KissMeData/137940/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240229	160818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	444	-22	5	-4.72	550068841	1255846	29.72	431	455	423	605	327	466	438.01	24.45	267287	614	539	502	427	390	521	409	80	139	100	270	1	1	78320992	348	-7.28	0.34	12	1.60	-61.00	1302.00	955	20231212	-53.51	348	20230727	27.59	878	-49.43	20240102	423	4.96	20240229	955	-53.51	20231212	348	27.59	20230727	0.30	N	137940	100	80 억	19153258	N	N	N	N
3	20240229	150820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	447	-19	5	-4.08	529221051	1209054	28.62	431	455	423	605	327	466	437.71	24.45	275927	614	539	502	427	390	521	409	80	139	100	270	1	1	78320992	350	-7.33	0.34	12	1.54	-61.00	1302.00	955	20231212	-53.19	348	20230727	28.45	878	-49.09	20240102	423	5.67	20240229	955	-53.19	20231212	348	28.45	20230727	0.30	N	137940	100	80 억	19153258	N	N	N	N
4	20240229	140821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	447	-19	5	-4.08	511003088	1168084	27.65	431	455	423	605	327	466	437.47	24.45	273722	614	539	502	427	390	521	409	80	139	100	270	1	1	78320992	350	-7.33	0.34	12	1.49	-61.00	1302.00	955	20231212	-53.19	348	20230727	28.45	878	-49.09	20240102	423	5.67	20240229	955	-53.19	20231212	348	28.45	20230727	0.30	N	137940	100	80 억	19153258	N	N	N	N
5	20240229	130819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	441	-25	5	-5.36	454517864	1041489	24.65	431	446	423	605	327	466	436.41	24.45	284096	614	539	502	427	390	521	409	80	139	100	270	1	1	78320992	345	-7.23	0.34	12	1.33	-61.00	1302.00	955	20231212	-53.82	348	20230727	26.72	878	-49.77	20240102	423	4.26	20240229	955	-53.82	20231212	348	26.72	20230727	0.30	N	137940	100	80 억	19153258	N	N	N	N
6	20240229	120820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	443	-23	5	-4.94	400067121	918588	21.74	431	446	423	605	327	466	435.52	24.45	275758	614	539	502	427	390	521	409	80	139	100	270	1	1	78320992	347	-7.26	0.34	12	1.17	-61.00	1302.00	955	20231212	-53.61	348	20230727	27.30	878	-49.54	20240102	423	4.73	20240229	955	-53.61	20231212	348	27.30	20230727	0.30	N	137940	100	80 억	19153258	N	N	N	N
7	20240229	110821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	441	-25	5	-5.36	338115326	777833	18.41	431	446	423	605	327	466	434.69	24.45	205301	614	539	502	427	390	521	409	80	139	100	270	1	1	78320992	345	-7.23	0.34	12	0.99	-61.00	1302.00	955	20231212	-53.82	348	20230727	26.72	878	-49.77	20240102	423	4.26	20240229	955	-53.82	20231212	348	26.72	20230727	0.30	N	137940	100	80 억	19153258	N	N	N	N
8	20240229	100822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	437	-29	5	-6.22	275990380	635636	15.04	431	446	423	605	327	466	434.19	24.45	131886	614	539	502	427	390	521	409	80	139	100	270	1	1	78320992	342	-7.16	0.34	12	0.81	-61.00	1302.00	955	20231212	-54.24	348	20230727	25.57	878	-50.23	20240102	423	3.31	20240229	955	-54.24	20231212	348	25.57	20230727	0.30	N	137940	100	80 억	19153258	N	N	N	N
9	20240229	090819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	440	-26	5	-5.58	147974511	341470	8.08	431	446	423	605	327	466	433.34	24.45	89041	614	539	502	427	390	521	409	80	139	100	270	1	1	78320992	345	-7.21	0.34	12	0.44	-61.00	1302.00	955	20231212	-53.93	348	20230727	26.44	878	-49.89	20240102	423	4.02	20240229	955	-53.93	20231212	348	26.44	20230727	0.30	N	137940	100	80 억	19153258	N	N	N	N
10	20240228	160733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	466	3	2	0.65	2145409843	4213377	475.19	469	577	465	601	325	463	509.19	25.00	-436886	489	476	465	452	441	470	446	80	138	100	270	1	1	78320992	365	-7.64	0.36	12	5.38	-61.00	1302.00	955	20231212	-51.20	348	20230727	33.91	878	-46.92	20240102	454	2.64	20240227	955	-51.20	20231212	348	33.91	20230727	0.30	N	137940	100	80 억	19582409	N	N	N	N
11	20240228	150732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	468	5	2	1.08	2117223895	4152953	468.38	469	577	465	601	325	463	509.81	25.00	-439772	489	476	465	452	441	470	446	80	138	100	270	1	1	78320992	367	-7.67	0.36	12	5.30	-61.00	1302.00	955	20231212	-50.99	348	20230727	34.48	878	-46.70	20240102	454	3.08	20240227	955	-50.99	20231212	348	34.48	20230727	0.30	N	137940	100	80 억	19582409	N	N	N	N
12	20240228	140819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	473	10	2	2.16	2069605152	4051596	456.94	469	577	465	601	325	463	510.81	25.00	-441218	489	476	465	452	441	470	446	80	138	100	270	1	1	78320992	370	-7.75	0.36	12	5.17	-61.00	1302.00	955	20231212	-50.47	348	20230727	35.92	878	-46.13	20240102	454	4.19	20240227	955	-50.47	20231212	348	35.92	20230727	0.30	N	137940	100	80 억	19582409	N	N	N	N
13	20240228	130820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	471	8	2	1.73	2053318528	4017192	453.06	469	577	465	601	325	463	511.13	25.00	-443546	489	476	465	452	441	470	446	80	138	100	270	1	1	78320992	369	-7.72	0.36	12	5.13	-61.00	1302.00	955	20231212	-50.68	348	20230727	35.34	878	-46.36	20240102	454	3.74	20240227	955	-50.68	20231212	348	35.34	20230727	0.30	N	137940	100	80 억	19582409	N	N	N	N
14	20240228	120822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	467	4	2	0.86	2024170787	3955159	446.07	469	577	465	601	325	463	511.78	25.00	-436359	489	476	465	452	441	470	446	80	138	100	270	1	1	78320992	366	-7.66	0.36	12	5.05	-61.00	1302.00	955	20231212	-51.10	348	20230727	34.20	878	-46.81	20240102	454	2.86	20240227	955	-51.10	20231212	348	34.20	20230727	0.30	N	137940	100	80 억	19582409	N	N	N	N
15	20240228	110751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	473	10	2	2.16	1905674081	3703718	417.71	469	577	465	601	325	463	514.53	25.00	-428141	489	476	465	452	441	470	446	80	138	100	270	1	1	78320992	370	-7.75	0.36	12	4.73	-61.00	1302.00	955	20231212	-50.47	348	20230727	35.92	878	-46.13	20240102	454	4.19	20240227	955	-50.47	20231212	348	35.92	20230727	0.30	N	137940	100	80 억	19582409	N	N	N	N
16	20240228	100817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	475	12	2	2.59	50573180	107221	12.09	469	478	465	601	325	463	471.67	25.00	18719	489	476	465	452	441	470	446	80	138	100	270	1	1	78320992	372	-7.79	0.36	12	0.14	-61.00	1302.00	955	20231212	-50.26	348	20230727	36.49	878	-45.90	20240102	454	4.63	20240227	955	-50.26	20231212	348	36.49	20230727	0.30	N	137940	100	80 억	19582409	N	N	N	N
17	20240228	090822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	471	8	2	1.73	8466163	17970	2.03	469	476	468	601	325	463	471.13	25.00	9687	489	476	465	452	441	470	446	80	138	100	270	1	1	78320992	369	-7.72	0.36	12	0.02	-61.00	1302.00	955	20231212	-50.68	348	20230727	35.34	878	-46.36	20240102	454	3.74	20240227	955	-50.68	20231212	348	35.34	20230727	0.30	N	137940	100	80 억	19582409	N	N	N	N
18	20240227	160819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	-11	5	-2.32	408001405	884172	88.22	474	478	454	616	332	474	461.45	24.65	278540	522	497	480	455	438	489	447	80	142	100	280	1	1	78320992	363	-7.59	0.36	12	1.13	-61.00	1302.00	955	20231212	-51.52	348	20230727	33.05	878	-47.27	20240102	454	1.98	20240227	955	-51.52	20231212	348	33.05	20230727	0.32	N	137940	100	80 억	19303869	N	N	N	N
19	20240227	150821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	472	-2	5	-0.42	403252410	873942	87.20	474	478	454	616	332	474	461.42	24.65	279887	522	497	480	455	438	489	447	80	142	100	280	1	1	78320992	370	-7.74	0.36	12	1.12	-61.00	1302.00	955	20231212	-50.58	348	20230727	35.63	878	-46.24	20240102	454	3.96	20240227	955	-50.58	20231212	348	35.63	20230727	0.32	N	137940	100	80 억	19303869	N	N	N	N
20	20240227	140816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	464	-10	5	-2.11	348639082	756559	75.49	474	478	454	616	332	474	460.82	24.65	197605	522	497	480	455	438	489	447	80	142	100	280	1	1	78320992	363	-7.61	0.36	12	0.97	-61.00	1302.00	955	20231212	-51.41	348	20230727	33.33	878	-47.15	20240102	454	2.20	20240227	955	-51.41	20231212	348	33.33	20230727	0.32	N	137940	100	80 억	19303869	N	N	N	N
21	20240227	130739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	465	-9	5	-1.90	303661561	658831	65.74	474	478	454	616	332	474	460.91	24.65	176336	522	497	480	455	438	489	447	80	142	100	280	1	1	78320992	364	-7.62	0.36	12	0.84	-61.00	1302.00	955	20231212	-51.31	348	20230727	33.62	878	-47.04	20240102	454	2.42	20240227	955	-51.31	20231212	348	33.62	20230727	0.32	N	137940	100	80 억	19303869	N	N	N	N
22	20240227	120821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	465	-9	5	-1.90	293576565	637055	63.56	474	478	454	616	332	474	460.83	24.65	172392	522	497	480	455	438	489	447	80	142	100	280	1	1	78320992	364	-7.62	0.36	12	0.81	-61.00	1302.00	955	20231212	-51.31	348	20230727	33.62	878	-47.04	20240102	454	2.42	20240227	955	-51.31	20231212	348	33.62	20230727	0.32	N	137940	100	80 억	19303869	N	N	N	N
23	20240227	110819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	462	-12	5	-2.53	252237734	547262	54.61	474	478	454	616	332	474	460.91	24.65	112154	522	497	480	455	438	489	447	80	142	100	280	1	1	78320992	362	-7.57	0.35	12	0.70	-61.00	1302.00	955	20231212	-51.62	348	20230727	32.76	878	-47.38	20240102	454	1.76	20240227	955	-51.62	20231212	348	32.76	20230727	0.32	N	137940	100	80 억	19303869	N	N	N	N
24	20240227	100815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	462	-12	5	-2.53	129561701	279853	27.92	474	478	458	616	332	474	462.96	24.65	21435	522	497	480	455	438	489	447	80	142	100	280	1	1	78320992	362	-7.57	0.35	12	0.36	-61.00	1302.00	955	20231212	-51.62	348	20230727	32.76	878	-47.38	20240102	458	0.87	20240227	955	-51.62	20231212	348	32.76	20230727	0.32	N	137940	100	80 억	19303869	N	N	N	N
25	20240227	090818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	477	3	2	0.63	18736616	39890	3.98	474	478	462	616	332	474	469.71	24.65	-6117	522	497	480	455	438	489	447	80	142	100	280	1	1	78320992	374	-7.82	0.37	12	0.05	-61.00	1302.00	955	20231212	-50.05	348	20230727	37.07	878	-45.67	20240102	462	3.25	20240227	955	-50.05	20231212	348	37.07	20230727	0.32	N	137940	100	80 억	19303869	N	N	N	N
26	20240226	160817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	474	-16	5	-3.27	473477769	996108	94.96	498	505	463	637	343	490	475.33	24.57	67622	532	511	489	468	446	521	478	80	147	100	290	1	1	78320992	371	-7.77	0.36	12	1.27	-61.00	1302.00	955	20231212	-50.37	348	20230727	36.21	878	-46.01	20240102	463	2.38	20240226	955	-50.37	20231212	348	36.21	20230727	0.30	N	137940	100	80 억	19241003	N	N	N	N
27	20240226	150811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	472	-18	5	-3.67	455216019	957335	91.26	498	505	463	637	343	490	475.50	24.57	62470	532	511	489	468	446	521	478	80	147	100	290	1	1	78320992	370	-7.74	0.36	12	1.22	-61.00	1302.00	955	20231212	-50.58	348	20230727	35.63	878	-46.24	20240102	463	1.94	20240226	955	-50.58	20231212	348	35.63	20230727	0.30	N	137940	100	80 억	19241003	N	N	N	N
28	20240226	140814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	468	-22	5	-4.49	386140074	810014	77.22	498	505	463	637	343	490	476.71	24.57	32386	532	511	489	468	446	521	478	80	147	100	290	1	1	78320992	367	-7.67	0.36	12	1.03	-61.00	1302.00	955	20231212	-50.99	348	20230727	34.48	878	-46.70	20240102	463	1.08	20240226	955	-50.99	20231212	348	34.48	20230727	0.30	N	137940	100	80 억	19241003	N	N	N	N
29	20240226	130808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	469	-21	5	-4.29	315500359	658742	62.80	498	505	466	637	343	490	478.94	24.57	34941	532	511	489	468	446	521	478	80	147	100	290	1	1	78320992	367	-7.69	0.36	12	0.84	-61.00	1302.00	955	20231212	-50.89	348	20230727	34.77	878	-46.58	20240102	466	0.64	20240226	955	-50.89	20231212	348	34.77	20230727	0.30	N	137940	100	80 억	19241003	N	N	N	N
30	20240226	120808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	478	-12	5	-2.45	221205982	458791	43.74	498	505	473	637	343	490	482.15	24.57	-1336	532	511	489	468	446	521	478	80	147	100	290	1	1	78320992	374	-7.84	0.37	12	0.59	-61.00	1302.00	955	20231212	-49.95	348	20230727	37.36	878	-45.56	20240102	467	2.36	20240223	955	-49.95	20231212	348	37.36	20230727	0.30	N	137940	100	80 억	19241003	N	N	N	N
31	20240226	110807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	478	-12	5	-2.45	197796309	409678	39.05	498	505	473	637	343	490	482.81	24.57	-6901	532	511	489	468	446	521	478	80	147	100	290	1	1	78320992	374	-7.84	0.37	12	0.52	-61.00	1302.00	955	20231212	-49.95	348	20230727	37.36	878	-45.56	20240102	467	2.36	20240223	955	-49.95	20231212	348	37.36	20230727	0.30	N	137940	100	80 억	19241003	N	N	N	N
32	20240226	100805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	484	-6	5	-1.22	106224790	217725	20.76	498	505	475	637	343	490	487.89	24.57	-29407	532	511	489	468	446	521	478	80	147	100	290	1	1	78320992	379	-7.93	0.37	12	0.28	-61.00	1302.00	955	20231212	-49.32	348	20230727	39.08	878	-44.87	20240102	467	3.64	20240223	955	-49.32	20231212	348	39.08	20230727	0.30	N	137940	100	80 억	19241003	N	N	N	N
33	20240226	090804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	486	-4	5	-0.82	41669695	85022	8.11	498	505	475	637	343	490	490.10	24.57	-35539	532	511	489	468	446	521	478	80	147	100	290	1	1	78320992	381	-7.97	0.37	12	0.11	-61.00	1302.00	955	20231212	-49.11	348	20230727	39.66	878	-44.65	20240102	467	4.07	20240223	955	-49.11	20231212	348	39.66	20230727	0.30	N	137940	100	80 억	19241003	N	N	N	N
34	20240223	160805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	490	6	2	1.24	507396379	1039790	134.84	484	510	467	629	339	484	487.98	24.59	-11122	511	497	486	472	461	492	467	80	145	100	290	1	1	78320992	384	-8.03	0.38	12	1.33	-61.00	1302.00	955	20231212	-48.69	348	20230727	40.80	878	-44.19	20240102	467	4.93	20240223	955	-48.69	20231212	348	40.80	20230727	0.30	N	137940	100	80 억	19258384	N	N	N	N
35	20240223	150800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	485	1	2	0.21	488843093	1001664	129.90	484	510	467	629	339	484	488.03	24.59	-7024	511	497	486	472	461	492	467	80	145	100	290	1	1	78320992	380	-7.95	0.37	12	1.28	-61.00	1302.00	955	20231212	-49.21	348	20230727	39.37	878	-44.76	20240102	467	3.85	20240223	955	-49.21	20231212	348	39.37	20230727	0.30	N	137940	100	80 억	19258384	N	N	N	N
36	20240223	140801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	484	0	3	0.00	426028148	871760	113.05	484	510	467	629	339	484	488.70	24.59	-1640	511	497	486	472	461	492	467	80	145	100	290	1	1	78320992	379	-7.93	0.37	12	1.11	-61.00	1302.00	955	20231212	-49.32	348	20230727	39.08	878	-44.87	20240102	467	3.64	20240223	955	-49.32	20231212	348	39.08	20230727	0.30	N	137940	100	80 억	19258384	N	N	N	N
37	20240223	130758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	487	3	2	0.62	390150119	797919	103.48	484	510	467	629	339	484	488.96	24.59	-1052	511	497	486	472	461	492	467	80	145	100	290	1	1	78320992	381	-7.98	0.37	12	1.02	-61.00	1302.00	955	20231212	-49.01	348	20230727	39.94	878	-44.53	20240102	467	4.28	20240223	955	-49.01	20231212	348	39.94	20230727	0.30	N	137940	100	80 억	19258384	N	N	N	N
38	20240223	120800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	492	8	2	1.65	362389357	740898	96.08	484	510	467	629	339	484	489.12	24.59	25498	511	497	486	472	461	492	467	80	145	100	290	1	1	78320992	385	-8.07	0.38	12	0.95	-61.00	1302.00	955	20231212	-48.48	348	20230727	41.38	878	-43.96	20240102	467	5.35	20240223	955	-48.48	20231212	348	41.38	20230727	0.30	N	137940	100	80 억	19258384	N	N	N	N
39	20240223	110753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	495	11	2	2.27	324649471	664289	86.15	484	510	467	629	339	484	488.72	24.59	35381	511	497	486	472	461	492	467	80	145	100	290	1	1	78320992	388	-8.11	0.38	12	0.85	-61.00	1302.00	955	20231212	-48.17	348	20230727	42.24	878	-43.62	20240102	467	6.00	20240223	955	-48.17	20231212	348	42.24	20230727	0.30	N	137940	100	80 억	19258384	N	N	N	N
40	20240223	100756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	490	6	2	1.24	220522714	456348	59.18	484	505	467	629	339	484	483.23	24.59	-2602	511	497	486	472	461	492	467	80	145	100	290	1	1	78320992	384	-8.03	0.38	12	0.58	-61.00	1302.00	955	20231212	-48.69	348	20230727	40.80	878	-44.19	20240102	467	4.93	20240223	955	-48.69	20231212	348	40.80	20230727	0.30	N	137940	100	80 억	19258384	N	N	N	N
41	20240223	090758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	484	0	3	0.00	18791677	38832	5.04	484	499	477	629	339	484	483.92	24.59	-12906	511	497	486	472	461	492	467	80	145	100	290	1	1	78320992	379	-7.93	0.37	12	0.05	-61.00	1302.00	955	20231212	-49.32	348	20230727	39.08	878	-44.87	20240102	475	1.89	20240222	955	-49.32	20231212	348	39.08	20230727	0.30	N	137940	100	80 억	19258384	N	N	N	N
42	20240222	160749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	484	-11	5	-2.22	371556004	764018	165.44	496	500	475	643	347	495	486.32	24.51	58270	528	511	502	485	476	507	481	80	148	100	290	1	1	78320992	379	-7.93	0.37	12	0.98	-61.00	1302.00	955	20231212	-49.32	348	20230727	39.08	878	-44.87	20240102	475	1.89	20240222	955	-49.32	20231212	348	39.08	20230727	0.29	N	137940	100	80 억	19194151	N	N	N	N
43	20240222	150756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	482	-13	5	-2.63	364124410	748632	162.11	496	500	475	643	347	495	486.39	24.51	59497	528	511	502	485	476	507	481	80	148	100	290	1	1	78320992	378	-7.90	0.37	12	0.96	-61.00	1302.00	955	20231212	-49.53	348	20230727	38.51	878	-45.10	20240102	475	1.47	20240222	955	-49.53	20231212	348	38.51	20230727	0.29	N	137940	100	80 억	19194151	N	N	N	N
44	20240222	140753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	477	-18	5	-3.64	305026772	625533	135.45	496	500	475	643	347	495	487.63	24.51	32862	528	511	502	485	476	507	481	80	148	100	290	1	1	78320992	374	-7.82	0.37	12	0.80	-61.00	1302.00	955	20231212	-50.05	348	20230727	37.07	878	-45.67	20240102	475	0.42	20240222	955	-50.05	20231212	348	37.07	20230727	0.29	N	137940	100	80 억	19194151	N	N	N	N
45	20240222	130742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	484	-11	5	-2.22	220863401	450221	97.49	496	500	484	643	347	495	490.57	24.51	6511	528	511	502	485	476	507	481	80	148	100	290	1	1	78320992	379	-7.93	0.37	12	0.57	-61.00	1302.00	955	20231212	-49.32	348	20230727	39.08	878	-44.87	20240102	484	0.00	20240222	955	-49.32	20231212	348	39.08	20230727	0.29	N	137940	100	80 억	19194151	N	N	N	N
46	20240222	120752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	488	-7	5	-1.41	155803077	316893	68.62	496	500	488	643	347	495	491.66	24.51	31806	528	511	502	485	476	507	481	80	148	100	290	1	1	78320992	382	-8.00	0.37	12	0.40	-61.00	1302.00	955	20231212	-48.90	348	20230727	40.23	878	-44.42	20240102	488	0.00	20240222	955	-48.90	20231212	348	40.23	20230727	0.29	N	137940	100	80 억	19194151	N	N	N	N
47	20240222	110749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	495	0	3	0.00	99977585	203092	43.98	496	500	488	643	347	495	492.28	24.51	5756	528	511	502	485	476	507	481	80	148	100	290	1	1	78320992	388	-8.11	0.38	12	0.26	-61.00	1302.00	955	20231212	-48.17	348	20230727	42.24	878	-43.62	20240102	488	1.43	20240222	955	-48.17	20231212	348	42.24	20230727	0.29	N	137940	100	80 억	19194151	N	N	N	N
48	20240222	100741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	493	-2	5	-0.40	71857254	145954	31.60	496	500	488	643	347	495	492.33	24.51	-24087	528	511	502	485	476	507	481	80	148	100	290	1	1	78320992	386	-8.08	0.38	12	0.19	-61.00	1302.00	955	20231212	-48.38	348	20230727	41.67	878	-43.85	20240102	488	1.02	20240222	955	-48.38	20231212	348	41.67	20230727	0.29	N	137940	100	80 억	19194151	N	N	N	N
49	20240222	090756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	494	-1	5	-0.20	12957663	26181	5.67	496	500	492	643	347	495	494.93	24.51	4785	528	511	502	485	476	507	481	80	148	100	290	1	1	78320992	387	-8.10	0.38	12	0.03	-61.00	1302.00	955	20231212	-48.27	348	20230727	41.95	878	-43.74	20240102	491	0.61	20240219	955	-48.27	20231212	348	41.95	20230727	0.29	N	137940	100	80 억	19194151	N	N	N	N
50	20240221	160749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	495	-12	5	-2.37	225223249	447973	93.05	510	519	493	659	355	507	502.84	24.60	-73478	529	518	510	499	491	514	495	80	152	100	300	1	1	78320992	388	-8.11	0.38	12	0.57	-61.00	1302.00	955	20231212	-48.17	348	20230727	42.24	878	-43.62	20240102	491	0.81	20240219	955	-48.17	20231212	348	42.24	20230727	0.29	N	137940	100	80 억	19269684	N	N	N	N
51	20240221	150741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	495	-12	5	-2.37	214817560	427018	88.70	510	519	493	659	355	507	503.06	24.60	-73686	529	518	510	499	491	514	495	80	152	100	300	1	1	78320992	388	-8.11	0.38	12	0.55	-61.00	1302.00	955	20231212	-48.17	348	20230727	42.24	878	-43.62	20240102	491	0.81	20240219	955	-48.17	20231212	348	42.24	20230727	0.29	N	137940	100	80 억	19269684	N	N	N	N
52	20240221	140742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	502	-5	5	-0.99	161401651	319618	66.39	510	519	497	659	355	507	504.98	24.60	-54343	529	518	510	499	491	514	495	80	152	100	300	1	1	78320992	393	-8.23	0.39	12	0.41	-61.00	1302.00	955	20231212	-47.43	348	20230727	44.25	878	-42.82	20240102	491	2.24	20240219	955	-47.43	20231212	348	44.25	20230727	0.29	N	137940	100	80 억	19269684	N	N	N	N
53	20240221	130741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	497	-10	5	-1.97	141448030	279649	58.09	510	519	497	659	355	507	505.81	24.60	-41955	529	518	510	499	491	514	495	80	152	100	300	1	1	78320992	389	-8.15	0.38	12	0.36	-61.00	1302.00	955	20231212	-47.96	348	20230727	42.82	878	-43.39	20240102	491	1.22	20240219	955	-47.96	20231212	348	42.82	20230727	0.29	N	137940	100	80 억	19269684	N	N	N	N
54	20240221	120741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	506	-1	5	-0.20	79118153	155245	32.25	510	519	505	659	355	507	509.63	24.60	-12910	529	518	510	499	491	514	495	80	152	100	300	1	1	78320992	396	-8.30	0.39	12	0.20	-61.00	1302.00	955	20231212	-47.02	348	20230727	45.40	878	-42.37	20240102	491	3.05	20240219	955	-47.02	20231212	348	45.40	20230727	0.29	N	137940	100	80 억	19269684	N	N	N	N
55	20240221	110748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	512	5	2	0.99	61642249	120852	25.10	510	519	505	659	355	507	510.06	24.60	15056	529	518	510	499	491	514	495	80	152	100	300	1	1	78320992	401	-8.39	0.39	12	0.15	-61.00	1302.00	955	20231212	-46.39	348	20230727	47.13	878	-41.69	20240102	491	4.28	20240219	955	-46.39	20231212	348	47.13	20230727	0.29	N	137940	100	80 억	19269684	N	N	N	N
56	20240221	100741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	512	5	2	0.99	42751835	83959	17.44	510	519	505	659	355	507	509.20	24.60	11045	529	518	510	499	491	514	495	80	152	100	300	1	1	78320992	401	-8.39	0.39	12	0.11	-61.00	1302.00	955	20231212	-46.39	348	20230727	47.13	878	-41.69	20240102	491	4.28	20240219	955	-46.39	20231212	348	47.13	20230727	0.29	N	137940	100	80 억	19269684	N	N	N	N
57	20240221	090740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	511	4	2	0.79	12123056	23789	4.94	510	512	506	659	355	507	509.61	24.60	4831	529	518	510	499	491	514	495	80	152	100	300	1	1	78320992	400	-8.38	0.39	12	0.03	-61.00	1302.00	955	20231212	-46.49	348	20230727	46.84	878	-41.80	20240102	491	4.07	20240219	955	-46.49	20231212	348	46.84	20230727	0.29	N	137940	100	80 억	19269684	N	N	N	N
58	20240220	160734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	507	3	2	0.60	239869750	471229	45.67	508	521	502	655	353	504	509.03	24.73	-73469	526	515	503	492	480	509	486	80	151	100	300	1	1	78320992	397	-8.31	0.39	12	0.60	-61.00	1302.00	955	20231212	-46.91	348	20230727	45.69	878	-42.26	20240102	491	3.26	20240219	955	-46.91	20231212	348	45.69	20230727	0.29	N	137940	100	80 억	19365010	N	N	N	N
59	20240220	150737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	509	5	2	0.99	234726832	461087	44.68	508	521	502	655	353	504	509.07	24.73	-73438	526	515	503	492	480	509	486	80	151	100	300	1	1	78320992	399	-8.34	0.39	12	0.59	-61.00	1302.00	955	20231212	-46.70	348	20230727	46.26	878	-42.03	20240102	491	3.67	20240219	955	-46.70	20231212	348	46.26	20230727	0.29	N	137940	100	80 억	19365010	N	N	N	N
60	20240220	140733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	509	5	2	0.99	206011811	404437	39.19	508	521	502	655	353	504	509.38	24.73	-67823	526	515	503	492	480	509	486	80	151	100	300	1	1	78320992	399	-8.34	0.39	12	0.52	-61.00	1302.00	955	20231212	-46.70	348	20230727	46.26	878	-42.03	20240102	491	3.67	20240219	955	-46.70	20231212	348	46.26	20230727	0.29	N	137940	100	80 억	19365010	N	N	N	N
61	20240220	130737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	508	4	2	0.79	173976396	341548	33.10	508	521	502	655	353	504	509.38	24.73	-60614	526	515	503	492	480	509	486	80	151	100	300	1	1	78320992	398	-8.33	0.39	12	0.44	-61.00	1302.00	955	20231212	-46.81	348	20230727	45.98	878	-42.14	20240102	491	3.46	20240219	955	-46.81	20231212	348	45.98	20230727	0.29	N	137940	100	80 억	19365010	N	N	N	N
62	20240220	120732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	505	1	2	0.20	132625490	259803	25.18	508	521	504	655	353	504	510.48	24.73	-22109	526	515	503	492	480	509	486	80	151	100	300	1	1	78320992	396	-8.28	0.39	12	0.33	-61.00	1302.00	955	20231212	-47.12	348	20230727	45.11	878	-42.48	20240102	491	2.85	20240219	955	-47.12	20231212	348	45.11	20230727	0.29	N	137940	100	80 억	19365010	N	N	N	N
63	20240220	110734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	510	6	2	1.19	104028272	203439	19.72	508	521	506	655	353	504	511.35	24.73	-2246	526	515	503	492	480	509	486	80	151	100	300	1	1	78320992	399	-8.36	0.39	12	0.26	-61.00	1302.00	955	20231212	-46.60	348	20230727	46.55	878	-41.91	20240102	491	3.87	20240219	955	-46.60	20231212	348	46.55	20230727	0.29	N	137940	100	80 억	19365010	N	N	N	N
64	20240220	100725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	512	8	2	1.59	68764054	134414	13.03	508	521	506	655	353	504	511.58	24.73	4854	526	515	503	492	480	509	486	80	151	100	300	1	1	78320992	401	-8.39	0.39	12	0.17	-61.00	1302.00	955	20231212	-46.39	348	20230727	47.13	878	-41.69	20240102	491	4.28	20240219	955	-46.39	20231212	348	47.13	20230727	0.29	N	137940	100	80 억	19365010	N	N	N	N
65	20240220	090741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	514	10	2	1.98	17180083	33477	3.24	508	521	508	655	353	504	513.19	24.73	9357	526	515	503	492	480	509	486	80	151	100	300	1	1	78320992	403	-8.43	0.39	12	0.04	-61.00	1302.00	955	20231212	-46.18	348	20230727	47.70	878	-41.46	20240102	491	4.68	20240219	955	-46.18	20231212	348	47.70	20230727	0.29	N	137940	100	80 억	19365010	N	N	N	N
66	20240219	160735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	504	-16	5	-3.08	518791172	1030049	105.59	511	514	491	676	364	520	503.65	24.55	133620	557	538	524	505	491	531	498	80	156	100	310	1	1	78320992	395	-8.26	0.39	12	1.32	-61.00	1302.00	955	20231212	-47.23	348	20230727	44.83	878	-42.60	20240102	491	2.65	20240219	955	-47.23	20231212	348	44.83	20230727	0.29	N	137940	100	80 억	19231332	N	N	N	N
67	20240219	150739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	505	-15	5	-2.88	488497320	969963	99.43	511	514	491	676	364	520	503.62	24.55	111755	557	538	524	505	491	531	498	80	156	100	310	1	1	78320992	396	-8.28	0.39	12	1.24	-61.00	1302.00	955	20231212	-47.12	348	20230727	45.11	878	-42.48	20240102	491	2.85	20240219	955	-47.12	20231212	348	45.11	20230727	0.29	N	137940	100	80 억	19231332	N	N	N	N
68	20240219	140739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	507	-13	5	-2.50	426554678	847749	86.90	511	514	491	676	364	520	503.16	24.55	96977	557	538	524	505	491	531	498	80	156	100	310	1	1	78320992	397	-8.31	0.39	12	1.08	-61.00	1302.00	955	20231212	-46.91	348	20230727	45.69	878	-42.26	20240102	491	3.26	20240219	955	-46.91	20231212	348	45.69	20230727	0.29	N	137940	100	80 억	19231332	N	N	N	N
69	20240219	130738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	504	-16	5	-3.08	381400242	758205	77.72	511	514	491	676	364	520	503.03	24.55	98028	557	538	524	505	491	531	498	80	156	100	310	1	1	78320992	395	-8.26	0.39	12	0.97	-61.00	1302.00	955	20231212	-47.23	348	20230727	44.83	878	-42.60	20240102	491	2.65	20240219	955	-47.23	20231212	348	44.83	20230727	0.29	N	137940	100	80 억	19231332	N	N	N	N
70	20240219	120738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	503	-17	5	-3.27	353549880	702757	72.04	511	514	491	676	364	520	503.08	24.55	101764	557	538	524	505	491	531	498	80	156	100	310	1	1	78320992	394	-8.25	0.39	12	0.90	-61.00	1302.00	955	20231212	-47.33	348	20230727	44.54	878	-42.71	20240102	491	2.44	20240219	955	-47.33	20231212	348	44.54	20230727	0.29	N	137940	100	80 억	19231332	N	N	N	N
71	20240219	110736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	502	-18	5	-3.46	313635058	623054	63.87	511	514	491	676	364	520	503.38	24.55	89500	557	538	524	505	491	531	498	80	156	100	310	1	1	78320992	393	-8.23	0.39	12	0.80	-61.00	1302.00	955	20231212	-47.43	348	20230727	44.25	878	-42.82	20240102	491	2.24	20240219	955	-47.43	20231212	348	44.25	20230727	0.29	N	137940	100	80 억	19231332	N	N	N	N
72	20240219	100731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	510	-10	5	-1.92	207125651	412395	42.27	511	514	491	676	364	520	502.24	24.55	65119	557	538	524	505	491	531	498	80	156	100	310	1	1	78320992	399	-8.36	0.39	12	0.53	-61.00	1302.00	955	20231212	-46.60	348	20230727	46.55	878	-41.91	20240102	491	3.87	20240219	955	-46.60	20231212	348	46.55	20230727	0.29	N	137940	100	80 억	19231332	N	N	N	N
73	20240219	090731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	508	-12	5	-2.31	46628267	92305	9.46	511	514	501	676	364	520	505.12	24.55	9248	557	538	524	505	491	531	498	80	156	100	310	1	1	78320992	398	-8.33	0.39	12	0.12	-61.00	1302.00	955	20231212	-46.81	348	20230727	45.98	878	-42.14	20240102	495	2.63	20240207	955	-46.81	20231212	348	45.98	20230727	0.29	N	137940	100	80 억	19231332	N	N	N	N
74	20240216	160728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	520	-21	5	-3.88	507521272	974066	133.77	543	543	510	703	379	541	521.02	24.48	59150	572	556	548	532	524	552	528	80	162	100	320	1	1	78320992	407	-8.52	0.40	12	1.24	-61.00	1302.00	955	20231212	-45.55	348	20230727	49.43	878	-40.77	20240102	495	5.05	20240207	955	-45.55	20231212	348	49.43	20230727	0.29	N	137940	100	80 억	19175685	N	N	N	N
75	20240216	150734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	517	-24	5	-4.44	491667740	943554	129.58	543	543	510	703	379	541	521.07	24.48	61291	572	556	548	532	524	552	528	80	162	100	320	1	1	78320992	405	-8.48	0.40	12	1.20	-61.00	1302.00	955	20231212	-45.86	348	20230727	48.56	878	-41.12	20240102	495	4.44	20240207	955	-45.86	20231212	348	48.56	20230727	0.29	N	137940	100	80 억	19175685	N	N	N	N
76	20240216	140737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	516	-25	5	-4.62	404017697	773639	106.24	543	543	510	703	379	541	522.22	24.48	13830	572	556	548	532	524	552	528	80	162	100	320	1	1	78320992	404	-8.46	0.40	12	0.99	-61.00	1302.00	955	20231212	-45.97	348	20230727	48.28	878	-41.23	20240102	495	4.24	20240207	955	-45.97	20231212	348	48.28	20230727	0.29	N	137940	100	80 억	19175685	N	N	N	N
77	20240216	130728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	522	-19	5	-3.51	309096586	589509	80.96	543	543	517	703	379	541	524.32	24.48	-18452	572	556	548	532	524	552	528	80	162	100	320	1	1	78320992	409	-8.56	0.40	12	0.75	-61.00	1302.00	955	20231212	-45.34	348	20230727	50.00	878	-40.55	20240102	495	5.45	20240207	955	-45.34	20231212	348	50.00	20230727	0.29	N	137940	100	80 억	19175685	N	N	N	N
78	20240216	120732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	528	-13	5	-2.40	239646820	456092	62.64	543	543	517	703	379	541	525.42	24.48	-22788	572	556	548	532	524	552	528	80	162	100	320	1	1	78320992	414	-8.66	0.41	12	0.58	-61.00	1302.00	955	20231212	-44.71	348	20230727	51.72	878	-39.86	20240102	495	6.67	20240207	955	-44.71	20231212	348	51.72	20230727	0.29	N	137940	100	80 억	19175685	N	N	N	N
79	20240216	110741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	522	-19	5	-3.51	223154767	424637	58.32	543	543	517	703	379	541	525.50	24.48	-21479	572	556	548	532	524	552	528	80	162	100	320	1	1	78320992	409	-8.56	0.40	12	0.54	-61.00	1302.00	955	20231212	-45.34	348	20230727	50.00	878	-40.55	20240102	495	5.45	20240207	955	-45.34	20231212	348	50.00	20230727	0.29	N	137940	100	80 억	19175685	N	N	N	N
80	20240216	100733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	525	-16	5	-2.96	169535387	322166	44.24	543	543	517	703	379	541	526.22	24.48	-36568	572	556	548	532	524	552	528	80	162	100	320	1	1	78320992	411	-8.61	0.40	12	0.41	-61.00	1302.00	955	20231212	-45.03	348	20230727	50.86	878	-40.21	20240102	495	6.06	20240207	955	-45.03	20231212	348	50.86	20230727	0.29	N	137940	100	80 억	19175685	N	N	N	N
81	20240216	090726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	533	-8	5	-1.48	53577486	100626	13.82	543	543	522	703	379	541	532.40	24.48	-24593	572	556	548	532	524	552	528	80	162	100	320	1	1	78320992	417	-8.74	0.41	12	0.13	-61.00	1302.00	955	20231212	-44.19	348	20230727	53.16	878	-39.29	20240102	495	7.68	20240207	955	-44.19	20231212	348	53.16	20230727	0.29	N	137940	100	80 억	19175685	N	N	N	N
82	20240215	160726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	541	-21	5	-3.74	394017601	718324	43.37	564	564	540	730	394	562	548.53	24.57	-68547	615	588	559	532	503	602	546	80	168	100	330	1	1	78320992	424	-8.87	0.42	12	0.92	-61.00	1302.00	955	20231212	-43.35	348	20230727	55.46	878	-38.38	20240102	495	9.29	20240207	955	-43.35	20231212	348	55.46	20230727	0.29	N	137940	100	80 억	19244232	N	N	N	N
83	20240215	150731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	542	-20	5	-3.56	372331335	678309	40.95	564	564	540	730	394	562	548.91	24.57	-63837	615	588	559	532	503	602	546	80	168	100	330	1	1	78320992	424	-8.89	0.42	12	0.87	-61.00	1302.00	955	20231212	-43.25	348	20230727	55.75	878	-38.27	20240102	495	9.49	20240207	955	-43.25	20231212	348	55.75	20230727	0.29	N	137940	100	80 억	19244232	N	N	N	N
84	20240215	140727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	540	-22	5	-3.91	322307764	586084	35.38	564	564	540	730	394	562	549.93	24.57	-64633	615	588	559	532	503	602	546	80	168	100	330	1	1	78320992	423	-8.85	0.41	12	0.75	-61.00	1302.00	955	20231212	-43.46	348	20230727	55.17	878	-38.50	20240102	495	9.09	20240207	955	-43.46	20231212	348	55.17	20230727	0.29	N	137940	100	80 억	19244232	N	N	N	N
85	20240215	130716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	550	-12	5	-2.14	266182909	483135	29.17	564	564	543	730	394	562	550.95	24.57	-26929	615	588	559	532	503	602	546	80	168	100	330	1	1	78320992	431	-9.02	0.42	12	0.62	-61.00	1302.00	955	20231212	-42.41	348	20230727	58.05	878	-37.36	20240102	495	11.11	20240207	955	-42.41	20231212	348	58.05	20230727	0.29	N	137940	100	80 억	19244232	N	N	N	N
86	20240215	120727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	550	-12	5	-2.14	249386510	452539	27.32	564	564	543	730	394	562	551.08	24.57	-22017	615	588	559	532	503	602	546	80	168	100	330	1	1	78320992	431	-9.02	0.42	12	0.58	-61.00	1302.00	955	20231212	-42.41	348	20230727	58.05	878	-37.36	20240102	495	11.11	20240207	955	-42.41	20231212	348	58.05	20230727	0.29	N	137940	100	80 억	19244232	N	N	N	N
87	20240215	110723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	551	-11	5	-1.96	226126003	410076	24.76	564	564	543	730	394	562	551.42	24.57	-21895	615	588	559	532	503	602	546	80	168	100	330	1	1	78320992	432	-9.03	0.42	12	0.52	-61.00	1302.00	955	20231212	-42.30	348	20230727	58.33	878	-37.24	20240102	495	11.31	20240207	955	-42.30	20231212	348	58.33	20230727	0.29	N	137940	100	80 억	19244232	N	N	N	N
88	20240215	100722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	551	-11	5	-1.96	167231739	302514	18.26	564	564	545	730	394	562	552.81	24.57	-13668	615	588	559	532	503	602	546	80	168	100	330	1	1	78320992	432	-9.03	0.42	12	0.39	-61.00	1302.00	955	20231212	-42.30	348	20230727	58.33	878	-37.24	20240102	495	11.31	20240207	955	-42.30	20231212	348	58.33	20230727	0.29	N	137940	100	80 억	19244232	N	N	N	N
89	20240215	090723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	560	-2	5	-0.36	21673513	38735	2.34	564	564	556	730	394	562	559.53	24.57	-12640	615	588	559	532	503	602	546	80	168	100	330	1	1	78320992	439	-9.18	0.43	12	0.05	-61.00	1302.00	955	20231212	-41.36	348	20230727	60.92	878	-36.22	20240102	495	13.13	20240207	955	-41.36	20231212	348	60.92	20230727	0.29	N	137940	100	80 억	19244232	N	N	N	N
90	20240214	160719	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	562	20	2	3.69	922650728	1637987	176.31	540	586	530	704	380	542	563.28	24.56	10734	575	558	542	525	509	567	534	80	162	100	320	1	1	78320992	440	-9.21	0.43	12	2.09	-61.00	1302.00	955	20231212	-41.15	348	20230727	61.49	878	-35.99	20240102	495	13.54	20240207	955	-41.15	20231212	348	61.49	20230727	0.29	N	137940	100	80 억	19233498	N	N	N	N
91	20240214	150720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	559	17	2	3.14	865756774	1536393	165.37	540	586	530	704	380	542	563.50	24.56	-30332	575	558	542	525	509	567	534	80	162	100	320	1	1	78320992	438	-9.16	0.43	12	1.96	-61.00	1302.00	955	20231212	-41.47	348	20230727	60.63	878	-36.33	20240102	495	12.93	20240207	955	-41.47	20231212	348	60.63	20230727	0.29	N	137940	100	80 억	19233498	N	N	N	N
92	20240214	140717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	560	18	2	3.32	830478391	1473277	158.58	540	586	530	704	380	542	563.69	24.56	-38376	575	558	542	525	509	567	534	80	162	100	320	1	1	78320992	439	-9.18	0.43	12	1.88	-61.00	1302.00	955	20231212	-41.36	348	20230727	60.92	878	-36.22	20240102	495	13.13	20240207	955	-41.36	20231212	348	60.92	20230727	0.29	N	137940	100	80 억	19233498	N	N	N	N
93	20240214	130718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	559	17	2	3.14	806500641	1430488	153.97	540	586	530	704	380	542	563.79	24.56	-33424	575	558	542	525	509	567	534	80	162	100	320	1	1	78320992	438	-9.16	0.43	12	1.83	-61.00	1302.00	955	20231212	-41.47	348	20230727	60.63	878	-36.33	20240102	495	12.93	20240207	955	-41.47	20231212	348	60.63	20230727	0.29	N	137940	100	80 억	19233498	N	N	N	N
94	20240214	120713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	562	20	2	3.69	748617761	1327155	142.85	540	586	530	704	380	542	564.08	24.56	-54348	575	558	542	525	509	567	534	80	162	100	320	1	1	78320992	440	-9.21	0.43	12	1.69	-61.00	1302.00	955	20231212	-41.15	348	20230727	61.49	878	-35.99	20240102	495	13.54	20240207	955	-41.15	20231212	348	61.49	20230727	0.29	N	137940	100	80 억	19233498	N	N	N	N
95	20240214	110720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	560	18	2	3.32	697038436	1234930	132.93	540	586	530	704	380	542	564.44	24.56	-48717	575	558	542	525	509	567	534	80	162	100	320	1	1	78320992	439	-9.18	0.43	12	1.58	-61.00	1302.00	955	20231212	-41.36	348	20230727	60.92	878	-36.22	20240102	495	13.13	20240207	955	-41.36	20231212	348	60.92	20230727	0.29	N	137940	100	80 억	19233498	N	N	N	N
96	20240214	090709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	542	0	3	0.00	16079198	29878	3.22	540	542	530	704	380	542	538.16	24.56	4925	575	558	542	525	509	567	534	80	162	100	320	1	1	78320992	424	-8.89	0.42	12	0.04	-61.00	1302.00	955	20231212	-43.25	348	20230727	55.75	878	-38.27	20240102	495	9.49	20240207	955	-43.25	20231212	348	55.75	20230727	0.29	N	137940	100	80 억	19233498	N	N	N	N
97	20240213	160710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	542	6	2	1.12	497307290	927128	32.16	535	559	526	696	376	536	536.38	24.46	66233	617	576	536	495	455	597	516	80	160	100	320	1	1	78320992	424	-8.89	0.42	12	1.18	-61.00	1302.00	955	20231212	-43.25	348	20230727	55.75	878	-38.27	20240102	495	9.49	20240207	955	-43.25	20231212	348	55.75	20230727	0.29	N	137940	100	80 억	19159171	N	N	N	N
98	20240213	150708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	538	2	2	0.37	488164088	910161	31.57	535	559	526	696	376	536	536.35	24.46	66126	617	576	536	495	455	597	516	80	160	100	320	1	1	78320992	421	-8.82	0.41	12	1.16	-61.00	1302.00	955	20231212	-43.66	348	20230727	54.60	878	-38.72	20240102	495	8.69	20240207	955	-43.66	20231212	348	54.60	20230727	0.29	N	137940	100	80 억	19159171	N	N	N	N
99	20240213	140716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	539	3	2	0.56	433273444	808012	28.03	535	559	526	696	376	536	536.22	24.46	58912	617	576	536	495	455	597	516	80	160	100	320	1	1	78320992	422	-8.84	0.41	12	1.03	-61.00	1302.00	955	20231212	-43.56	348	20230727	54.89	878	-38.61	20240102	495	8.89	20240207	955	-43.56	20231212	348	54.89	20230727	0.29	N	137940	100	80 억	19159171	N	N	N	N
100	20240213	130708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	535	-1	5	-0.19	398829393	743953	25.81	535	559	526	696	376	536	536.09	24.46	79352	617	576	536	495	455	597	516	80	160	100	320	1	1	78320992	419	-8.77	0.41	12	0.95	-61.00	1302.00	955	20231212	-43.98	348	20230727	53.74	878	-39.07	20240102	495	8.08	20240207	955	-43.98	20231212	348	53.74	20230727	0.29	N	137940	100	80 억	19159171	N	N	N	N
101	20240213	120716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	533	-3	5	-0.56	341169618	636789	22.09	535	559	526	696	376	536	535.77	24.46	57721	617	576	536	495	455	597	516	80	160	100	320	1	1	78320992	417	-8.74	0.41	12	0.81	-61.00	1302.00	955	20231212	-44.19	348	20230727	53.16	878	-39.29	20240102	495	7.68	20240207	955	-44.19	20231212	348	53.16	20230727	0.29	N	137940	100	80 억	19159171	N	N	N	N
102	20240213	110719	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	531	-5	5	-0.93	295120785	550450	19.09	535	559	526	696	376	536	536.14	24.46	42485	617	576	536	495	455	597	516	80	160	100	320	1	1	78320992	416	-8.70	0.41	12	0.70	-61.00	1302.00	955	20231212	-44.40	348	20230727	52.59	878	-39.52	20240102	495	7.27	20240207	955	-44.40	20231212	348	52.59	20230727	0.29	N	137940	100	80 억	19159171	N	N	N	N
103	20240213	100605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	534	-2	5	-0.37	260176125	484895	16.82	535	559	526	696	376	536	536.56	24.46	38923	617	576	536	495	455	597	516	80	160	100	320	1	1	78320992	418	-8.75	0.41	12	0.62	-61.00	1302.00	955	20231212	-44.08	348	20230727	53.45	878	-39.18	20240102	495	7.88	20240207	955	-44.08	20231212	348	53.45	20230727	0.29	N	137940	100	80 억	19159171	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History