KissMeData/214680/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	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	160923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3765	-115	5	-2.96	3124398150	821665	68.26	3890	3890	3765	5040	2720	3880	3802.55	0.76	-177411	4166	4022	3951	3807	3736	3987	3772	73	1160	100	2400	5	1	73219780	2757	38.42	3.93	12	1.12	98.00	958.00	7590	20230912	-50.40	1526	20230223	146.72	5090	-26.03	20240109	3705	1.62	20240201	7590	-50.40	20230912	1635	130.28	20230302	3.88	N	214680	100	73 억	552916	N	N	158	N	N
3	20240229	150927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	-105	5	-2.71	2966511155	779762	64.78	3890	3890	3765	5040	2720	3880	3804.33	0.76	-173481	4166	4022	3951	3807	3736	3987	3772	73	1160	100	2400	5	1	73219780	2764	38.52	3.94	12	1.06	98.00	958.00	7590	20230912	-50.26	1526	20230223	147.38	5090	-25.83	20240109	3705	1.89	20240201	7590	-50.26	20230912	1635	130.89	20230302	3.88	N	214680	100	73 억	552916	N	N	44	N	N
4	20240229	140929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	-100	5	-2.58	2515612180	660276	54.85	3890	3890	3770	5040	2720	3880	3809.88	0.76	-159184	4166	4022	3951	3807	3736	3987	3772	73	1160	100	2400	5	1	73219780	2768	38.57	3.95	12	0.90	98.00	958.00	7590	20230912	-50.20	1526	20230223	147.71	5090	-25.74	20240109	3705	2.02	20240201	7590	-50.20	20230912	1635	131.19	20230302	3.88	N	214680	100	73 억	552916	N	N	44	N	N
5	20240229	130925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	-95	5	-2.45	1974572125	517182	42.97	3890	3890	3780	5040	2720	3880	3817.88	0.76	-134780	4166	4022	3951	3807	3736	3987	3772	73	1160	100	2400	5	1	73219780	2771	38.62	3.95	12	0.71	98.00	958.00	7590	20230912	-50.13	1526	20230223	148.03	5090	-25.64	20240109	3705	2.16	20240201	7590	-50.13	20230912	1635	131.50	20230302	3.88	N	214680	100	73 억	552916	N	N	44	N	N
6	20240229	120926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	-55	5	-1.42	1293402755	337979	28.08	3890	3890	3810	5040	2720	3880	3826.79	0.76	-62667	4166	4022	3951	3807	3736	3987	3772	73	1160	100	2400	5	1	73219780	2801	39.03	3.99	12	0.46	98.00	958.00	7590	20230912	-49.60	1526	20230223	150.66	5090	-24.85	20240109	3705	3.24	20240201	7590	-49.60	20230912	1635	133.94	20230302	3.88	N	214680	100	73 억	552916	N	N	44	N	N
7	20240229	110928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3815	-65	5	-1.68	1111631585	290379	24.12	3890	3890	3810	5040	2720	3880	3828.11	0.76	-53564	4166	4022	3951	3807	3736	3987	3772	73	1160	100	2400	5	1	73219780	2793	38.93	3.98	12	0.40	98.00	958.00	7590	20230912	-49.74	1526	20230223	150.00	5090	-25.05	20240109	3705	2.97	20240201	7590	-49.74	20230912	1635	133.33	20230302	3.88	N	214680	100	73 억	552916	N	N	44	N	N
8	20240229	100929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	-60	5	-1.55	791941410	206621	17.17	3890	3890	3810	5040	2720	3880	3832.70	0.76	-42433	4166	4022	3951	3807	3736	3987	3772	73	1160	100	2400	5	1	73219780	2797	38.98	3.99	12	0.28	98.00	958.00	7590	20230912	-49.67	1526	20230223	150.33	5090	-24.95	20240109	3705	3.10	20240201	7590	-49.67	20230912	1635	133.64	20230302	3.88	N	214680	100	73 억	552916	N	N	44	N	N
9	20240229	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	-55	5	-1.42	280851670	73097	6.07	3890	3890	3815	5040	2720	3880	3841.90	0.76	-28251	4166	4022	3951	3807	3736	3987	3772	73	1160	100	2400	5	1	73219780	2801	39.03	3.99	12	0.10	98.00	958.00	7590	20230912	-49.60	1526	20230223	150.66	5090	-24.85	20240109	3705	3.24	20240201	7590	-49.60	20230912	1635	133.94	20230302	3.88	N	214680	100	73 억	552916	N	N	44	N	N
10	20240228	160833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	5	2	0.13	4770513125	1195710	151.47	4000	4095	3880	5030	2715	3875	3989.88	0.60	108439	4041	3957	3906	3822	3771	3932	3797	73	1155	100	2400	5	1	73219780	2841	39.59	4.05	12	1.63	98.00	958.00	7590	20230912	-48.88	1513	20230222	156.44	5090	-23.77	20240109	3705	4.72	20240201	7590	-48.88	20230912	1609	141.14	20230228	3.91	N	214680	100	73 억	440821	N	N	44	N	N
11	20240228	150833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3895	20	2	0.52	4478973560	1120712	141.97	4000	4095	3890	5030	2715	3875	3996.60	0.60	109111	4041	3957	3906	3822	3771	3932	3797	73	1155	100	2400	5	1	73219780	2852	39.74	4.07	12	1.53	98.00	958.00	7590	20230912	-48.68	1513	20230222	157.44	5090	-23.48	20240109	3705	5.13	20240201	7590	-48.68	20230912	1609	142.08	20230228	3.91	N	214680	100	73 억	440821	N	N	307	N	N
12	20240228	140926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	55	2	1.42	4027528035	1004989	127.31	4000	4095	3900	5030	2715	3875	4007.60	0.60	115606	4041	3957	3906	3822	3771	3932	3797	73	1155	100	2400	5	1	73219780	2878	40.10	4.10	12	1.37	98.00	958.00	7590	20230912	-48.22	1513	20230222	159.75	5090	-22.79	20240109	3705	6.07	20240201	7590	-48.22	20230912	1609	144.25	20230228	3.91	N	214680	100	73 억	440821	N	N	307	N	N
13	20240228	130926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3925	50	2	1.29	3656012765	910071	115.29	4000	4095	3920	5030	2715	3875	4017.36	0.60	108338	4041	3957	3906	3822	3771	3932	3797	73	1155	100	2400	5	1	73219780	2874	40.05	4.10	12	1.24	98.00	958.00	7590	20230912	-48.29	1513	20230222	159.42	5090	-22.89	20240109	3705	5.94	20240201	7590	-48.29	20230912	1609	143.94	20230228	3.91	N	214680	100	73 억	440821	N	N	307	N	N
14	20240228	120929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3945	70	2	1.81	3452998845	858541	108.76	4000	4095	3940	5030	2715	3875	4022.03	0.60	130918	4041	3957	3906	3822	3771	3932	3797	73	1155	100	2400	5	1	73219780	2889	40.26	4.12	12	1.17	98.00	958.00	7590	20230912	-48.02	1513	20230222	160.74	5090	-22.50	20240109	3705	6.48	20240201	7590	-48.02	20230912	1609	145.18	20230228	3.91	N	214680	100	73 억	440821	N	N	307	N	N
15	20240228	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	85	2	2.19	3273171055	813042	103.00	4000	4095	3955	5030	2715	3875	4025.93	0.60	130352	4041	3957	3906	3822	3771	3932	3797	73	1155	100	2400	5	1	73219780	2900	40.41	4.13	12	1.11	98.00	958.00	7590	20230912	-47.83	1513	20230222	161.73	5090	-22.20	20240109	3705	6.88	20240201	7590	-47.83	20230912	1609	146.12	20230228	3.91	N	214680	100	73 억	440821	N	N	307	N	N
16	20240228	100924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	115	2	2.97	2885990230	715740	90.67	4000	4095	3965	5030	2715	3875	4032.29	0.60	163427	4041	3957	3906	3822	3771	3932	3797	73	1155	100	2400	5	1	73219780	2921	40.71	4.16	12	0.98	98.00	958.00	7590	20230912	-47.43	1513	20230222	163.71	5090	-21.61	20240109	3705	7.69	20240201	7590	-47.43	20230912	1609	147.98	20230228	3.91	N	214680	100	73 억	440821	N	N	307	N	N
17	20240228	090928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	185	2	4.77	1289930365	319925	40.53	4000	4090	3990	5030	2715	3875	4032.23	0.60	90804	4041	3957	3906	3822	3771	3932	3797	73	1155	100	2400	5	1	73219780	2973	41.43	4.24	12	0.44	98.00	958.00	7590	20230912	-46.51	1513	20230222	168.34	5090	-20.24	20240109	3705	9.58	20240201	7590	-46.51	20230912	1609	152.33	20230228	3.91	N	214680	100	73 억	440821	N	N	307	N	N
18	20240227	160926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3875	-110	5	-2.76	3041030745	781398	87.22	3990	3990	3855	5180	2790	3985	3891.84	0.71	-74646	4111	4047	3951	3887	3791	4080	3920	73	1195	100	2470	5	1	73219780	2837	39.54	4.04	12	1.07	98.00	958.00	7590	20230912	-48.95	1513	20230222	156.11	5090	-23.87	20240109	3705	4.59	20240201	7590	-48.95	20230912	1580	145.25	20230227	3.88	N	214680	100	73 억	516548	N	N	307	N	N
19	20240227	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	-115	5	-2.89	2789218165	716312	79.96	3990	3990	3860	5180	2790	3985	3893.86	0.71	-73959	4111	4047	3951	3887	3791	4080	3920	73	1195	100	2470	5	1	73219780	2834	39.49	4.04	12	0.98	98.00	958.00	7590	20230912	-49.01	1513	20230222	155.78	5090	-23.97	20240109	3705	4.45	20240201	7590	-49.01	20230912	1580	144.94	20230227	3.88	N	214680	100	73 억	516548	N	N	0	N	N
20	20240227	140922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	-95	5	-2.38	2341942015	600799	67.06	3990	3990	3860	5180	2790	3985	3898.05	0.71	-78517	4111	4047	3951	3887	3791	4080	3920	73	1195	100	2470	5	1	73219780	2848	39.69	4.06	12	0.82	98.00	958.00	7590	20230912	-48.75	1513	20230222	157.11	5090	-23.58	20240109	3705	4.99	20240201	7590	-48.75	20230912	1580	146.20	20230227	3.88	N	214680	100	73 억	516548	N	N	0	N	N
21	20240227	130845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	-105	5	-2.63	2122945970	544611	60.79	3990	3990	3860	5180	2790	3985	3898.10	0.71	-73846	4111	4047	3951	3887	3791	4080	3920	73	1195	100	2470	5	1	73219780	2841	39.59	4.05	12	0.74	98.00	958.00	7590	20230912	-48.88	1513	20230222	156.44	5090	-23.77	20240109	3705	4.72	20240201	7590	-48.88	20230912	1580	145.57	20230227	3.88	N	214680	100	73 억	516548	N	N	0	N	N
22	20240227	120927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	-100	5	-2.51	1935364105	496326	55.40	3990	3990	3860	5180	2790	3985	3899.38	0.71	-76302	4111	4047	3951	3887	3791	4080	3920	73	1195	100	2470	5	1	73219780	2845	39.64	4.06	12	0.68	98.00	958.00	7590	20230912	-48.81	1513	20230222	156.77	5090	-23.67	20240109	3705	4.86	20240201	7590	-48.81	20230912	1580	145.89	20230227	3.88	N	214680	100	73 억	516548	N	N	0	N	N
23	20240227	110926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	-85	5	-2.13	1669996270	427994	47.77	3990	3990	3860	5180	2790	3985	3901.92	0.71	-80141	4111	4047	3951	3887	3791	4080	3920	73	1195	100	2470	5	1	73219780	2856	39.80	4.07	12	0.58	98.00	958.00	7590	20230912	-48.62	1513	20230222	157.77	5090	-23.38	20240109	3705	5.26	20240201	7590	-48.62	20230912	1580	146.84	20230227	3.88	N	214680	100	73 억	516548	N	N	0	N	N
24	20240227	100921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	-95	5	-2.38	1259816280	322547	36.00	3990	3990	3860	5180	2790	3985	3905.84	0.71	-81917	4111	4047	3951	3887	3791	4080	3920	73	1195	100	2470	5	1	73219780	2848	39.69	4.06	12	0.44	98.00	958.00	7590	20230912	-48.75	1513	20230222	157.11	5090	-23.58	20240109	3705	4.99	20240201	7590	-48.75	20230912	1580	146.20	20230227	3.88	N	214680	100	73 억	516548	N	N	0	N	N
25	20240227	090926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	-35	5	-0.88	209101980	52793	5.89	3990	3990	3940	5180	2790	3985	3960.79	0.71	-17500	4111	4047	3951	3887	3791	4080	3920	73	1195	100	2470	5	1	73219780	2892	40.31	4.12	12	0.07	98.00	958.00	7590	20230912	-47.96	1513	20230222	161.07	5090	-22.40	20240109	3705	6.61	20240201	7590	-47.96	20230912	1580	150.00	20230227	3.88	N	214680	100	73 억	516548	N	N	0	N	N
26	20240226	160921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3985	105	2	2.71	3492909660	882352	144.30	3915	4015	3855	5040	2720	3880	3958.56	0.57	97924	3963	3921	3878	3836	3793	3900	3815	73	1160	100	2400	5	1	73219780	2918	40.66	4.16	12	1.21	98.00	958.00	7590	20230912	-47.50	1513	20230222	163.38	5090	-21.71	20240109	3705	7.56	20240201	7590	-47.50	20230912	1580	152.22	20230227	3.89	N	214680	100	73 억	415379	N	N	0	N	N
27	20240226	150916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3965	85	2	2.19	3315001200	837618	136.99	3915	4015	3855	5040	2720	3880	3957.68	0.57	98524	3963	3921	3878	3836	3793	3900	3815	73	1160	100	2400	5	1	73219780	2903	40.46	4.14	12	1.14	98.00	958.00	7590	20230912	-47.76	1513	20230222	162.06	5090	-22.10	20240109	3705	7.02	20240201	7590	-47.76	20230912	1580	150.95	20230227	3.89	N	214680	100	73 억	415379	N	N	0	N	N
28	20240226	140920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	100	2	2.58	2871541360	725979	118.73	3915	4015	3855	5040	2720	3880	3955.44	0.57	112239	3963	3921	3878	3836	3793	3900	3815	73	1160	100	2400	5	1	73219780	2914	40.61	4.15	12	0.99	98.00	958.00	7590	20230912	-47.56	1513	20230222	163.05	5090	-21.81	20240109	3705	7.42	20240201	7590	-47.56	20230912	1580	151.90	20230227	3.89	N	214680	100	73 억	415379	N	N	0	N	N
29	20240226	130913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3995	115	2	2.96	2640220240	667906	109.23	3915	4015	3855	5040	2720	3880	3953.01	0.57	110592	3963	3921	3878	3836	3793	3900	3815	73	1160	100	2400	5	1	73219780	2925	40.77	4.17	12	0.91	98.00	958.00	7590	20230912	-47.36	1513	20230222	164.04	5090	-21.51	20240109	3705	7.83	20240201	7590	-47.36	20230912	1580	152.85	20230227	3.89	N	214680	100	73 억	415379	N	N	0	N	N
30	20240226	120912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4010	130	2	3.35	2155673205	546729	89.41	3915	4015	3855	5040	2720	3880	3942.89	0.57	84661	3963	3921	3878	3836	3793	3900	3815	73	1160	100	2400	5	1	73219780	2936	40.92	4.19	12	0.75	98.00	958.00	7590	20230912	-47.17	1513	20230222	165.04	5090	-21.22	20240109	3705	8.23	20240201	7590	-47.17	20230912	1580	153.80	20230227	3.89	N	214680	100	73 억	415379	N	N	0	N	N
31	20240226	110912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3910	30	2	0.77	1342627985	342501	56.01	3915	3970	3855	5040	2720	3880	3920.11	0.57	39163	3963	3921	3878	3836	3793	3900	3815	73	1160	100	2400	5	1	73219780	2863	39.90	4.08	12	0.47	98.00	958.00	7590	20230912	-48.48	1513	20230222	158.43	5090	-23.18	20240109	3705	5.53	20240201	7590	-48.48	20230912	1580	147.47	20230227	3.89	N	214680	100	73 억	415379	N	N	0	N	N
32	20240226	100909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	50	2	1.29	757466470	193719	31.68	3915	3950	3855	5040	2720	3880	3910.18	0.57	7685	3963	3921	3878	3836	3793	3900	3815	73	1160	100	2400	5	1	73219780	2878	40.10	4.10	12	0.26	98.00	958.00	7590	20230912	-48.22	1513	20230222	159.75	5090	-22.79	20240109	3705	6.07	20240201	7590	-48.22	20230912	1580	148.73	20230227	3.89	N	214680	100	73 억	415379	N	N	0	N	N
33	20240226	090908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3860	-20	5	-0.52	142115215	36564	5.98	3915	3920	3860	5040	2720	3880	3886.81	0.57	277	3963	3921	3878	3836	3793	3900	3815	73	1160	100	2400	5	1	73219780	2826	39.39	4.03	12	0.05	98.00	958.00	7590	20230912	-49.14	1513	20230222	155.12	5090	-24.17	20240109	3705	4.18	20240201	7590	-49.14	20230912	1580	144.30	20230227	3.89	N	214680	100	73 억	415379	N	N	0	N	N
34	20240223	160910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	-10	5	-0.26	2350611355	606250	90.60	3895	3920	3835	5050	2725	3890	3877.27	0.52	36019	3976	3932	3906	3862	3836	3920	3850	73	1160	100	2410	5	1	73219780	2841	39.59	4.05	12	0.83	98.00	958.00	7590	20230912	-48.88	1513	20230222	156.44	5090	-23.77	20240109	3705	4.72	20240201	7590	-48.88	20230912	1526	154.26	20230223	3.86	N	214680	100	73 억	379360	N	N	542	N	N
35	20240223	150904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	0	3	0.00	2266784940	584676	87.37	3895	3920	3835	5050	2725	3890	3876.97	0.52	35592	3976	3932	3906	3862	3836	3920	3850	73	1160	100	2410	5	1	73219780	2848	39.69	4.06	12	0.80	98.00	958.00	7590	20230912	-48.75	1513	20230222	157.11	5090	-23.58	20240109	3705	4.99	20240201	7590	-48.75	20230912	1526	154.91	20230223	3.86	N	214680	100	73 억	379360	N	N	542	N	N
36	20240223	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	-5	5	-0.13	2051756495	529303	79.10	3895	3920	3835	5050	2725	3890	3876.31	0.52	30419	3976	3932	3906	3862	3836	3920	3850	73	1160	100	2410	5	1	73219780	2845	39.64	4.06	12	0.72	98.00	958.00	7590	20230912	-48.81	1513	20230222	156.77	5090	-23.67	20240109	3705	4.86	20240201	7590	-48.81	20230912	1526	154.59	20230223	3.86	N	214680	100	73 억	379360	N	N	542	N	N
37	20240223	130902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	-10	5	-0.26	1840990410	475136	71.00	3895	3920	3835	5050	2725	3890	3874.63	0.52	25310	3976	3932	3906	3862	3836	3920	3850	73	1160	100	2410	5	1	73219780	2841	39.59	4.05	12	0.65	98.00	958.00	7590	20230912	-48.88	1513	20230222	156.44	5090	-23.77	20240109	3705	4.72	20240201	7590	-48.88	20230912	1526	154.26	20230223	3.86	N	214680	100	73 억	379360	N	N	542	N	N
38	20240223	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	-10	5	-0.26	1632497605	421496	62.99	3895	3920	3835	5050	2725	3890	3873.06	0.52	32436	3976	3932	3906	3862	3836	3920	3850	73	1160	100	2410	5	1	73219780	2841	39.59	4.05	12	0.58	98.00	958.00	7590	20230912	-48.88	1513	20230222	156.44	5090	-23.77	20240109	3705	4.72	20240201	7590	-48.88	20230912	1526	154.26	20230223	3.86	N	214680	100	73 억	379360	N	N	542	N	N
39	20240223	110854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	0	3	0.00	1445049945	373183	55.77	3895	3920	3835	5050	2725	3890	3872.18	0.52	29686	3976	3932	3906	3862	3836	3920	3850	73	1160	100	2410	5	1	73219780	2848	39.69	4.06	12	0.51	98.00	958.00	7590	20230912	-48.75	1513	20230222	157.11	5090	-23.58	20240109	3705	4.99	20240201	7590	-48.75	20230912	1526	154.91	20230223	3.86	N	214680	100	73 억	379360	N	N	542	N	N
40	20240223	100859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3880	-10	5	-0.26	1101406605	284938	42.58	3895	3920	3835	5050	2725	3890	3865.34	0.52	32986	3976	3932	3906	3862	3836	3920	3850	73	1160	100	2410	5	1	73219780	2841	39.59	4.05	12	0.39	98.00	958.00	7590	20230912	-48.88	1513	20230222	156.44	5090	-23.77	20240109	3705	4.72	20240201	7590	-48.88	20230912	1526	154.26	20230223	3.86	N	214680	100	73 억	379360	N	N	542	N	N
41	20240223	090902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3875	-15	5	-0.39	188425880	48566	7.26	3895	3920	3855	5050	2725	3890	3879.57	0.52	4552	3976	3932	3906	3862	3836	3920	3850	73	1160	100	2410	5	1	73219780	2837	39.54	4.04	12	0.07	98.00	958.00	7590	20230912	-48.95	1513	20230222	156.11	5090	-23.87	20240109	3705	4.59	20240201	7590	-48.95	20230912	1526	153.93	20230223	3.86	N	214680	100	73 억	379360	N	N	542	N	N
42	20240222	160849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	-40	5	-1.02	2588394620	662348	60.01	3945	3950	3880	5100	2755	3930	3907.96	0.57	-37260	4130	4030	3975	3875	3820	4002	3847	73	1170	100	2430	5	1	73219780	2848	39.69	4.06	12	0.90	98.00	958.00	7590	20230912	-48.75	1513	20230222	157.11	5090	-23.58	20240109	3705	4.99	20240201	7590	-48.75	20230912	1513	157.11	20230222	3.85	N	214680	100	73 억	416619	N	N	542	N	N
43	20240222	150859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3890	-40	5	-1.02	2405850230	615452	55.76	3945	3950	3880	5100	2755	3930	3909.08	0.57	-44438	4130	4030	3975	3875	3820	4002	3847	73	1170	100	2430	5	1	73219780	2848	39.69	4.06	12	0.84	98.00	958.00	7590	20230912	-48.75	1513	20230222	157.11	5090	-23.58	20240109	3705	4.99	20240201	7590	-48.75	20230912	1513	157.11	20230222	3.85	N	214680	100	73 억	416619	N	N	0	N	N
44	20240222	140857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	-30	5	-0.76	2033772605	519764	47.09	3945	3950	3880	5100	2755	3930	3912.88	0.57	-37366	4130	4030	3975	3875	3820	4002	3847	73	1170	100	2430	5	1	73219780	2856	39.80	4.07	12	0.71	98.00	958.00	7590	20230912	-48.62	1513	20230222	157.77	5090	-23.38	20240109	3705	5.26	20240201	7590	-48.62	20230912	1513	157.77	20230222	3.85	N	214680	100	73 억	416619	N	N	0	N	N
45	20240222	130844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3905	-25	5	-0.64	1738186405	444025	40.23	3945	3950	3880	5100	2755	3930	3914.61	0.57	-35418	4130	4030	3975	3875	3820	4002	3847	73	1170	100	2430	5	1	73219780	2859	39.85	4.08	12	0.61	98.00	958.00	7590	20230912	-48.55	1513	20230222	158.10	5090	-23.28	20240109	3705	5.40	20240201	7590	-48.55	20230912	1513	158.10	20230222	3.85	N	214680	100	73 억	416619	N	N	0	N	N
46	20240222	120855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3925	-5	5	-0.13	1536263120	392426	35.55	3945	3950	3880	5100	2755	3930	3914.78	0.57	-28996	4130	4030	3975	3875	3820	4002	3847	73	1170	100	2430	5	1	73219780	2874	40.05	4.10	12	0.54	98.00	958.00	7590	20230912	-48.29	1513	20230222	159.42	5090	-22.89	20240109	3705	5.94	20240201	7590	-48.29	20230912	1513	159.42	20230222	3.85	N	214680	100	73 억	416619	N	N	0	N	N
47	20240222	110852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3940	10	2	0.25	1310164880	334851	30.34	3945	3950	3880	5100	2755	3930	3912.68	0.57	-18043	4130	4030	3975	3875	3820	4002	3847	73	1170	100	2430	5	1	73219780	2885	40.20	4.11	12	0.46	98.00	958.00	7590	20230912	-48.09	1513	20230222	160.41	5090	-22.59	20240109	3705	6.34	20240201	7590	-48.09	20230912	1513	160.41	20230222	3.85	N	214680	100	73 억	416619	N	N	0	N	N
48	20240222	100844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3905	-25	5	-0.64	933883675	238952	21.65	3945	3950	3880	5100	2755	3930	3908.25	0.57	-20437	4130	4030	3975	3875	3820	4002	3847	73	1170	100	2430	5	1	73219780	2859	39.85	4.08	12	0.33	98.00	958.00	7590	20230912	-48.55	1513	20230222	158.10	5090	-23.28	20240109	3705	5.40	20240201	7590	-48.55	20230912	1513	158.10	20230222	3.85	N	214680	100	73 억	416619	N	N	0	N	N
49	20240222	090859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	-10	5	-0.25	286735440	73097	6.62	3945	3950	3895	5100	2755	3930	3922.67	0.57	-20851	4130	4030	3975	3875	3820	4002	3847	73	1170	100	2430	5	1	73219780	2870	40.00	4.09	12	0.10	98.00	958.00	7590	20230912	-48.35	1513	20230222	159.09	5090	-22.99	20240109	3705	5.80	20240201	7590	-48.35	20230912	1513	159.09	20230222	3.85	N	214680	100	73 억	416619	N	N	0	N	N
50	20240221	160851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	-100	5	-2.48	4339771915	1093498	47.41	4055	4075	3920	5230	2825	4030	3968.69	0.64	-47625	4310	4170	4080	3940	3850	4125	3895	73	1200	100	2490	5	1	73219780	2878	40.10	4.10	12	1.49	98.00	958.00	7590	20230912	-48.22	1513	20230222	159.75	5090	-22.79	20240109	3705	6.07	20240201	7590	-48.22	20230912	1513	159.75	20230222	3.84	N	214680	100	73 억	468274	N	N	4	N	N
51	20240221	150844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	-80	5	-1.99	4083058355	1028277	44.58	4055	4075	3920	5230	2825	4030	3970.65	0.64	-54036	4310	4170	4080	3940	3850	4125	3895	73	1200	100	2490	5	1	73219780	2892	40.31	4.12	12	1.40	98.00	958.00	7590	20230912	-47.96	1513	20230222	161.07	5090	-22.40	20240109	3705	6.61	20240201	7590	-47.96	20230912	1513	161.07	20230222	3.84	N	214680	100	73 억	468274	N	N	4	N	N
52	20240221	140841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3945	-85	5	-2.11	3371546090	849301	36.82	4055	4075	3920	5230	2825	4030	3969.63	0.64	-84179	4310	4170	4080	3940	3850	4125	3895	73	1200	100	2490	5	1	73219780	2889	40.26	4.12	12	1.16	98.00	958.00	7590	20230912	-48.02	1513	20230222	160.74	5090	-22.50	20240109	3705	6.48	20240201	7590	-48.02	20230912	1513	160.74	20230222	3.84	N	214680	100	73 억	468274	N	N	4	N	N
53	20240221	130842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3945	-85	5	-2.11	2817535990	708303	30.71	4055	4075	3935	5230	2825	4030	3977.71	0.64	-85693	4310	4170	4080	3940	3850	4125	3895	73	1200	100	2490	5	1	73219780	2889	40.26	4.12	12	0.97	98.00	958.00	7590	20230912	-48.02	1513	20230222	160.74	5090	-22.50	20240109	3705	6.48	20240201	7590	-48.02	20230912	1513	160.74	20230222	3.84	N	214680	100	73 억	468274	N	N	4	N	N
54	20240221	120844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	-75	5	-1.86	2392225215	600447	26.03	4055	4075	3935	5230	2825	4030	3983.91	0.64	-78931	4310	4170	4080	3940	3850	4125	3895	73	1200	100	2490	5	1	73219780	2896	40.36	4.13	12	0.82	98.00	958.00	7590	20230912	-47.89	1513	20230222	161.40	5090	-22.30	20240109	3705	6.75	20240201	7590	-47.89	20230912	1513	161.40	20230222	3.84	N	214680	100	73 억	468274	N	N	4	N	N
55	20240221	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3965	-65	5	-1.61	2082717465	522141	22.64	4055	4075	3935	5230	2825	4030	3988.63	0.64	-62050	4310	4170	4080	3940	3850	4125	3895	73	1200	100	2490	5	1	73219780	2903	40.46	4.14	12	0.71	98.00	958.00	7590	20230912	-47.76	1513	20230222	162.06	5090	-22.10	20240109	3705	7.02	20240201	7590	-47.76	20230912	1513	162.06	20230222	3.84	N	214680	100	73 억	468274	N	N	4	N	N
56	20240221	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	-70	5	-1.74	1736080600	434741	18.85	4055	4075	3935	5230	2825	4030	3993.18	0.64	-70363	4310	4170	4080	3940	3850	4125	3895	73	1200	100	2490	5	1	73219780	2900	40.41	4.13	12	0.59	98.00	958.00	7590	20230912	-47.83	1513	20230222	161.73	5090	-22.20	20240109	3705	6.88	20240201	7590	-47.83	20230912	1513	161.73	20230222	3.84	N	214680	100	73 억	468274	N	N	4	N	N
57	20240221	090842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	10	2	0.25	242188800	60125	2.61	4055	4075	4000	5230	2825	4030	4028.02	0.64	-15592	4310	4170	4080	3940	3850	4125	3895	73	1200	100	2490	5	1	73219780	2958	41.22	4.22	12	0.08	98.00	958.00	7590	20230912	-46.77	1513	20230222	167.02	5090	-20.63	20240109	3705	9.04	20240201	7590	-46.77	20230912	1513	167.02	20230222	3.84	N	214680	100	73 억	468274	N	N	4	N	N
58	20240220	160835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	-10	5	-0.25	9373187110	2270796	349.35	4070	4220	3990	5250	2830	4040	4127.91	0.94	-218675	4160	4100	4055	3995	3950	4092	3987	73	1210	100	2500	5	1	73219780	2951	41.12	4.21	12	3.10	98.00	958.00	7590	20230912	-46.90	1513	20230222	166.36	5090	-20.83	20240109	3705	8.77	20240201	7590	-46.90	20230912	1513	166.36	20230222	3.82	N	214680	100	73 억	686607	N	N	4	N	N
59	20240220	150836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4015	-25	5	-0.62	9198190020	2227307	342.66	4070	4220	3990	5250	2830	4040	4129.75	0.94	-223510	4160	4100	4055	3995	3950	4092	3987	73	1210	100	2500	5	1	73219780	2940	40.97	4.19	12	3.04	98.00	958.00	7590	20230912	-47.10	1513	20230222	165.37	5090	-21.12	20240109	3705	8.37	20240201	7590	-47.10	20230912	1513	165.37	20230222	3.82	N	214680	100	73 억	686607	N	N	188	N	N
60	20240220	140834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	15	2	0.37	8663586120	2094753	322.26	4070	4220	3990	5250	2830	4040	4135.86	0.94	-224481	4160	4100	4055	3995	3950	4092	3987	73	1210	100	2500	5	1	73219780	2969	41.38	4.23	12	2.86	98.00	958.00	7590	20230912	-46.57	1513	20230222	168.01	5090	-20.33	20240109	3705	9.45	20240201	7590	-46.57	20230912	1513	168.01	20230222	3.82	N	214680	100	73 억	686607	N	N	188	N	N
61	20240220	130837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	50	2	1.24	7742866060	1868836	287.51	4070	4220	3990	5250	2830	4040	4143.17	0.94	-230723	4160	4100	4055	3995	3950	4092	3987	73	1210	100	2500	5	1	73219780	2995	41.73	4.27	12	2.55	98.00	958.00	7590	20230912	-46.11	1513	20230222	170.32	5090	-19.65	20240109	3705	10.39	20240201	7590	-46.11	20230912	1513	170.32	20230222	3.82	N	214680	100	73 억	686607	N	N	188	N	N
62	20240220	120831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	65	2	1.61	7355836305	1774123	272.94	4070	4220	3990	5250	2830	4040	4146.20	0.94	-195582	4160	4100	4055	3995	3950	4092	3987	73	1210	100	2500	5	1	73219780	3006	41.89	4.28	12	2.42	98.00	958.00	7590	20230912	-45.92	1513	20230222	171.32	5090	-19.35	20240109	3705	10.80	20240201	7590	-45.92	20230912	1513	171.32	20230222	3.82	N	214680	100	73 억	686607	N	N	188	N	N
63	20240220	110833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	105	2	2.60	6467529595	1557807	239.66	4070	4220	3990	5250	2830	4040	4151.71	0.94	-211730	4160	4100	4055	3995	3950	4092	3987	73	1210	100	2500	5	1	73219780	3035	42.30	4.33	12	2.13	98.00	958.00	7590	20230912	-45.39	1513	20230222	173.96	5090	-18.57	20240109	3705	11.88	20240201	7590	-45.39	20230912	1513	173.96	20230222	3.82	N	214680	100	73 억	686607	N	N	188	N	N
64	20240220	100825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	155	2	3.84	4261348195	1029038	158.31	4070	4220	3990	5250	2830	4040	4141.13	0.94	-160294	4160	4100	4055	3995	3950	4092	3987	73	1210	100	2500	5	1	73219780	3072	42.81	4.38	12	1.41	98.00	958.00	7590	20230912	-44.73	1513	20230222	177.26	5090	-17.58	20240109	3705	13.23	20240201	7590	-44.73	20230912	1513	177.26	20230222	3.82	N	214680	100	73 억	686607	N	N	188	N	N
65	20240220	090840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-5	5	-0.12	169257475	41791	6.43	4070	4070	4025	5250	2830	4040	4050.17	0.94	836	4160	4100	4055	3995	3950	4092	3987	73	1210	100	2500	5	1	73219780	2954	41.17	4.21	12	0.06	98.00	958.00	7590	20230912	-46.84	1513	20230222	166.69	5090	-20.73	20240109	3705	8.91	20240201	7590	-46.84	20230912	1513	166.69	20230222	3.82	N	214680	100	73 억	686607	N	N	188	N	N
66	20240219	160835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	-10	5	-0.25	2605589665	642042	82.12	4040	4115	4010	5260	2835	4050	4058.34	0.97	-20750	4250	4150	4080	3980	3910	4115	3945	73	1210	100	2510	5	1	73219780	2958	41.22	4.22	12	0.88	98.00	958.00	7590	20230912	-46.77	1513	20230222	167.02	5090	-20.63	20240109	3705	9.04	20240201	7590	-46.77	20230912	1513	167.02	20230222	3.80	N	214680	100	73 억	708267	N	N	188	N	N
67	20240219	150840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	-30	5	-0.74	2430083205	598517	76.55	4040	4115	4010	5260	2835	4050	4060.18	0.97	-15402	4250	4150	4080	3980	3910	4115	3945	73	1210	100	2510	5	1	73219780	2943	41.02	4.20	12	0.82	98.00	958.00	7590	20230912	-47.04	1513	20230222	165.70	5090	-21.02	20240109	3705	8.50	20240201	7590	-47.04	20230912	1513	165.70	20230222	3.80	N	214680	100	73 억	708267	N	N	649	N	N
68	20240219	140840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	0	3	0.00	1978559735	486467	62.22	4040	4115	4030	5260	2835	4050	4067.21	0.97	-17175	4250	4150	4080	3980	3910	4115	3945	73	1210	100	2510	5	1	73219780	2965	41.33	4.23	12	0.66	98.00	958.00	7590	20230912	-46.64	1513	20230222	167.68	5090	-20.43	20240109	3705	9.31	20240201	7590	-46.64	20230912	1513	167.68	20230222	3.80	N	214680	100	73 억	708267	N	N	649	N	N
69	20240219	130839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	10	2	0.25	1800105765	442417	56.59	4040	4115	4030	5260	2835	4050	4068.80	0.97	-15021	4250	4150	4080	3980	3910	4115	3945	73	1210	100	2510	5	1	73219780	2973	41.43	4.24	12	0.60	98.00	958.00	7590	20230912	-46.51	1513	20230222	168.34	5090	-20.24	20240109	3705	9.58	20240201	7590	-46.51	20230912	1513	168.34	20230222	3.80	N	214680	100	73 억	708267	N	N	649	N	N
70	20240219	120837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	20	2	0.49	1515023155	372110	47.60	4040	4115	4030	5260	2835	4050	4071.44	0.97	17498	4250	4150	4080	3980	3910	4115	3945	73	1210	100	2510	5	1	73219780	2980	41.53	4.25	12	0.51	98.00	958.00	7590	20230912	-46.38	1513	20230222	169.00	5090	-20.04	20240109	3705	9.85	20240201	7590	-46.38	20230912	1513	169.00	20230222	3.80	N	214680	100	73 억	708267	N	N	649	N	N
71	20240219	110835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	10	2	0.25	1286116000	315802	40.39	4040	4115	4030	5260	2835	4050	4072.55	0.97	22225	4250	4150	4080	3980	3910	4115	3945	73	1210	100	2510	5	1	73219780	2973	41.43	4.24	12	0.43	98.00	958.00	7590	20230912	-46.51	1513	20230222	168.34	5090	-20.24	20240109	3705	9.58	20240201	7590	-46.51	20230912	1513	168.34	20230222	3.80	N	214680	100	73 억	708267	N	N	649	N	N
72	20240219	100831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	35	2	0.86	783664205	192520	24.62	4040	4115	4030	5260	2835	4050	4070.57	0.97	18526	4250	4150	4080	3980	3910	4115	3945	73	1210	100	2510	5	1	73219780	2991	41.68	4.26	12	0.26	98.00	958.00	7590	20230912	-46.18	1513	20230222	169.99	5090	-19.74	20240109	3705	10.26	20240201	7590	-46.18	20230912	1513	169.99	20230222	3.80	N	214680	100	73 억	708267	N	N	649	N	N
73	20240219	090832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	0	3	0.00	231146935	57084	7.30	4040	4080	4030	5260	2835	4050	4049.24	0.97	33345	4250	4150	4080	3980	3910	4115	3945	73	1210	100	2510	5	1	73219780	2965	41.33	4.23	12	0.08	98.00	958.00	7590	20230912	-46.64	1513	20230222	167.68	5090	-20.43	20240109	3705	9.31	20240201	7590	-46.64	20230912	1513	167.68	20230222	3.80	N	214680	100	73 억	708267	N	N	649	N	N
74	20240216	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	-100	5	-2.41	3163986180	776610	44.60	4175	4180	4010	5390	2905	4150	4074.11	1.05	-66407	4360	4255	4125	4020	3890	4307	4072	73	1240	100	2570	5	1	73219780	2965	41.33	4.23	12	1.06	98.00	958.00	7590	20230912	-46.64	1513	20230222	167.68	5090	-20.43	20240109	3705	9.31	20240201	7590	-46.64	20230912	1513	167.68	20230222	3.85	N	214680	100	73 억	772185	N	N	649	N	N
75	20240216	150833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	-100	5	-2.41	3043838815	746984	42.90	4175	4180	4010	5390	2905	4150	4074.84	1.05	-66825	4360	4255	4125	4020	3890	4307	4072	73	1240	100	2570	5	1	73219780	2965	41.33	4.23	12	1.02	98.00	958.00	7590	20230912	-46.64	1513	20230222	167.68	5090	-20.43	20240109	3705	9.31	20240201	7590	-46.64	20230912	1513	167.68	20230222	3.85	N	214680	100	73 억	772185	N	N	312	N	N
76	20240216	140836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	-90	5	-2.17	2697776715	661706	38.00	4175	4180	4010	5390	2905	4150	4077.00	1.05	-85977	4360	4255	4125	4020	3890	4307	4072	73	1240	100	2570	5	1	73219780	2973	41.43	4.24	12	0.90	98.00	958.00	7590	20230912	-46.51	1513	20230222	168.34	5090	-20.24	20240109	3705	9.58	20240201	7590	-46.51	20230912	1513	168.34	20230222	3.85	N	214680	100	73 억	772185	N	N	312	N	N
77	20240216	130829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	-120	5	-2.89	2519524960	617744	35.48	4175	4180	4010	5390	2905	4150	4078.59	1.05	-84526	4360	4255	4125	4020	3890	4307	4072	73	1240	100	2570	5	1	73219780	2951	41.12	4.21	12	0.84	98.00	958.00	7590	20230912	-46.90	1513	20230222	166.36	5090	-20.83	20240109	3705	8.77	20240201	7590	-46.90	20230912	1513	166.36	20230222	3.85	N	214680	100	73 억	772185	N	N	312	N	N
78	20240216	120832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	-100	5	-2.41	2041244525	499076	28.66	4175	4180	4045	5390	2905	4150	4090.05	1.05	-34036	4360	4255	4125	4020	3890	4307	4072	73	1240	100	2570	5	1	73219780	2965	41.33	4.23	12	0.68	98.00	958.00	7590	20230912	-46.64	1513	20230222	167.68	5090	-20.43	20240109	3705	9.31	20240201	7590	-46.64	20230912	1513	167.68	20230222	3.85	N	214680	100	73 억	772185	N	N	312	N	N
79	20240216	110839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	-85	5	-2.05	1788115435	436727	25.08	4175	4180	4045	5390	2905	4150	4094.35	1.05	-21678	4360	4255	4125	4020	3890	4307	4072	73	1240	100	2570	5	1	73219780	2976	41.48	4.24	12	0.60	98.00	958.00	7590	20230912	-46.44	1513	20230222	168.67	5090	-20.14	20240109	3705	9.72	20240201	7590	-46.44	20230912	1513	168.67	20230222	3.85	N	214680	100	73 억	772185	N	N	312	N	N
80	20240216	100833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-80	5	-1.93	1360766195	331459	19.04	4175	4180	4060	5390	2905	4150	4105.38	1.05	-34572	4360	4255	4125	4020	3890	4307	4072	73	1240	100	2570	5	1	73219780	2980	41.53	4.25	12	0.45	98.00	958.00	7590	20230912	-46.38	1513	20230222	169.00	5090	-20.04	20240109	3705	9.85	20240201	7590	-46.38	20230912	1513	169.00	20230222	3.85	N	214680	100	73 억	772185	N	N	312	N	N
81	20240216	090826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	-25	5	-0.60	398587920	96366	5.53	4175	4180	4100	5390	2905	4150	4136.19	1.05	-28635	4360	4255	4125	4020	3890	4307	4072	73	1240	100	2570	5	1	73219780	3020	42.09	4.31	12	0.13	98.00	958.00	7590	20230912	-45.65	1513	20230222	172.64	5090	-18.96	20240109	3705	11.34	20240201	7590	-45.65	20230912	1513	172.64	20230222	3.85	N	214680	100	73 억	772185	N	N	312	N	N
82	20240215	160825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	160	2	4.01	7142813750	1727401	249.44	3995	4230	3995	5180	2795	3990	4135.17	0.93	95700	4106	4047	3946	3887	3786	4077	3917	73	1190	100	2470	5	1	73219780	3039	42.35	4.33	12	2.36	98.00	958.00	7590	20230912	-45.32	1513	20230222	174.29	5090	-18.47	20240109	3705	12.01	20240201	7590	-45.32	20230912	1513	174.29	20230222	3.78	N	214680	100	73 억	682041	N	N	312	N	N
83	20240215	150831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	160	2	4.01	6899744875	1668795	240.98	3995	4230	3995	5180	2795	3990	4134.76	0.93	92874	4106	4047	3946	3887	3786	4077	3917	73	1190	100	2470	5	1	73219780	3039	42.35	4.33	12	2.28	98.00	958.00	7590	20230912	-45.32	1513	20230222	174.29	5090	-18.47	20240109	3705	12.01	20240201	7590	-45.32	20230912	1513	174.29	20230222	3.78	N	214680	100	73 억	682041	N	N	255	N	N
84	20240215	140825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	170	2	4.26	6344963460	1534861	221.64	3995	4230	3995	5180	2795	3990	4134.11	0.93	69835	4106	4047	3946	3887	3786	4077	3917	73	1190	100	2470	5	1	73219780	3046	42.45	4.34	12	2.10	98.00	958.00	7590	20230912	-45.19	1513	20230222	174.95	5090	-18.27	20240109	3705	12.28	20240201	7590	-45.19	20230912	1513	174.95	20230222	3.78	N	214680	100	73 억	682041	N	N	255	N	N
85	20240215	130808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	165	2	4.14	5986475560	1448924	209.23	3995	4230	3995	5180	2795	3990	4131.89	0.93	60477	4106	4047	3946	3887	3786	4077	3917	73	1190	100	2470	5	1	73219780	3042	42.40	4.34	12	1.98	98.00	958.00	7590	20230912	-45.26	1513	20230222	174.62	5090	-18.37	20240109	3705	12.15	20240201	7590	-45.26	20230912	1513	174.62	20230222	3.78	N	214680	100	73 억	682041	N	N	255	N	N
86	20240215	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	195	2	4.89	4857531025	1179501	170.33	3995	4195	3995	5180	2795	3990	4118.54	0.93	59989	4106	4047	3946	3887	3786	4077	3917	73	1190	100	2470	5	1	73219780	3064	42.70	4.37	12	1.61	98.00	958.00	7590	20230912	-44.86	1513	20230222	176.60	5090	-17.78	20240109	3705	12.96	20240201	7590	-44.86	20230912	1513	176.60	20230222	3.78	N	214680	100	73 억	682041	N	N	255	N	N
87	20240215	110820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	130	2	3.26	4115880410	1000934	144.54	3995	4195	3995	5180	2795	3990	4112.32	0.93	5861	4106	4047	3946	3887	3786	4077	3917	73	1190	100	2470	5	1	73219780	3017	42.04	4.30	12	1.37	98.00	958.00	7590	20230912	-45.72	1513	20230222	172.31	5090	-19.06	20240109	3705	11.20	20240201	7590	-45.72	20230912	1513	172.31	20230222	3.78	N	214680	100	73 억	682041	N	N	255	N	N
88	20240215	100820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	175	2	4.39	3454555080	840573	121.38	3995	4195	3995	5180	2795	3990	4110.08	0.93	8872	4106	4047	3946	3887	3786	4077	3917	73	1190	100	2470	5	1	73219780	3050	42.50	4.35	12	1.15	98.00	958.00	7590	20230912	-45.13	1513	20230222	175.28	5090	-18.17	20240109	3705	12.42	20240201	7590	-45.13	20230912	1513	175.28	20230222	3.78	N	214680	100	73 억	682041	N	N	255	N	N
89	20240215	090823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	35	2	0.88	213131300	53204	7.68	3995	4035	3995	5180	2795	3990	4006.63	0.93	8735	4106	4047	3946	3887	3786	4077	3917	73	1190	100	2470	5	1	73219780	2947	41.07	4.20	12	0.07	98.00	958.00	7590	20230912	-46.97	1513	20230222	166.03	5090	-20.92	20240109	3705	8.64	20240201	7590	-46.97	20230912	1513	166.03	20230222	3.78	N	214680	100	73 억	682041	N	N	255	N	N
90	20240214	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	50	2	1.27	2697629570	684644	115.40	3865	4005	3845	5120	2760	3940	3940.19	0.77	116859	4050	3995	3945	3890	3840	4022	3917	73	1180	100	2440	5	1	73219780	2921	40.71	4.16	12	0.94	98.00	958.00	7590	20230912	-47.43	1513	20230222	163.71	5090	-21.61	20240109	3705	7.69	20240201	7590	-47.43	20230912	1513	163.71	20230222	3.74	N	214680	100	73 억	565464	N	N	255	N	N
91	20240214	150818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3980	40	2	1.02	2581136740	655450	110.48	3865	4005	3845	5120	2760	3940	3937.96	0.77	116692	4050	3995	3945	3890	3840	4022	3917	73	1180	100	2440	5	1	73219780	2914	40.61	4.15	12	0.90	98.00	958.00	7590	20230912	-47.56	1513	20230222	163.05	5090	-21.81	20240109	3705	7.42	20240201	7590	-47.56	20230912	1513	163.05	20230222	3.74	N	214680	100	73 억	565464	N	N	44	N	N
92	20240214	140813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3990	50	2	1.27	2310035400	587301	98.99	3865	4005	3845	5120	2760	3940	3933.31	0.77	112194	4050	3995	3945	3890	3840	4022	3917	73	1180	100	2440	5	1	73219780	2921	40.71	4.16	12	0.80	98.00	958.00	7590	20230912	-47.43	1513	20230222	163.71	5090	-21.61	20240109	3705	7.69	20240201	7590	-47.43	20230912	1513	163.71	20230222	3.74	N	214680	100	73 억	565464	N	N	44	N	N
93	20240214	130817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	15	2	0.38	1926051805	491104	82.78	3865	3995	3845	5120	2760	3940	3921.88	0.77	73412	4050	3995	3945	3890	3840	4022	3917	73	1180	100	2440	5	1	73219780	2896	40.36	4.13	12	0.67	98.00	958.00	7590	20230912	-47.89	1513	20230222	161.40	5090	-22.30	20240109	3705	6.75	20240201	7590	-47.89	20230912	1513	161.40	20230222	3.74	N	214680	100	73 억	565464	N	N	44	N	N
94	20240214	120811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	15	2	0.38	1422061235	363902	61.34	3865	3995	3845	5120	2760	3940	3907.81	0.77	6409	4050	3995	3945	3890	3840	4022	3917	73	1180	100	2440	5	1	73219780	2896	40.36	4.13	12	0.50	98.00	958.00	7590	20230912	-47.89	1513	20230222	161.40	5090	-22.30	20240109	3705	6.75	20240201	7590	-47.89	20230912	1513	161.40	20230222	3.74	N	214680	100	73 억	565464	N	N	44	N	N
95	20240214	110816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	20	2	0.51	1002507375	257875	43.47	3865	3960	3845	5120	2760	3940	3887.57	0.77	8317	4050	3995	3945	3890	3840	4022	3917	73	1180	100	2440	5	1	73219780	2900	40.41	4.13	12	0.35	98.00	958.00	7590	20230912	-47.83	1513	20230222	161.73	5090	-22.20	20240109	3705	6.88	20240201	7590	-47.83	20230912	1513	161.73	20230222	3.74	N	214680	100	73 억	565464	N	N	44	N	N
96	20240214	090806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	-55	5	-1.40	154434810	39882	6.72	3865	3900	3845	5120	2760	3940	3872.29	0.77	7775	4050	3995	3945	3890	3840	4022	3917	73	1180	100	2440	5	1	73219780	2845	39.64	4.06	12	0.05	98.00	958.00	7590	20230912	-48.81	1513	20230222	156.77	5090	-23.67	20240109	3705	4.86	20240201	7590	-48.81	20230912	1513	156.77	20230222	3.74	N	214680	100	73 억	565464	N	N	44	N	N
97	20240213	160806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3940	25	2	0.64	2322284475	589060	79.51	3930	4000	3895	5080	2745	3915	3942.38	0.69	59635	4091	4002	3956	3867	3821	3980	3845	73	1165	100	2420	5	1	73219780	2885	40.20	4.11	12	0.80	98.00	958.00	7590	20230912	-48.09	1513	20230222	160.41	5090	-22.59	20240109	3705	6.34	20240201	7590	-48.09	20230912	1513	160.41	20230222	3.72	N	214680	100	73 억	504291	N	N	44	N	N
98	20240213	150803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3945	30	2	0.77	2188715240	555184	74.93	3930	4000	3895	5080	2745	3915	3942.35	0.69	59555	4091	4002	3956	3867	3821	3980	3845	73	1165	100	2420	5	1	73219780	2889	40.26	4.12	12	0.76	98.00	958.00	7590	20230912	-48.02	1513	20230222	160.74	5090	-22.50	20240109	3705	6.48	20240201	7590	-48.02	20230912	1513	160.74	20230222	3.72	N	214680	100	73 억	504291	N	N	180	N	N
99	20240213	140812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3940	25	2	0.64	1839002095	466476	62.96	3930	4000	3895	5080	2745	3915	3942.36	0.69	40042	4091	4002	3956	3867	3821	3980	3845	73	1165	100	2420	5	1	73219780	2885	40.20	4.11	12	0.64	98.00	958.00	7590	20230912	-48.09	1513	20230222	160.41	5090	-22.59	20240109	3705	6.34	20240201	7590	-48.09	20230912	1513	160.41	20230222	3.72	N	214680	100	73 억	504291	N	N	180	N	N
100	20240213	130802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	15	2	0.38	1607770870	407758	55.04	3930	4000	3895	5080	2745	3915	3942.99	0.69	22465	4091	4002	3956	3867	3821	3980	3845	73	1165	100	2420	5	1	73219780	2878	40.10	4.10	12	0.56	98.00	958.00	7590	20230912	-48.22	1513	20230222	159.75	5090	-22.79	20240109	3705	6.07	20240201	7590	-48.22	20230912	1513	159.75	20230222	3.72	N	214680	100	73 억	504291	N	N	180	N	N
101	20240213	120812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3930	15	2	0.38	1435994705	363981	49.13	3930	4000	3895	5080	2745	3915	3945.29	0.69	19876	4091	4002	3956	3867	3821	3980	3845	73	1165	100	2420	5	1	73219780	2878	40.10	4.10	12	0.50	98.00	958.00	7590	20230912	-48.22	1513	20230222	159.75	5090	-22.79	20240109	3705	6.07	20240201	7590	-48.22	20230912	1513	159.75	20230222	3.72	N	214680	100	73 억	504291	N	N	180	N	N
102	20240213	110830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3940	25	2	0.64	1124440760	284597	38.41	3930	4000	3895	5080	2745	3915	3951.06	0.69	12865	4091	4002	3956	3867	3821	3980	3845	73	1165	100	2420	5	1	73219780	2885	40.20	4.11	12	0.39	98.00	958.00	7590	20230912	-48.09	1513	20230222	160.41	5090	-22.59	20240109	3705	6.34	20240201	7590	-48.09	20230912	1513	160.41	20230222	3.72	N	214680	100	73 억	504291	N	N	180	N	N
103	20240213	100648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	40	2	1.02	834180125	211061	28.49	3930	4000	3895	5080	2745	3915	3952.41	0.69	14303	4091	4002	3956	3867	3821	3980	3845	73	1165	100	2420	5	1	73219780	2896	40.36	4.13	12	0.29	98.00	958.00	7590	20230912	-47.89	1513	20230222	161.40	5090	-22.30	20240109	3705	6.75	20240201	7590	-47.89	20230912	1513	161.40	20230222	3.72	N	214680	100	73 억	504291	N	N	180	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History