KissMeData/405000/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	investmentCareful	shortOverheated
2	20240229	161205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-105	5	-3.37	459955280	152357	78.45	2995	3080	2995	4045	2185	3115	3018.96	3.16	-6168	3255	3185	3130	3060	3005	3157	3032	101	930	500	2240	5	1	20234667	609	-2.75	5.69	12	0.75	-1095.00	529.00	9150	20230307	-67.10	2740	20240206	9.85	4360	-30.96	20240103	2740	9.85	20240206	9150	-67.10	20230307	2740	9.85	20240206	0.05	N	405000	500	101 억	639027	N	N	N	N
3	20240229	151212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	-95	5	-3.05	437411415	144876	74.60	2995	3080	2995	4045	2185	3115	3019.21	3.16	-5335	3255	3185	3130	3060	3005	3157	3032	101	930	500	2240	5	1	20234667	611	-2.76	5.71	12	0.72	-1095.00	529.00	9150	20230307	-66.99	2740	20240206	10.22	4360	-30.73	20240103	2740	10.22	20240206	9150	-66.99	20230307	2740	10.22	20240206	0.05	N	405000	500	101 억	639027	N	N	N	N
4	20240229	141211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	-95	5	-3.05	371190775	122900	63.28	2995	3080	2995	4045	2185	3115	3020.27	3.16	-5133	3255	3185	3130	3060	3005	3157	3032	101	930	500	2240	5	1	20234667	611	-2.76	5.71	12	0.61	-1095.00	529.00	9150	20230307	-66.99	2740	20240206	10.22	4360	-30.73	20240103	2740	10.22	20240206	9150	-66.99	20230307	2740	10.22	20240206	0.05	N	405000	500	101 억	639027	N	N	N	N
5	20240229	131209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	-100	5	-3.21	347137695	114934	59.18	2995	3080	2995	4045	2185	3115	3020.32	3.16	-2710	3255	3185	3130	3060	3005	3157	3032	101	930	500	2240	5	1	20234667	610	-2.75	5.70	12	0.57	-1095.00	529.00	9150	20230307	-67.05	2740	20240206	10.04	4360	-30.85	20240103	2740	10.04	20240206	9150	-67.05	20230307	2740	10.04	20240206	0.05	N	405000	500	101 억	639027	N	N	N	N
6	20240229	121209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	-95	5	-3.05	324310445	107368	55.28	2995	3080	2995	4045	2185	3115	3020.55	3.16	1508	3255	3185	3130	3060	3005	3157	3032	101	930	500	2240	5	1	20234667	611	-2.76	5.71	12	0.53	-1095.00	529.00	9150	20230307	-66.99	2740	20240206	10.22	4360	-30.73	20240103	2740	10.22	20240206	9150	-66.99	20230307	2740	10.22	20240206	0.05	N	405000	500	101 억	639027	N	N	N	N
7	20240229	111213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	-95	5	-3.05	317308970	105055	54.09	2995	3080	2995	4045	2185	3115	3020.41	3.16	1761	3255	3185	3130	3060	3005	3157	3032	101	930	500	2240	5	1	20234667	611	-2.76	5.71	12	0.52	-1095.00	529.00	9150	20230307	-66.99	2740	20240206	10.22	4360	-30.73	20240103	2740	10.22	20240206	9150	-66.99	20230307	2740	10.22	20240206	0.05	N	405000	500	101 억	639027	N	N	N	N
8	20240229	101215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-85	5	-2.73	214002180	70805	36.46	2995	3080	2995	4045	2185	3115	3022.42	3.16	2383	3255	3185	3130	3060	3005	3157	3032	101	930	500	2240	5	1	20234667	613	-2.77	5.73	12	0.35	-1095.00	529.00	9150	20230307	-66.89	2740	20240206	10.58	4360	-30.50	20240103	2740	10.58	20240206	9150	-66.89	20230307	2740	10.58	20240206	0.05	N	405000	500	101 억	639027	N	N	N	N
9	20240229	091212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	-95	5	-3.05	114044555	37816	19.47	2995	3065	2995	4045	2185	3115	3015.78	3.16	2280	3255	3185	3130	3060	3005	3157	3032	101	930	500	2240	5	1	20234667	611	-2.76	5.71	12	0.19	-1095.00	529.00	9150	20230307	-66.99	2740	20240206	10.22	4360	-30.73	20240103	2740	10.22	20240206	9150	-66.99	20230307	2740	10.22	20240206	0.05	N	405000	500	101 억	639027	N	N	N	N
10	20240228	161101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	-55	5	-1.74	596608540	192206	43.13	3170	3200	3075	4120	2220	3170	3103.91	3.46	-61002	3306	3237	3116	3047	2926	3272	3082	101	950	500	2280	5	1	20234667	630	-2.84	5.89	12	0.95	-1095.00	529.00	9150	20230307	-65.96	2740	20240206	13.69	4360	-28.56	20240103	2740	13.69	20240206	9150	-65.96	20230307	2740	13.69	20240206	0.05	N	405000	500	101 억	700783	N	N	N	N
11	20240228	151059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	-75	5	-2.37	565639760	182240	40.90	3170	3200	3075	4120	2220	3170	3103.82	3.46	-56880	3306	3237	3116	3047	2926	3272	3082	101	950	500	2280	5	1	20234667	626	-2.83	5.85	12	0.90	-1095.00	529.00	9150	20230307	-66.17	2740	20240206	12.96	4360	-29.01	20240103	2740	12.96	20240206	9150	-66.17	20230307	2740	12.96	20240206	0.05	N	405000	500	101 억	700783	N	N	N	N
12	20240228	141210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3095	-75	5	-2.37	520905865	167742	37.64	3170	3200	3075	4120	2220	3170	3105.40	3.46	-51720	3306	3237	3116	3047	2926	3272	3082	101	950	500	2280	5	1	20234667	626	-2.83	5.85	12	0.83	-1095.00	529.00	9150	20230307	-66.17	2740	20240206	12.96	4360	-29.01	20240103	2740	12.96	20240206	9150	-66.17	20230307	2740	12.96	20240206	0.05	N	405000	500	101 억	700783	N	N	N	N
13	20240228	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3085	-85	5	-2.68	468093960	150639	33.81	3170	3200	3075	4120	2220	3170	3107.39	3.46	-43700	3306	3237	3116	3047	2926	3272	3082	101	950	500	2280	5	1	20234667	624	-2.82	5.83	12	0.74	-1095.00	529.00	9150	20230307	-66.28	2740	20240206	12.59	4360	-29.24	20240103	2740	12.59	20240206	9150	-66.28	20230307	2740	12.59	20240206	0.05	N	405000	500	101 억	700783	N	N	N	N
14	20240228	121214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	-90	5	-2.84	441347765	141971	31.86	3170	3200	3075	4120	2220	3170	3108.72	3.46	-39727	3306	3237	3116	3047	2926	3272	3082	101	950	500	2280	5	1	20234667	623	-2.81	5.82	12	0.70	-1095.00	529.00	9150	20230307	-66.34	2740	20240206	12.41	4360	-29.36	20240103	2740	12.41	20240206	9150	-66.34	20230307	2740	12.41	20240206	0.05	N	405000	500	101 억	700783	N	N	N	N
15	20240228	111129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	-65	5	-2.05	355774635	114288	25.65	3170	3200	3085	4120	2220	3170	3112.97	3.46	-24611	3306	3237	3116	3047	2926	3272	3082	101	950	500	2280	5	1	20234667	628	-2.84	5.87	12	0.56	-1095.00	529.00	9150	20230307	-66.07	2740	20240206	13.32	4360	-28.78	20240103	2740	13.32	20240206	9150	-66.07	20230307	2740	13.32	20240206	0.05	N	405000	500	101 억	700783	N	N	N	N
16	20240228	101210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-50	5	-1.58	258894950	83101	18.65	3170	3200	3085	4120	2220	3170	3115.43	3.46	-21297	3306	3237	3116	3047	2926	3272	3082	101	950	500	2280	5	1	20234667	631	-2.85	5.90	12	0.41	-1095.00	529.00	9150	20230307	-65.90	2740	20240206	13.87	4360	-28.44	20240103	2740	13.87	20240206	9150	-65.90	20230307	2740	13.87	20240206	0.05	N	405000	500	101 억	700783	N	N	N	N
17	20240228	091215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	-25	5	-0.79	82580945	26392	5.92	3170	3200	3090	4120	2220	3170	3129.01	3.46	-1545	3306	3237	3116	3047	2926	3272	3082	101	950	500	2280	5	1	20234667	636	-2.87	5.95	12	0.13	-1095.00	529.00	9150	20230307	-65.63	2740	20240206	14.78	4360	-27.87	20240103	2740	14.78	20240206	9150	-65.63	20230307	2740	14.78	20240206	0.05	N	405000	500	101 억	700783	N	N	N	N
18	20240227	161209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	120	2	3.93	1372109930	440050	151.43	3110	3185	2995	3965	2135	3050	3118.00	3.62	-29949	3226	3137	3086	2997	2946	3112	2972	101	915	500	2190	5	1	20234667	641	-2.89	5.99	12	2.17	-1095.00	529.00	9150	20230307	-65.36	2740	20240206	15.69	4360	-27.29	20240103	2740	15.69	20240206	9150	-65.36	20230307	2740	15.69	20240206	0.05	N	405000	500	101 억	732432	N	N	N	N
19	20240227	151209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3160	110	2	3.61	1297426085	416447	143.31	3110	3185	2995	3965	2135	3050	3115.47	3.62	-23866	3226	3137	3086	2997	2946	3112	2972	101	915	500	2190	5	1	20234667	639	-2.89	5.97	12	2.06	-1095.00	529.00	9150	20230307	-65.46	2740	20240206	15.33	4360	-27.52	20240103	2740	15.33	20240206	9150	-65.46	20230307	2740	15.33	20240206	0.05	N	405000	500	101 억	732432	N	N	N	N
20	20240227	141207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	100	2	3.28	1064953335	342789	117.96	3110	3160	2995	3965	2135	3050	3106.73	3.62	-20691	3226	3137	3086	2997	2946	3112	2972	101	915	500	2190	5	1	20234667	637	-2.88	5.95	12	1.69	-1095.00	529.00	9150	20230307	-65.57	2740	20240206	14.96	4360	-27.75	20240103	2740	14.96	20240206	9150	-65.57	20230307	2740	14.96	20240206	0.05	N	405000	500	101 억	732432	N	N	N	N
21	20240227	131128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	95	2	3.11	988533455	318406	109.57	3110	3160	2995	3965	2135	3050	3104.63	3.62	-18376	3226	3137	3086	2997	2946	3112	2972	101	915	500	2190	5	1	20234667	636	-2.87	5.95	12	1.57	-1095.00	529.00	9150	20230307	-65.63	2740	20240206	14.78	4360	-27.87	20240103	2740	14.78	20240206	9150	-65.63	20230307	2740	14.78	20240206	0.05	N	405000	500	101 억	732432	N	N	N	N
22	20240227	121208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3110	60	2	1.97	897877055	289427	99.60	3110	3160	2995	3965	2135	3050	3102.26	3.62	-21827	3226	3137	3086	2997	2946	3112	2972	101	915	500	2190	5	1	20234667	629	-2.84	5.88	12	1.43	-1095.00	529.00	9150	20230307	-66.01	2740	20240206	13.50	4360	-28.67	20240103	2740	13.50	20240206	9150	-66.01	20230307	2740	13.50	20240206	0.05	N	405000	500	101 억	732432	N	N	N	N
23	20240227	111211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3145	95	2	3.11	715645775	230853	79.44	3110	3160	2995	3965	2135	3050	3100.01	3.62	-25923	3226	3137	3086	2997	2946	3112	2972	101	915	500	2190	5	1	20234667	636	-2.87	5.95	12	1.14	-1095.00	529.00	9150	20230307	-65.63	2740	20240206	14.78	4360	-27.87	20240103	2740	14.78	20240206	9150	-65.63	20230307	2740	14.78	20240206	0.05	N	405000	500	101 억	732432	N	N	N	N
24	20240227	101205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	40	2	1.31	503279935	163061	56.11	3110	3160	2995	3965	2135	3050	3086.45	3.62	-46817	3226	3137	3086	2997	2946	3112	2972	101	915	500	2190	5	1	20234667	625	-2.82	5.84	12	0.81	-1095.00	529.00	9150	20230307	-66.23	2740	20240206	12.77	4360	-29.13	20240103	2740	12.77	20240206	9150	-66.23	20230307	2740	12.77	20240206	0.05	N	405000	500	101 억	732432	N	N	N	N
25	20240227	091209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-40	5	-1.31	81052130	26609	9.16	3110	3110	3010	3965	2135	3050	3046.04	3.62	-13817	3226	3137	3086	2997	2946	3112	2972	101	915	500	2190	5	1	20234667	609	-2.75	5.69	12	0.13	-1095.00	529.00	9150	20230307	-67.10	2740	20240206	9.85	4360	-30.96	20240103	2740	9.85	20240206	9150	-67.10	20230307	2740	9.85	20240206	0.05	N	405000	500	101 억	732432	N	N	N	N
26	20240226	161204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	-25	5	-0.81	893425840	289090	81.24	3100	3175	3035	3995	2155	3075	3090.48	3.75	-24499	3251	3162	3031	2942	2811	3207	2987	101	920	500	2210	5	1	20234667	617	-2.79	5.77	12	1.43	-1095.00	529.00	9150	20230307	-66.67	2740	20240206	11.31	4360	-30.05	20240103	2740	11.31	20240206	9150	-66.67	20230307	2740	11.31	20240206	0.05	N	405000	500	101 억	758114	N	N	N	N
27	20240226	151155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-15	5	-0.49	864331410	279564	78.56	3100	3175	3035	3995	2155	3075	3091.71	3.75	-24351	3251	3162	3031	2942	2811	3207	2987	101	920	500	2210	5	1	20234667	619	-2.79	5.78	12	1.38	-1095.00	529.00	9150	20230307	-66.56	2740	20240206	11.68	4360	-29.82	20240103	2740	11.68	20240206	9150	-66.56	20230307	2740	11.68	20240206	0.05	N	405000	500	101 억	758114	N	N	N	N
28	20240226	141201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	-20	5	-0.65	774267935	250077	70.27	3100	3175	3035	3995	2155	3075	3096.12	3.75	-18625	3251	3162	3031	2942	2811	3207	2987	101	920	500	2210	5	1	20234667	618	-2.79	5.78	12	1.24	-1095.00	529.00	9150	20230307	-66.61	2740	20240206	11.50	4360	-29.93	20240103	2740	11.50	20240206	9150	-66.61	20230307	2740	11.50	20240206	0.05	N	405000	500	101 억	758114	N	N	N	N
29	20240226	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-5	5	-0.16	707583330	228315	64.16	3100	3175	3035	3995	2155	3075	3099.16	3.75	-11034	3251	3162	3031	2942	2811	3207	2987	101	920	500	2210	5	1	20234667	621	-2.80	5.80	12	1.13	-1095.00	529.00	9150	20230307	-66.45	2740	20240206	12.04	4360	-29.59	20240103	2740	12.04	20240206	9150	-66.45	20230307	2740	12.04	20240206	0.05	N	405000	500	101 억	758114	N	N	N	N
30	20240226	121154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	0	3	0.00	666990615	215118	60.45	3100	3175	3035	3995	2155	3075	3100.58	3.75	-5062	3251	3162	3031	2942	2811	3207	2987	101	920	500	2210	5	1	20234667	622	-2.81	5.81	12	1.06	-1095.00	529.00	9150	20230307	-66.39	2740	20240206	12.23	4360	-29.47	20240103	2740	12.23	20240206	9150	-66.39	20230307	2740	12.23	20240206	0.05	N	405000	500	101 억	758114	N	N	N	N
31	20240226	111151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	40	2	1.30	582235730	187773	52.77	3100	3175	3035	3995	2155	3075	3100.75	3.75	-8526	3251	3162	3031	2942	2811	3207	2987	101	920	500	2210	5	1	20234667	630	-2.84	5.89	12	0.93	-1095.00	529.00	9150	20230307	-65.96	2740	20240206	13.69	4360	-28.56	20240103	2740	13.69	20240206	9150	-65.96	20230307	2740	13.69	20240206	0.05	N	405000	500	101 억	758114	N	N	N	N
32	20240226	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	0	3	0.00	461634775	148915	41.85	3100	3175	3035	3995	2155	3075	3099.99	3.75	-15130	3251	3162	3031	2942	2811	3207	2987	101	920	500	2210	5	1	20234667	622	-2.81	5.81	12	0.74	-1095.00	529.00	9150	20230307	-66.39	2740	20240206	12.23	4360	-29.47	20240103	2740	12.23	20240206	9150	-66.39	20230307	2740	12.23	20240206	0.05	N	405000	500	101 억	758114	N	N	N	N
33	20240226	091146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	40	2	1.30	96749675	31234	8.78	3100	3140	3040	3995	2155	3075	3097.60	3.75	-7131	3251	3162	3031	2942	2811	3207	2987	101	920	500	2210	5	1	20234667	630	-2.84	5.89	12	0.15	-1095.00	529.00	9150	20230307	-65.96	2740	20240206	13.69	4360	-28.56	20240103	2740	13.69	20240206	9150	-65.96	20230307	2740	13.69	20240206	0.05	N	405000	500	101 억	758114	N	N	N	N
34	20240223	161147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	120	2	4.06	1078600545	353644	152.25	2970	3120	2900	3840	2070	2955	3049.89	3.73	3310	3101	3027	2981	2907	2861	3005	2885	101	885	500	2120	5	1	20234667	622	-2.81	5.81	12	1.75	-1095.00	529.00	9150	20230307	-66.39	2740	20240206	12.23	4360	-29.47	20240103	2740	12.23	20240206	9150	-66.39	20230307	2740	12.23	20240206	0.05	N	405000	500	101 억	754291	N	N	N	N
35	20240223	151140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	95	2	3.21	1031591730	338319	145.65	2970	3120	2900	3840	2070	2955	3049.17	3.73	6493	3101	3027	2981	2907	2861	3005	2885	101	885	500	2120	5	1	20234667	617	-2.79	5.77	12	1.67	-1095.00	529.00	9150	20230307	-66.67	2740	20240206	11.31	4360	-30.05	20240103	2740	11.31	20240206	9150	-66.67	20230307	2740	11.31	20240206	0.05	N	405000	500	101 억	754291	N	N	N	N
36	20240223	141140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	90	2	3.05	946961880	310665	133.75	2970	3120	2900	3840	2070	2955	3048.18	3.73	16277	3101	3027	2981	2907	2861	3005	2885	101	885	500	2120	5	1	20234667	616	-2.78	5.76	12	1.54	-1095.00	529.00	9150	20230307	-66.72	2740	20240206	11.13	4360	-30.16	20240103	2740	11.13	20240206	9150	-66.72	20230307	2740	11.13	20240206	0.05	N	405000	500	101 억	754291	N	N	N	N
37	20240223	131140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	120	2	4.06	818575205	268946	115.79	2970	3115	2900	3840	2070	2955	3043.64	3.73	12519	3101	3027	2981	2907	2861	3005	2885	101	885	500	2120	5	1	20234667	622	-2.81	5.81	12	1.33	-1095.00	529.00	9150	20230307	-66.39	2740	20240206	12.23	4360	-29.47	20240103	2740	12.23	20240206	9150	-66.39	20230307	2740	12.23	20240206	0.05	N	405000	500	101 억	754291	N	N	N	N
38	20240223	121143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	120	2	4.06	748029460	245889	105.86	2970	3115	2900	3840	2070	2955	3042.14	3.73	10433	3101	3027	2981	2907	2861	3005	2885	101	885	500	2120	5	1	20234667	622	-2.81	5.81	12	1.22	-1095.00	529.00	9150	20230307	-66.39	2740	20240206	12.23	4360	-29.47	20240103	2740	12.23	20240206	9150	-66.39	20230307	2740	12.23	20240206	0.05	N	405000	500	101 억	754291	N	N	N	N
39	20240223	111127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	100	2	3.38	609899045	200869	86.48	2970	3115	2900	3840	2070	2955	3036.30	3.73	10203	3101	3027	2981	2907	2861	3005	2885	101	885	500	2120	5	1	20234667	618	-2.79	5.78	12	0.99	-1095.00	529.00	9150	20230307	-66.61	2740	20240206	11.50	4360	-29.93	20240103	2740	11.50	20240206	9150	-66.61	20230307	2740	11.50	20240206	0.05	N	405000	500	101 억	754291	N	N	N	N
40	20240223	101136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	60	2	2.03	187143190	63121	27.17	2970	3020	2900	3840	2070	2955	2964.83	3.73	3474	3101	3027	2981	2907	2861	3005	2885	101	885	500	2120	5	1	20234667	610	-2.75	5.70	12	0.31	-1095.00	529.00	9150	20230307	-67.05	2740	20240206	10.04	4360	-30.85	20240103	2740	10.04	20240206	9150	-67.05	20230307	2740	10.04	20240206	0.05	N	405000	500	101 억	754291	N	N	N	N
41	20240223	091138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	-10	5	-0.34	43385665	14784	6.36	2970	2970	2900	3840	2070	2955	2934.64	3.73	-5027	3101	3027	2981	2907	2861	3005	2885	101	885	500	2120	5	1	20234667	596	-2.69	5.57	12	0.07	-1095.00	529.00	9150	20230307	-67.81	2740	20240206	7.48	4360	-32.45	20240103	2740	7.48	20240206	9150	-67.81	20230307	2740	7.48	20240206	0.05	N	405000	500	101 억	754291	N	N	N	N
42	20240222	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	-80	5	-2.64	684111925	230151	81.88	3050	3055	2935	3945	2125	3035	2972.46	3.89	-26781	3165	3100	3045	2980	2925	3072	2952	101	910	500	2180	5	1	20234667	598	-2.70	5.59	12	1.14	-1095.00	529.00	9150	20230307	-67.70	2740	20240206	7.85	4360	-32.22	20240103	2740	7.85	20240206	9150	-67.70	20230307	2740	7.85	20240206	0.05	N	405000	500	101 억	786595	N	N	N	N
43	20240222	151133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	-80	5	-2.64	659439955	221810	78.91	3050	3055	2935	3945	2125	3035	2972.99	3.89	-24597	3165	3100	3045	2980	2925	3072	2952	101	910	500	2180	5	1	20234667	598	-2.70	5.59	12	1.10	-1095.00	529.00	9150	20230307	-67.70	2740	20240206	7.85	4360	-32.22	20240103	2740	7.85	20240206	9150	-67.70	20230307	2740	7.85	20240206	0.05	N	405000	500	101 억	786595	N	N	N	N
44	20240222	141131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	-95	5	-3.13	633607150	213061	75.80	3050	3055	2935	3945	2125	3035	2973.83	3.89	-19699	3165	3100	3045	2980	2925	3072	2952	101	910	500	2180	5	1	20234667	595	-2.68	5.56	12	1.05	-1095.00	529.00	9150	20230307	-67.87	2740	20240206	7.30	4360	-32.57	20240103	2740	7.30	20240206	9150	-67.87	20230307	2740	7.30	20240206	0.05	N	405000	500	101 억	786595	N	N	N	N
45	20240222	131115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-85	5	-2.80	550620495	184940	65.80	3050	3055	2940	3945	2125	3035	2977.29	3.89	-17531	3165	3100	3045	2980	2925	3072	2952	101	910	500	2180	5	1	20234667	597	-2.69	5.58	12	0.91	-1095.00	529.00	9150	20230307	-67.76	2740	20240206	7.66	4360	-32.34	20240103	2740	7.66	20240206	9150	-67.76	20230307	2740	7.66	20240206	0.05	N	405000	500	101 억	786595	N	N	N	N
46	20240222	121126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	-60	5	-1.98	475307740	159519	56.75	3050	3055	2945	3945	2125	3035	2979.63	3.89	-9614	3165	3100	3045	2980	2925	3072	2952	101	910	500	2180	5	1	20234667	602	-2.72	5.62	12	0.79	-1095.00	529.00	9150	20230307	-67.49	2740	20240206	8.58	4360	-31.77	20240103	2740	8.58	20240206	9150	-67.49	20230307	2740	8.58	20240206	0.05	N	405000	500	101 억	786595	N	N	N	N
47	20240222	111126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	-80	5	-2.64	331894015	110983	39.48	3050	3055	2955	3945	2125	3035	2990.49	3.89	-9062	3165	3100	3045	2980	2925	3072	2952	101	910	500	2180	5	1	20234667	598	-2.70	5.59	12	0.55	-1095.00	529.00	9150	20230307	-67.70	2740	20240206	7.85	4360	-32.22	20240103	2740	7.85	20240206	9150	-67.70	20230307	2740	7.85	20240206	0.05	N	405000	500	101 억	786595	N	N	N	N
48	20240222	101116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	-40	5	-1.32	172340170	57397	20.42	3050	3055	2980	3945	2125	3035	3002.60	3.89	-6032	3165	3100	3045	2980	2925	3072	2952	101	910	500	2180	5	1	20234667	606	-2.74	5.66	12	0.28	-1095.00	529.00	9150	20230307	-67.27	2740	20240206	9.31	4360	-31.31	20240103	2740	9.31	20240206	9150	-67.27	20230307	2740	9.31	20240206	0.05	N	405000	500	101 억	786595	N	N	N	N
49	20240222	091135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-5	5	-0.16	60630315	20156	7.17	3050	3055	2995	3945	2125	3035	3008.05	3.89	-442	3165	3100	3045	2980	2925	3072	2952	101	910	500	2180	5	1	20234667	613	-2.77	5.73	12	0.10	-1095.00	529.00	9150	20230307	-66.89	2740	20240206	10.58	4360	-30.50	20240103	2740	10.58	20240206	9150	-66.89	20230307	2740	10.58	20240206	0.05	N	405000	500	101 억	786595	N	N	N	N
50	20240221	161120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	-15	5	-0.49	850411375	280248	102.92	3070	3110	2990	3965	2135	3050	3034.50	3.82	14209	3226	3137	3091	3002	2956	3115	2980	101	915	500	2190	5	1	20234667	614	-2.77	5.74	12	1.38	-1095.00	529.00	9150	20230307	-66.83	2740	20240206	10.77	4360	-30.39	20240103	2740	10.77	20240206	9150	-66.83	20230307	2740	10.77	20240206	0.05	N	405000	500	101 억	772386	N	N	N	N
51	20240221	151112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-40	5	-1.31	824283705	271601	99.75	3070	3110	2990	3965	2135	3050	3034.91	3.82	15785	3226	3137	3091	3002	2956	3115	2980	101	915	500	2190	5	1	20234667	609	-2.75	5.69	12	1.34	-1095.00	529.00	9150	20230307	-67.10	2740	20240206	9.85	4360	-30.96	20240103	2740	9.85	20240206	9150	-67.10	20230307	2740	9.85	20240206	0.05	N	405000	500	101 억	772386	N	N	N	N
52	20240221	141109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-20	5	-0.66	745891985	245616	90.20	3070	3110	2990	3965	2135	3050	3036.82	3.82	20077	3226	3137	3091	3002	2956	3115	2980	101	915	500	2190	5	1	20234667	613	-2.77	5.73	12	1.21	-1095.00	529.00	9150	20230307	-66.89	2740	20240206	10.58	4360	-30.50	20240103	2740	10.58	20240206	9150	-66.89	20230307	2740	10.58	20240206	0.05	N	405000	500	101 억	772386	N	N	N	N
53	20240221	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	0	3	0.00	671259380	221002	81.16	3070	3110	2990	3965	2135	3050	3037.35	3.82	23059	3226	3137	3091	3002	2956	3115	2980	101	915	500	2190	5	1	20234667	617	-2.79	5.77	12	1.09	-1095.00	529.00	9150	20230307	-66.67	2740	20240206	11.31	4360	-30.05	20240103	2740	11.31	20240206	9150	-66.67	20230307	2740	11.31	20240206	0.05	N	405000	500	101 억	772386	N	N	N	N
54	20240221	121114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	0	3	0.00	623533980	205260	75.38	3070	3110	2990	3965	2135	3050	3037.78	3.82	27825	3226	3137	3091	3002	2956	3115	2980	101	915	500	2190	5	1	20234667	617	-2.79	5.77	12	1.01	-1095.00	529.00	9150	20230307	-66.67	2740	20240206	11.31	4360	-30.05	20240103	2740	11.31	20240206	9150	-66.67	20230307	2740	11.31	20240206	0.05	N	405000	500	101 억	772386	N	N	N	N
55	20240221	111119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	40	2	1.31	504323655	166148	61.02	3070	3110	2990	3965	2135	3050	3035.39	3.82	42611	3226	3137	3091	3002	2956	3115	2980	101	915	500	2190	5	1	20234667	625	-2.82	5.84	12	0.82	-1095.00	529.00	9150	20230307	-66.23	2740	20240206	12.77	4360	-29.13	20240103	2740	12.77	20240206	9150	-66.23	20230307	2740	12.77	20240206	0.05	N	405000	500	101 억	772386	N	N	N	N
56	20240221	101108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	-15	5	-0.49	370950400	122524	45.00	3070	3070	2990	3965	2135	3050	3027.57	3.82	42155	3226	3137	3091	3002	2956	3115	2980	101	915	500	2190	5	1	20234667	614	-2.77	5.74	12	0.61	-1095.00	529.00	9150	20230307	-66.83	2740	20240206	10.77	4360	-30.39	20240103	2740	10.77	20240206	9150	-66.83	20230307	2740	10.77	20240206	0.05	N	405000	500	101 억	772386	N	N	N	N
57	20240221	091112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	-35	5	-1.15	142853470	47417	17.41	3070	3070	2990	3965	2135	3050	3012.71	3.82	15914	3226	3137	3091	3002	2956	3115	2980	101	915	500	2190	5	1	20234667	610	-2.75	5.70	12	0.23	-1095.00	529.00	9150	20230307	-67.05	2740	20240206	10.04	4360	-30.85	20240103	2740	10.04	20240206	9150	-67.05	20230307	2740	10.04	20240206	0.05	N	405000	500	101 억	772386	N	N	N	N
58	20240220	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	-130	5	-4.09	826236230	267793	75.64	3175	3180	3045	4130	2230	3180	3085.35	3.72	19450	3396	3287	3201	3092	3006	3342	3147	101	950	500	2280	5	1	20234667	617	-2.79	5.77	12	1.32	-1095.00	529.00	9150	20230307	-66.67	2740	20240206	11.31	4360	-30.05	20240103	2740	11.31	20240206	9150	-66.67	20230307	2740	11.31	20240206	0.06	N	405000	500	101 억	752861	N	N	N	N
59	20240220	151102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	-115	5	-3.62	745049930	241206	68.13	3175	3180	3050	4130	2230	3180	3088.85	3.72	15710	3396	3287	3201	3092	3006	3342	3147	101	950	500	2280	5	1	20234667	620	-2.80	5.79	12	1.19	-1095.00	529.00	9150	20230307	-66.50	2740	20240206	11.86	4360	-29.70	20240103	2740	11.86	20240206	9150	-66.50	20230307	2740	11.86	20240206	0.06	N	405000	500	101 억	752861	N	N	N	N
60	20240220	141058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	-115	5	-3.62	621990455	200970	56.76	3175	3180	3055	4130	2230	3180	3094.94	3.72	11372	3396	3287	3201	3092	3006	3342	3147	101	950	500	2280	5	1	20234667	620	-2.80	5.79	12	0.99	-1095.00	529.00	9150	20230307	-66.50	2740	20240206	11.86	4360	-29.70	20240103	2740	11.86	20240206	9150	-66.50	20230307	2740	11.86	20240206	0.06	N	405000	500	101 억	752861	N	N	N	N
61	20240220	131104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-110	5	-3.46	530890030	171255	48.37	3175	3180	3070	4130	2230	3180	3100.00	3.72	14642	3396	3287	3201	3092	3006	3342	3147	101	950	500	2280	5	1	20234667	621	-2.80	5.80	12	0.85	-1095.00	529.00	9150	20230307	-66.45	2740	20240206	12.04	4360	-29.59	20240103	2740	12.04	20240206	9150	-66.45	20230307	2740	12.04	20240206	0.06	N	405000	500	101 억	752861	N	N	N	N
62	20240220	121053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	-90	5	-2.83	460630145	148424	41.92	3175	3180	3070	4130	2230	3180	3103.47	3.72	14223	3396	3287	3201	3092	3006	3342	3147	101	950	500	2280	5	1	20234667	625	-2.82	5.84	12	0.73	-1095.00	529.00	9150	20230307	-66.23	2740	20240206	12.77	4360	-29.13	20240103	2740	12.77	20240206	9150	-66.23	20230307	2740	12.77	20240206	0.06	N	405000	500	101 억	752861	N	N	N	N
63	20240220	111059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	-80	5	-2.52	380948915	122609	34.63	3175	3180	3070	4130	2230	3180	3107.02	3.72	12497	3396	3287	3201	3092	3006	3342	3147	101	950	500	2280	5	1	20234667	627	-2.83	5.86	12	0.61	-1095.00	529.00	9150	20230307	-66.12	2740	20240206	13.14	4360	-28.90	20240103	2740	13.14	20240206	9150	-66.12	20230307	2740	13.14	20240206	0.06	N	405000	500	101 억	752861	N	N	N	N
64	20240220	101052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3115	-65	5	-2.04	262171920	84317	23.82	3175	3180	3070	4130	2230	3180	3109.36	3.72	8418	3396	3287	3201	3092	3006	3342	3147	101	950	500	2280	5	1	20234667	630	-2.84	5.89	12	0.42	-1095.00	529.00	9150	20230307	-65.96	2740	20240206	13.69	4360	-28.56	20240103	2740	13.69	20240206	9150	-65.96	20230307	2740	13.69	20240206	0.06	N	405000	500	101 억	752861	N	N	N	N
65	20240220	091112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-60	5	-1.89	59665375	19022	5.37	3175	3180	3105	4130	2230	3180	3136.65	3.72	-360	3396	3287	3201	3092	3006	3342	3147	101	950	500	2280	5	1	20234667	631	-2.85	5.90	12	0.09	-1095.00	529.00	9150	20230307	-65.90	2740	20240206	13.87	4360	-28.44	20240103	2740	13.87	20240206	9150	-65.90	20230307	2740	13.87	20240206	0.06	N	405000	500	101 억	752861	N	N	N	N
66	20240219	161107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3180	-35	5	-1.09	1120730535	350319	51.70	3150	3310	3115	4175	2255	3215	3199.27	3.83	-21668	3518	3366	3233	3081	2948	3300	3015	101	960	500	2310	5	1	20234667	643	-2.90	6.01	12	1.73	-1095.00	529.00	9150	20230307	-65.25	2740	20240206	16.06	4360	-27.06	20240103	2740	16.06	20240206	9150	-65.25	20230307	2740	16.06	20240206	0.05	N	405000	500	101 억	774982	N	N	N	N
67	20240219	151109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	-45	5	-1.40	1049565895	327885	48.39	3150	3310	3115	4175	2255	3215	3201.02	3.83	-21594	3518	3366	3233	3081	2948	3300	3015	101	960	500	2310	5	1	20234667	641	-2.89	5.99	12	1.62	-1095.00	529.00	9150	20230307	-65.36	2740	20240206	15.69	4360	-27.29	20240103	2740	15.69	20240206	9150	-65.36	20230307	2740	15.69	20240206	0.05	N	405000	500	101 억	774982	N	N	N	N
68	20240219	141109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3150	-65	5	-2.02	958832435	299275	44.17	3150	3310	3115	4175	2255	3215	3203.85	3.83	-16582	3518	3366	3233	3081	2948	3300	3015	101	960	500	2310	5	1	20234667	637	-2.88	5.95	12	1.48	-1095.00	529.00	9150	20230307	-65.57	2740	20240206	14.96	4360	-27.75	20240103	2740	14.96	20240206	9150	-65.57	20230307	2740	14.96	20240206	0.05	N	405000	500	101 억	774982	N	N	N	N
69	20240219	131107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	-60	5	-1.87	839959725	261403	38.58	3150	3310	3150	4175	2255	3215	3213.28	3.83	-13848	3518	3366	3233	3081	2948	3300	3015	101	960	500	2310	5	1	20234667	638	-2.88	5.96	12	1.29	-1095.00	529.00	9150	20230307	-65.52	2740	20240206	15.15	4360	-27.64	20240103	2740	15.15	20240206	9150	-65.52	20230307	2740	15.15	20240206	0.05	N	405000	500	101 억	774982	N	N	N	N
70	20240219	121105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	-15	5	-0.47	730547000	227013	33.51	3150	3310	3150	4175	2255	3215	3218.08	3.83	2996	3518	3366	3233	3081	2948	3300	3015	101	960	500	2310	5	1	20234667	648	-2.92	6.05	12	1.12	-1095.00	529.00	9150	20230307	-65.03	2740	20240206	16.79	4360	-26.61	20240103	2740	16.79	20240206	9150	-65.03	20230307	2740	16.79	20240206	0.05	N	405000	500	101 억	774982	N	N	N	N
71	20240219	111102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3175	-40	5	-1.24	652961660	202853	29.94	3150	3310	3150	4175	2255	3215	3218.89	3.83	4678	3518	3366	3233	3081	2948	3300	3015	101	960	500	2310	5	1	20234667	642	-2.90	6.00	12	1.00	-1095.00	529.00	9150	20230307	-65.30	2740	20240206	15.88	4360	-27.18	20240103	2740	15.88	20240206	9150	-65.30	20230307	2740	15.88	20240206	0.05	N	405000	500	101 억	774982	N	N	N	N
72	20240219	101058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3200	-15	5	-0.47	532436680	164962	24.35	3150	3310	3150	4175	2255	3215	3227.63	3.83	14055	3518	3366	3233	3081	2948	3300	3015	101	960	500	2310	5	1	20234667	648	-2.92	6.05	12	0.82	-1095.00	529.00	9150	20230307	-65.03	2740	20240206	16.79	4360	-26.61	20240103	2740	16.79	20240206	9150	-65.03	20230307	2740	16.79	20240206	0.05	N	405000	500	101 억	774982	N	N	N	N
73	20240219	091100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3260	45	2	1.40	269601050	83044	12.26	3150	3310	3150	4175	2255	3215	3246.48	3.83	18824	3518	3366	3233	3081	2948	3300	3015	101	960	500	2310	5	1	20234667	660	-2.98	6.16	12	0.41	-1095.00	529.00	9150	20230307	-64.37	2740	20240206	18.98	4360	-25.23	20240103	2740	18.98	20240206	9150	-64.37	20230307	2740	18.98	20240206	0.05	N	405000	500	101 억	774982	N	N	N	N
74	20240216	161050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3215	-75	5	-2.28	2048872410	637766	20.35	3360	3385	3100	4275	2305	3290	3212.43	3.75	13061	4070	3680	3470	3080	2870	3575	2975	101	985	500	2360	5	1	20234667	651	-2.94	6.08	12	3.15	-1095.00	529.00	9150	20230307	-64.86	2740	20240206	17.34	4360	-26.26	20240103	2740	17.34	20240206	9150	-64.86	20230307	2740	17.34	20240206	0.06	N	405000	500	101 억	758591	N	Y	N	N
75	20240216	151100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3255	-35	5	-1.06	1886794570	587699	18.75	3360	3385	3100	4275	2305	3290	3210.32	3.75	22629	4070	3680	3470	3080	2870	3575	2975	101	985	500	2360	5	1	20234667	659	-2.97	6.15	12	2.90	-1095.00	529.00	9150	20230307	-64.43	2740	20240206	18.80	4360	-25.34	20240103	2740	18.80	20240206	9150	-64.43	20230307	2740	18.80	20240206	0.06	N	405000	500	101 억	758591	N	N	N	N
76	20240216	141103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3175	-115	5	-3.50	1695085470	527840	16.84	3360	3385	3100	4275	2305	3290	3211.19	3.75	16131	4070	3680	3470	3080	2870	3575	2975	101	985	500	2360	5	1	20234667	642	-2.90	6.00	12	2.61	-1095.00	529.00	9150	20230307	-65.30	2740	20240206	15.88	4360	-27.18	20240103	2740	15.88	20240206	9150	-65.30	20230307	2740	15.88	20240206	0.06	N	405000	500	101 억	758591	N	N	N	N
77	20240216	131056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3160	-130	5	-3.95	1558355965	484753	15.47	3360	3385	3100	4275	2305	3290	3214.56	3.75	21564	4070	3680	3470	3080	2870	3575	2975	101	985	500	2360	5	1	20234667	639	-2.89	5.97	12	2.40	-1095.00	529.00	9150	20230307	-65.46	2740	20240206	15.33	4360	-27.52	20240103	2740	15.33	20240206	9150	-65.46	20230307	2740	15.33	20240206	0.06	N	405000	500	101 억	758591	N	N	N	N
78	20240216	121101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3125	-165	5	-5.02	1354629975	419582	13.39	3360	3385	3125	4275	2305	3290	3228.35	3.75	20178	4070	3680	3470	3080	2870	3575	2975	101	985	500	2360	5	1	20234667	632	-2.85	5.91	12	2.07	-1095.00	529.00	9150	20230307	-65.85	2740	20240206	14.05	4360	-28.33	20240103	2740	14.05	20240206	9150	-65.85	20230307	2740	14.05	20240206	0.06	N	405000	500	101 억	758591	N	N	N	N
79	20240216	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3190	-100	5	-3.04	1137028100	350646	11.19	3360	3385	3135	4275	2305	3290	3242.51	3.75	23448	4070	3680	3470	3080	2870	3575	2975	101	985	500	2360	5	1	20234667	645	-2.91	6.03	12	1.73	-1095.00	529.00	9150	20230307	-65.14	2740	20240206	16.42	4360	-26.83	20240103	2740	16.42	20240206	9150	-65.14	20230307	2740	16.42	20240206	0.06	N	405000	500	101 억	758591	N	N	N	N
80	20240216	091054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3285	-5	5	-0.15	418804940	126156	4.02	3360	3385	3235	4275	2305	3290	3320.02	3.75	-4218	4070	3680	3470	3080	2870	3575	2975	101	985	500	2360	5	1	20234667	665	-3.00	6.21	12	0.62	-1095.00	529.00	9150	20230307	-64.10	2740	20240206	19.89	4360	-24.66	20240103	2740	19.89	20240206	9150	-64.10	20230307	2740	19.89	20240206	0.06	N	405000	500	101 억	758591	N	N	N	N
81	20240215	161049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3290	-300	5	-8.36	10680988935	3048336	147.40	3705	3860	3260	4665	2515	3590	3504.09	4.03	-58247	4103	3846	3333	3076	2563	3975	3205	101	1075	500	2580	5	1	20234667	666	-3.00	6.22	12	15.06	-1095.00	529.00	9150	20230307	-64.04	2740	20240206	20.07	4360	-24.54	20240103	2740	20.07	20240206	9150	-64.04	20230307	2740	20.07	20240206	0.06	N	405000	500	101 억	815503	N	Y	N	N
82	20240215	151056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3290	-300	5	-8.36	10373047955	2954800	142.87	3705	3860	3260	4665	2515	3590	3510.53	4.03	-56223	4103	3846	3333	3076	2563	3975	3205	101	1075	500	2580	5	1	20234667	666	-3.00	6.22	12	14.60	-1095.00	529.00	9150	20230307	-64.04	2740	20240206	20.07	4360	-24.54	20240103	2740	20.07	20240206	9150	-64.04	20230307	2740	20.07	20240206	0.06	N	405000	500	101 억	815503	N	N	N	N
83	20240215	141048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3270	-320	5	-8.91	9763119110	2770878	133.98	3705	3860	3260	4665	2515	3590	3523.43	4.03	-46722	4103	3846	3333	3076	2563	3975	3205	101	1075	500	2580	5	1	20234667	662	-2.99	6.18	12	13.69	-1095.00	529.00	9150	20230307	-64.26	2740	20240206	19.34	4360	-25.00	20240103	2740	19.34	20240206	9150	-64.26	20230307	2740	19.34	20240206	0.06	N	405000	500	101 억	815503	N	N	N	N
84	20240215	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	-245	5	-6.82	9253283970	2615701	126.48	3705	3860	3320	4665	2515	3590	3537.56	4.03	-51142	4103	3846	3333	3076	2563	3975	3205	101	1075	500	2580	5	1	20234667	677	-3.05	6.32	12	12.93	-1095.00	529.00	9150	20230307	-63.44	2740	20240206	22.08	4360	-23.28	20240103	2740	22.08	20240206	9150	-63.44	20230307	2740	22.08	20240206	0.06	N	405000	500	101 억	815503	N	N	N	N
85	20240215	121050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3350	-240	5	-6.69	8969959230	2530867	122.37	3705	3860	3325	4665	2515	3590	3544.19	4.03	-42837	4103	3846	3333	3076	2563	3975	3205	101	1075	500	2580	5	1	20234667	678	-3.06	6.33	12	12.51	-1095.00	529.00	9150	20230307	-63.39	2740	20240206	22.26	4360	-23.17	20240103	2740	22.26	20240206	9150	-63.39	20230307	2740	22.26	20240206	0.06	N	405000	500	101 억	815503	N	N	N	N
86	20240215	111041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	-200	5	-5.57	8621318220	2427097	117.36	3705	3860	3325	4665	2515	3590	3552.08	4.03	-46710	4103	3846	3333	3076	2563	3975	3205	101	1075	500	2580	5	1	20234667	686	-3.10	6.41	12	11.99	-1095.00	529.00	9150	20230307	-62.95	2740	20240206	23.72	4360	-22.25	20240103	2740	23.72	20240206	9150	-62.95	20230307	2740	23.72	20240206	0.06	N	405000	500	101 억	815503	N	N	N	N
87	20240215	091045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	25	2	0.70	4880104675	1341359	64.86	3705	3860	3425	4665	2515	3590	3638.24	4.03	-26777	4103	3846	3333	3076	2563	3975	3205	101	1075	500	2580	5	1	20234667	731	-3.30	6.83	12	6.63	-1095.00	529.00	9150	20230307	-60.49	2740	20240206	31.93	4360	-17.09	20240103	2740	31.93	20240206	9150	-60.49	20230307	2740	31.93	20240206	0.06	N	405000	500	101 억	815503	N	N	N	N
88	20240214	161036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3590	825	1	29.84	7210085920	2067770	3714.47	2950	3590	2820	3590	1940	2765	3486.88	4.63	-120942	2851	2807	2786	2742	2721	2797	2732	101	825	500	1990	5	1	20234667	726	-3.28	6.79	12	10.22	-1095.00	529.00	9150	20230307	-60.77	2740	20240206	31.02	4360	-17.66	20240103	2740	31.02	20240206	9150	-60.77	20230307	2740	31.02	20240206	0.06	N	405000	500	101 억	936444	N	N	N	N
89	20240214	151040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3590	825	1	29.84	7208868910	2067431	3713.86	2950	3590	2820	3590	1940	2765	3486.87	4.63	-120942	2851	2807	2786	2742	2721	2797	2732	101	825	500	1990	5	1	20234667	726	-3.28	6.79	12	10.22	-1095.00	529.00	9150	20230307	-60.77	2740	20240206	31.02	4360	-17.66	20240103	2740	31.02	20240206	9150	-60.77	20230307	2740	31.02	20240206	0.06	N	405000	500	101 억	936444	N	N	N	N
90	20240214	141034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3590	825	1	29.84	7199635430	2064859	3709.24	2950	3590	2820	3590	1940	2765	3486.74	4.63	-120937	2851	2807	2786	2742	2721	2797	2732	101	825	500	1990	5	1	20234667	726	-3.28	6.79	12	10.20	-1095.00	529.00	9150	20230307	-60.77	2740	20240206	31.02	4360	-17.66	20240103	2740	31.02	20240206	9150	-60.77	20230307	2740	31.02	20240206	0.06	N	405000	500	101 억	936444	N	N	N	N
91	20240214	131038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3590	825	1	29.84	7190811210	2062401	3704.82	2950	3590	2820	3590	1940	2765	3486.62	4.63	-120937	2851	2807	2786	2742	2721	2797	2732	101	825	500	1990	5	1	20234667	726	-3.28	6.79	12	10.19	-1095.00	529.00	9150	20230307	-60.77	2740	20240206	31.02	4360	-17.66	20240103	2740	31.02	20240206	9150	-60.77	20230307	2740	31.02	20240206	0.06	N	405000	500	101 억	936444	N	N	N	N
92	20240214	121028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3590	825	1	29.84	7066654650	2027817	3642.70	2950	3590	2820	3590	1940	2765	3484.86	4.63	-120937	2851	2807	2786	2742	2721	2797	2732	101	825	500	1990	5	1	20234667	726	-3.28	6.79	12	10.02	-1095.00	529.00	9150	20230307	-60.77	2740	20240206	31.02	4360	-17.66	20240103	2740	31.02	20240206	9150	-60.77	20230307	2740	31.02	20240206	0.06	N	405000	500	101 억	936444	N	N	N	N
93	20240214	111034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3590	825	1	29.84	7030280770	2017685	3624.50	2950	3590	2820	3590	1940	2765	3484.33	4.63	-120937	2851	2807	2786	2742	2721	2797	2732	101	825	500	1990	5	1	20234667	726	-3.28	6.79	12	9.97	-1095.00	529.00	9150	20230307	-60.77	2740	20240206	31.02	4360	-17.66	20240103	2740	31.02	20240206	9150	-60.77	20230307	2740	31.02	20240206	0.06	N	405000	500	101 억	936444	N	N	N	N
94	20240214	091026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	660	2	23.87	1629483970	495919	890.85	2950	3500	2820	3590	1940	2765	3285.79	4.63	-82331	2851	2807	2786	2742	2721	2797	2732	101	825	500	1990	5	1	20234667	693	-3.13	6.47	12	2.45	-1095.00	529.00	9150	20230307	-62.57	2740	20240206	25.00	4360	-21.44	20240103	2740	25.00	20240206	9150	-62.57	20230307	2740	25.00	20240206	0.06	N	405000	500	101 억	936444	N	N	N	N
95	20240213	161024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-20	5	-0.72	149235590	53543	203.72	2800	2830	2765	3620	1950	2785	2787.29	4.60	5308	2855	2820	2785	2750	2715	2802	2732	101	835	500	2000	5	1	20234667	559	-2.53	5.23	12	0.26	-1095.00	529.00	9150	20230307	-69.78	2740	20240206	0.91	4360	-36.58	20240103	2740	0.91	20240206	9150	-69.78	20230307	2740	0.91	20240206	0.05	N	405000	500	101 억	931558	N	N	N	N
96	20240213	151024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	0	3	0.00	130710235	46859	178.29	2800	2830	2770	3620	1950	2785	2789.44	4.60	4384	2855	2820	2785	2750	2715	2802	2732	101	835	500	2000	5	1	20234667	564	-2.54	5.26	12	0.23	-1095.00	529.00	9150	20230307	-69.56	2740	20240206	1.64	4360	-36.12	20240103	2740	1.64	20240206	9150	-69.56	20230307	2740	1.64	20240206	0.05	N	405000	500	101 억	931558	N	N	N	N
97	20240213	141033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	10	2	0.36	112053650	40170	152.84	2800	2830	2770	3620	1950	2785	2789.49	4.60	3886	2855	2820	2785	2750	2715	2802	2732	101	835	500	2000	5	1	20234667	566	-2.55	5.28	12	0.20	-1095.00	529.00	9150	20230307	-69.45	2740	20240206	2.01	4360	-35.89	20240103	2740	2.01	20240206	9150	-69.45	20230307	2740	2.01	20240206	0.05	N	405000	500	101 억	931558	N	N	N	N
98	20240213	131018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-10	5	-0.36	83015755	29765	113.25	2800	2830	2770	3620	1950	2785	2789.04	4.60	-2745	2855	2820	2785	2750	2715	2802	2732	101	835	500	2000	5	1	20234667	562	-2.53	5.25	12	0.15	-1095.00	529.00	9150	20230307	-69.67	2740	20240206	1.28	4360	-36.35	20240103	2740	1.28	20240206	9150	-69.67	20230307	2740	1.28	20240206	0.05	N	405000	500	101 억	931558	N	N	N	N
99	20240213	121031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	5	2	0.18	61464080	22019	83.78	2800	2830	2770	3620	1950	2785	2791.41	4.60	-3344	2855	2820	2785	2750	2715	2802	2732	101	835	500	2000	5	1	20234667	565	-2.55	5.27	12	0.11	-1095.00	529.00	9150	20230307	-69.51	2740	20240206	1.82	4360	-36.01	20240103	2740	1.82	20240206	9150	-69.51	20230307	2740	1.82	20240206	0.05	N	405000	500	101 억	931558	N	N	N	N
100	20240213	111056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	5	2	0.18	48737730	17458	66.42	2800	2830	2770	3620	1950	2785	2791.71	4.60	-2223	2855	2820	2785	2750	2715	2802	2732	101	835	500	2000	5	1	20234667	565	-2.55	5.27	12	0.09	-1095.00	529.00	9150	20230307	-69.51	2740	20240206	1.82	4360	-36.01	20240103	2740	1.82	20240206	9150	-69.51	20230307	2740	1.82	20240206	0.05	N	405000	500	101 억	931558	N	N	N	N
101	20240213	100922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	10	2	0.36	26614075	9516	36.21	2800	2830	2770	3620	1950	2785	2796.77	4.60	-839	2855	2820	2785	2750	2715	2802	2732	101	835	500	2000	5	1	20234667	566	-2.55	5.28	12	0.05	-1095.00	529.00	9150	20230307	-69.45	2740	20240206	2.01	4360	-35.89	20240103	2740	2.01	20240206	9150	-69.45	20230307	2740	2.01	20240206	0.05	N	405000	500	101 억	931558	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History