	6750	93	2040	500	4370	10	1	18598223	1293	10.50	1.23	12	2.07	662.00	5644.00	10240	20231120	-32.13	4395	20230314	58.13	7860	-11.58	20240108	6130	13.38	20240201	10240	-32.13	20231120	4395	58.13	20230314	4.84	N	041920	500	92 억	374127	N	N	526	N	N
68	20240219	140426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6960	130	2	1.90	2573110910	365398	141.36	6840	7170	6840	8870	4790	6830	7041.94	2.01	-4733	7110	6970	6820	6680	6530	7040	6750	93	2040	500	4370	10	1	18598223	1294	10.51	1.23	12	1.96	662.00	5644.00	10240	20231120	-32.03	4395	20230314	58.36	7860	-11.45	20240108	6130	13.54	20240201	10240	-32.03	20231120	4395	58.36	20230314	4.84	N	041920	500	92 억	374127	N	N	526	N	N
69	20240219	130426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6970	140	2	2.05	2500990410	355045	137.36	6840	7170	6840	8870	4790	6830	7044.15	2.01	-3341	7110	6970	6820	6680	6530	7040	6750	93	2040	500	4370	10	1	18598223	1296	10.53	1.23	12	1.91	662.00	5644.00	10240	20231120	-31.93	4395	20230314	58.59	7860	-11.32	20240108	6130	13.70	20240201	10240	-31.93	20231120	4395	58.59	20230314	4.84	N	041920	500	92 억	374127	N	N	526	N	N
70	20240219	120425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	260	2	3.81	2247716560	318720	123.30	6840	7170	6840	8870	4790	6830	7052.32	2.01	-3091	7110	6970	6820	6680	6530	7040	6750	93	2040	500	4370	10	1	18598223	1319	10.71	1.26	12	1.71	662.00	5644.00	10240	20231120	-30.76	4395	20230314	61.32	7860	-9.80	20240108	6130	15.66	20240201	10240	-30.76	20231120	4395	61.32	20230314	4.84	N	041920	500	92 억	374127	N	N	526	N	N
71	20240219	110424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7130	300	2	4.39	1816199740	257757	99.72	6840	7170	6840	8870	4790	6830	7046.17	2.01	5731	7110	6970	6820	6680	6530	7040	6750	93	2040	500	4370	10	1	18598223	1326	10.77	1.26	12	1.39	662.00	5644.00	10240	20231120	-30.37	4395	20230314	62.23	7860	-9.29	20240108	6130	16.31	20240201	10240	-30.37	20231120	4395	62.23	20230314	4.84	N	041920	500	92 억	374127	N	N	526	N	N
72	20240219	100421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	260	2	3.81	770313670	110113	42.60	6840	7110	6840	8870	4790	6830	6995.67	2.01	1432	7110	6970	6820	6680	6530	7040	6750	93	2040	500	4370	10	1	18598223	1319	10.71	1.26	12	0.59	662.00	5644.00	10240	20231120	-30.76	4395	20230314	61.32	7860	-9.80	20240108	6130	15.66	20240201	10240	-30.76	20231120	4395	61.32	20230314	4.84	N	041920	500	92 억	374127	N	N	526	N	N
73	20240219	090423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6870	40	2	0.59	33912590	4912	1.90	6840	6930	6840	8870	4790	6830	6904.03	2.01	-1092	7110	6970	6820	6680	6530	7040	6750	93	2040	500	4370	10	1	18598223	1278	10.38	1.22	12	0.03	662.00	5644.00	10240	20231120	-32.91	4395	20230314	56.31	7860	-12.60	20240108	6130	12.07	20240201	10240	-32.91	20231120	4395	56.31	20230314	4.84	N	041920	500	92 억	374127	N	N	526	N	N
74	20240216	160420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6830	160	2	2.40	1766165570	257912	328.30	6790	6960	6670	8670	4670	6670	6847.94	2.00	874	6770	6720	6660	6610	6550	6690	6580	93	2000	500	4260	10	1	18598223	1270	10.32	1.21	12	1.39	662.00	5644.00	10240	20231120	-33.30	4395	20230314	55.40	7860	-13.10	20240108	6130	11.42	20240201	10240	-33.30	20231120	4395	55.40	20230314	4.84	N	041920	500	92 억	372466	N	N	526	N	N
75	20240216	150422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	140	2	2.10	1627455180	237541	302.37	6790	6960	6670	8670	4670	6670	6851.26	2.00	1722	6770	6720	6660	6610	6550	6690	6580	93	2000	500	4260	10	1	18598223	1267	10.29	1.21	12	1.28	662.00	5644.00	10240	20231120	-33.50	4395	20230314	54.95	7860	-13.36	20240108	6130	11.09	20240201	10240	-33.50	20231120	4395	54.95	20230314	4.84	N	041920	500	92 억	372466	N	N	225	N	N
76	20240216	140425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6860	190	2	2.85	1451165830	211803	269.61	6790	6960	6670	8670	4670	6670	6851.49	2.00	3127	6770	6720	6660	6610	6550	6690	6580	93	2000	500	4260	10	1	18598223	1276	10.36	1.22	12	1.14	662.00	5644.00	10240	20231120	-33.01	4395	20230314	56.09	7860	-12.72	20240108	6130	11.91	20240201	10240	-33.01	20231120	4395	56.09	20230314	4.84	N	041920	500	92 억	372466	N	N	225	N	N
77	20240216	130420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	140	2	2.10	1394110370	203424	258.94	6790	6960	6670	8670	4670	6670	6853.22	2.00	3056	6770	6720	6660	6610	6550	6690	6580	93	2000	500	4260	10	1	18598223	1267	10.29	1.21	12	1.09	662.00	5644.00	10240	20231120	-33.50	4395	20230314	54.95	7860	-13.36	20240108	6130	11.09	20240201	10240	-33.50	20231120	4395	54.95	20230314	4.84	N	041920	500	92 억	372466	N	N	225	N	N
78	20240216	120423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6860	190	2	2.85	1280845120	186837	237.83	6790	6960	6670	8670	4670	6670	6855.41	2.00	3658	6770	6720	6660	6610	6550	6690	6580	93	2000	500	4260	10	1	18598223	1276	10.36	1.22	12	1.00	662.00	5644.00	10240	20231120	-33.01	4395	20230314	56.09	7860	-12.72	20240108	6130	11.91	20240201	10240	-33.01	20231120	4395	56.09	20230314	4.84	N	041920	500	92 억	372466	N	N	225	N	N
79	20240216	110423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6850	180	2	2.70	1115645460	162849	207.29	6790	6960	6670	8670	4670	6670	6850.80	2.00	4440	6770	6720	6660	6610	6550	6690	6580	93	2000	500	4260	10	1	18598223	1274	10.35	1.21	12	0.88	662.00	5644.00	10240	20231120	-33.11	4395	20230314	55.86	7860	-12.85	20240108	6130	11.75	20240201	10240	-33.11	20231120	4395	55.86	20230314	4.84	N	041920	500	92 억	372466	N	N	225	N	N
80	20240216	100420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6900	230	2	3.45	846800300	123792	157.58	6790	6960	6670	8670	4670	6670	6840.51	2.00	10248	6770	6720	6660	6610	6550	6690	6580	93	2000	500	4260	10	1	18598223	1283	10.42	1.22	12	0.67	662.00	5644.00	10240	20231120	-32.62	4395	20230314	57.00	7860	-12.21	20240108	6130	12.56	20240201	10240	-32.62	20231120	4395	57.00	20230314	4.84	N	041920	500	92 억	372466	N	N	225	N	N
81	20240216	090417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6730	60	2	0.90	108671690	15993	20.36	6790	6870	6670	8670	4670	6670	6794.95	2.00	-2198	6770	6720	6660	6610	6550	6690	6580	93	2000	500	4260	10	1	18598223	1252	10.17	1.19	12	0.09	662.00	5644.00	10240	20231120	-34.28	4395	20230314	53.13	7860	-14.38	20240108	6130	9.79	20240201	10240	-34.28	20231120	4395	53.13	20230314	4.84	N	041920	500	92 억	372466	N	N	225	N	N
82	20240215	160419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	10	2	0.15	518524810	77872	79.69	6680	6710	6600	8650	4670	6660	6658.27	2.04	-7501	6933	6796	6653	6516	6373	6865	6585	93	1990	500	4260	10	1	18598223	1241	10.08	1.18	12	0.42	662.00	5644.00	10240	20231120	-34.86	4395	20230314	51.76	7860	-15.14	20240108	6130	8.81	20240201	10240	-34.86	20231120	4395	51.76	20230314	4.96	N	041920	500	92 억	379967	N	N	225	N	N
83	20240215	150422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6640	-20	5	-0.30	409786580	61501	62.93	6680	6710	6600	8650	4670	6660	6663.09	2.04	-6599	6933	6796	6653	6516	6373	6865	6585	93	1990	500	4260	10	1	18598223	1235	10.03	1.18	12	0.33	662.00	5644.00	10240	20231120	-35.16	4395	20230314	51.08	7860	-15.52	20240108	6130	8.32	20240201	10240	-35.16	20231120	4395	51.08	20230314	4.96	N	041920	500	92 억	379967	N	N	193	N	N
84	20240215	140419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6640	-20	5	-0.30	351714750	52767	54.00	6680	6710	6600	8650	4670	6660	6665.43	2.04	-3771	6933	6796	6653	6516	6373	6865	6585	93	1990	500	4260	10	1	18598223	1235	10.03	1.18	12	0.28	662.00	5644.00	10240	20231120	-35.16	4395	20230314	51.08	7860	-15.52	20240108	6130	8.32	20240201	10240	-35.16	20231120	4395	51.08	20230314	4.96	N	041920	500	92 억	379967	N	N	193	N	N
85	20240215	130416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6680	20	2	0.30	261654010	39232	40.15	6680	6710	6600	8650	4670	6660	6669.40	2.04	-4479	6933	6796	6653	6516	6373	6865	6585	93	1990	500	4260	10	1	18598223	1242	10.09	1.18	12	0.21	662.00	5644.00	10240	20231120	-34.77	4395	20230314	51.99	7860	-15.01	20240108	6130	8.97	20240201	10240	-34.77	20231120	4395	51.99	20230314	4.96	N	041920	500	92 억	379967	N	N	193	N	N
86	20240215	120420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6690	30	2	0.45	210054640	31517	32.25	6680	6710	6600	8650	4670	6660	6664.80	2.04	-3006	6933	6796	6653	6516	6373	6865	6585	93	1990	500	4260	10	1	18598223	1244	10.11	1.19	12	0.17	662.00	5644.00	10240	20231120	-34.67	4395	20230314	52.22	7860	-14.89	20240108	6130	9.14	20240201	10240	-34.67	20231120	4395	52.22	20230314	4.96	N	041920	500	92 억	379967	N	N	193	N	N
87	20240215	110417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6690	30	2	0.45	190036310	28523	29.19	6680	6710	6600	8650	4670	6660	6662.56	2.04	-2604	6933	6796	6653	6516	6373	6865	6585	93	1990	500	4260	10	1	18598223	1244	10.11	1.19	12	0.15	662.00	5644.00	10240	20231120	-34.67	4395	20230314	52.22	7860	-14.89	20240108	6130	9.14	20240201	10240	-34.67	20231120	4395	52.22	20230314	4.96	N	041920	500	92 억	379967	N	N	193	N	N
88	20240215	100416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	10	2	0.15	116089560	17449	17.86	6680	6700	6600	8650	4670	6660	6653.08	2.04	772	6933	6796	6653	6516	6373	6865	6585	93	1990	500	4260	10	1	18598223	1241	10.08	1.18	12	0.09	662.00	5644.00	10240	20231120	-34.86	4395	20230314	51.76	7860	-15.14	20240108	6130	8.81	20240201	10240	-34.86	20231120	4395	51.76	20230314	4.96	N	041920	500	92 억	379967	N	N	193	N	N
89	20240215	090415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	10	2	0.15	9520590	1426	1.46	6680	6690	6670	8650	4670	6660	6676.43	2.04	-392	6933	6796	6653	6516	6373	6865	6585	93	1990	500	4260	10	1	18598223	1241	10.08	1.18	12	0.01	662.00	5644.00	10240	20231120	-34.86	4395	20230314	51.76	7860	-15.14	20240108	6130	8.81	20240201	10240	-34.86	20231120	4395	51.76	20230314	4.96	N	041920	500	92 억	379967	N	N	193	N	N
90	20240214	160413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6660	80	2	1.22	646168460	97129	76.47	6580	6790	6510	8550	4610	6580	6652.67	2.09	-9643	6840	6710	6550	6420	6260	6775	6485	93	1970	500	4210	10	1	18598223	1239	10.06	1.18	12	0.52	662.00	5644.00	10240	20231120	-34.96	4395	20230314	51.54	7860	-15.27	20240108	6130	8.65	20240201	10240	-34.96	20231120	4395	51.54	20230314	4.95	N	041920	500	92 억	388740	N	N	193	N	N
91	20240214	150415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	90	2	1.37	586950300	88240	69.47	6580	6790	6510	8550	4610	6580	6651.75	2.09	-10106	6840	6710	6550	6420	6260	6775	6485	93	1970	500	4210	10	1	18598223	1241	10.08	1.18	12	0.47	662.00	5644.00	10240	20231120	-34.86	4395	20230314	51.76	7860	-15.14	20240108	6130	8.81	20240201	10240	-34.86	20231120	4395	51.76	20230314	4.95	N	041920	500	92 억	388740	N	N	1	N	N
92	20240214	140413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6680	100	2	1.52	559040140	84065	66.19	6580	6790	6510	8550	4610	6580	6650.09	2.09	-10651	6840	6710	6550	6420	6260	6775	6485	93	1970	500	4210	10	1	18598223	1242	10.09	1.18	12	0.45	662.00	5644.00	10240	20231120	-34.77	4395	20230314	51.99	7860	-15.01	20240108	6130	8.97	20240201	10240	-34.77	20231120	4395	51.99	20230314	4.95	N	041920	500	92 억	388740	N	N	1	N	N
93	20240214	130415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6710	130	2	1.98	524701480	78922	62.14	6580	6790	6510	8550	4610	6580	6648.36	2.09	-11836	6840	6710	6550	6420	6260	6775	6485	93	1970	500	4210	10	1	18598223	1248	10.14	1.19	12	0.42	662.00	5644.00	10240	20231120	-34.47	4395	20230314	52.67	7860	-14.63	20240108	6130	9.46	20240201	10240	-34.47	20231120	4395	52.67	20230314	4.95	N	041920	500	92 억	388740	N	N	1	N	N
94	20240214	120411	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6710	130	2	1.98	406519150	61255	48.23	6580	6790	6510	8550	4610	6580	6636.51	2.09	-11894	6840	6710	6550	6420	6260	6775	6485	93	1970	500	4210	10	1	18598223	1248	10.14	1.19	12	0.33	662.00	5644.00	10240	20231120	-34.47	4395	20230314	52.67	7860	-14.63	20240108	6130	9.46	20240201	10240	-34.47	20231120	4395	52.67	20230314	4.95	N	041920	500	92 억	388740	N	N	1	N	N
95	20240214	110417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6600	20	2	0.30	155139140	23648	18.62	6580	6670	6510	8550	4610	6580	6560.35	2.09	-2979	6840	6710	6550	6420	6260	6775	6485	93	1970	500	4210	10	1	18598223	1227	9.97	1.17	12	0.13	662.00	5644.00	10240	20231120	-35.55	4395	20230314	50.17	7860	-16.03	20240108	6130	7.67	20240201	10240	-35.55	20231120	4395	50.17	20230314	4.95	N	041920	500	92 억	388740	N	N	1	N	N
96	20240214	090409	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6540	-40	5	-0.61	9009690	1374	1.08	6580	6580	6530	8550	4610	6580	6557.27	2.09	-377	6840	6710	6550	6420	6260	6775	6485	93	1970	500	4210	10	1	18598223	1216	9.88	1.16	12	0.01	662.00	5644.00	10240	20231120	-36.13	4395	20230314	48.81	7860	-16.79	20240108	6130	6.69	20240201	10240	-36.13	20231120	4395	48.81	20230314	4.95	N	041920	500	92 억	388740	N	N	1	N	N
97	20240213	160409	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6580	80	2	1.23	835294380	126857	239.51	6400	6680	6390	8450	4550	6500	6584.63	2.07	3070	6600	6550	6470	6420	6340	6575	6445	93	1950	500	4160	10	1	18598223	1224	9.94	1.17	12	0.68	662.00	5644.00	10240	20231120	-35.74	4395	20230314	49.72	7860	-16.28	20240108	6130	7.34	20240201	10240	-35.74	20231120	4395	49.72	20230314	4.98	N	041920	500	92 억	385670	N	N	1	N	N
98	20240213	150407	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6650	150	2	2.31	742072580	112730	212.84	6400	6680	6390	8450	4550	6500	6582.74	2.07	3302	6600	6550	6470	6420	6340	6575	6445	93	1950	500	4160	10	1	18598223	1237	10.05	1.18	12	0.61	662.00	5644.00	10240	20231120	-35.06	4395	20230314	51.31	7860	-15.39	20240108	6130	8.48	20240201	10240	-35.06	20231120	4395	51.31	20230314	4.98	N	041920	500	92 억	385670	N	N	156	N	N
99	20240213	140415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6640	140	2	2.15	642253940	97678	184.42	6400	6680	6390	8450	4550	6500	6575.22	2.07	3374	6600	6550	6470	6420	6340	6575	6445	93	1950	500	4160	10	1	18598223	1235	10.03	1.18	12	0.53	662.00	5644.00	10240	20231120	-35.16	4395	20230314	51.08	7860	-15.52	20240108	6130	8.32	20240201	10240	-35.16	20231120	4395	51.08	20230314	4.98	N	041920	500	92 억	385670	N	N	156	N	N
100	20240213	130410	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6650	150	2	2.31	526814160	80311	151.63	6400	6650	6390	8450	4550	6500	6559.68	2.07	6882	6600	6550	6470	6420	6340	6575	6445	93	1950	500	4160	10	1	18598223	1237	10.05	1.18	12	0.43	662.00	5644.00	10240	20231120	-35.06	4395	20230314	51.31	7860	-15.39	20240108	6130	8.48	20240201	10240	-35.06	20231120	4395	51.31	20230314	4.98	N	041920	500	92 억	385670	N	N	156	N	N
101	20240213	120414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6540	40	2	0.62	274299650	42072	79.43	6400	6580	6390	8450	4550	6500	6519.77	2.07	-3130	6600	6550	6470	6420	6340	6575	6445	93	1950	500	4160	10	1	18598223	1216	9.88	1.16	12	0.23	662.00	5644.00	10240	20231120	-36.13	4395	20230314	48.81	7860	-16.79	20240108	6130	6.69	20240201	10240	-36.13	20231120	4395	48.81	20230314	4.98	N	041920	500	92 억	385670	N	N	156	N	N
102	20240213	110412	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6570	70	2	1.08	225719380	34657	65.43	6400	6580	6390	8450	4550	6500	6512.95	2.07	-2689	6600	6550	6470	6420	6340	6575	6445	93	1950	500	4160	10	1	18598223	1222	9.92	1.16	12	0.19	662.00	5644.00	10240	20231120	-35.84	4395	20230314	49.49	7860	-16.41	20240108	6130	7.18	20240201	10240	-35.84	20231120	4395	49.49	20230314	4.98	N	041920	500	92 억	385670	N	N	156	N	N
103	20240213	100337	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6510	10	2	0.15	115482690	17831	33.67	6400	6550	6390	8450	4550	6500	6476.51	2.07	-532	6600	6550	6470	6420	6340	6575	6445	93	1950	500	4160	10	1	18598223	1211	9.83	1.15	12	0.10	662.00	5644.00	10240	20231120	-36.43	4395	20230314	48.12	7860	-17.18	20240108	6130	6.20	20240201	10240	-36.43	20231120	4395	48.12	20230314	4.98	N	041920	500	92 억	385670	N	N	156	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History