KissMeData/041830/price/prices-20240201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	100	2	0.37	1052858000	38378	95.75	27300	27950	27050	35450	19150	27300	27433.92	36.45	-7426	28200	27750	27100	26650	26000	27975	26875	68	8150	500	20200	50	1	13683782	3749	11.09	1.65	12	0.28	2471.00	16615.00	32550	20230411	-15.82	21150	20231023	29.55	29600	-7.43	20240105	24650	11.16	20240223	32550	-15.82	20230411	21150	29.55	20231023	0.67	N	041830	500	68 억	4988148	N	N	88	N	N
3	20240229	150446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	100	2	0.37	963321150	35106	87.59	27300	27950	27050	35450	19150	27300	27440.36	36.45	-7084	28200	27750	27100	26650	26000	27975	26875	68	8150	500	20200	50	1	13683782	3749	11.09	1.65	12	0.26	2471.00	16615.00	32550	20230411	-15.82	21150	20231023	29.55	29600	-7.43	20240105	24650	11.16	20240223	32550	-15.82	20230411	21150	29.55	20231023	0.67	N	041830	500	68 억	4988148	N	N	1	N	N
4	20240229	140447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	250	2	0.92	831866350	30307	75.61	27300	27950	27050	35450	19150	27300	27448.00	36.45	-5320	28200	27750	27100	26650	26000	27975	26875	68	8150	500	20200	50	1	13683782	3770	11.15	1.66	12	0.22	2471.00	16615.00	32550	20230411	-15.36	21150	20231023	30.26	29600	-6.93	20240105	24650	11.76	20240223	32550	-15.36	20230411	21150	30.26	20231023	0.67	N	041830	500	68 억	4988148	N	N	1	N	N
5	20240229	130447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	150	2	0.55	692463050	25230	62.95	27300	27950	27050	35450	19150	27300	27446.02	36.45	-3444	28200	27750	27100	26650	26000	27975	26875	68	8150	500	20200	50	1	13683782	3756	11.11	1.65	12	0.18	2471.00	16615.00	32550	20230411	-15.67	21150	20231023	29.79	29600	-7.26	20240105	24650	11.36	20240223	32550	-15.67	20230411	21150	29.79	20231023	0.67	N	041830	500	68 억	4988148	N	N	1	N	N
6	20240229	120447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	100	2	0.37	585138050	21322	53.20	27300	27950	27050	35450	19150	27300	27442.93	36.45	-2829	28200	27750	27100	26650	26000	27975	26875	68	8150	500	20200	50	1	13683782	3749	11.09	1.65	12	0.16	2471.00	16615.00	32550	20230411	-15.82	21150	20231023	29.55	29600	-7.43	20240105	24650	11.16	20240223	32550	-15.82	20230411	21150	29.55	20231023	0.67	N	041830	500	68 억	4988148	N	N	1	N	N
7	20240229	110447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	50	2	0.18	505154000	18397	45.90	27300	27950	27050	35450	19150	27300	27458.51	36.45	-2252	28200	27750	27100	26650	26000	27975	26875	68	8150	500	20200	50	1	13683782	3743	11.07	1.65	12	0.13	2471.00	16615.00	32550	20230411	-15.98	21150	20231023	29.31	29600	-7.60	20240105	24650	10.95	20240223	32550	-15.98	20230411	21150	29.31	20231023	0.67	N	041830	500	68 억	4988148	N	N	1	N	N
8	20240229	100446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	50	2	0.18	343519200	12467	31.10	27300	27950	27200	35450	19150	27300	27554.30	36.45	-132	28200	27750	27100	26650	26000	27975	26875	68	8150	500	20200	50	1	13683782	3743	11.07	1.65	12	0.09	2471.00	16615.00	32550	20230411	-15.98	21150	20231023	29.31	29600	-7.60	20240105	24650	10.95	20240223	32550	-15.98	20230411	21150	29.31	20231023	0.67	N	041830	500	68 억	4988148	N	N	1	N	N
9	20240229	090445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	0	3	0.00	9937050	364	0.91	27300	27300	27250	35450	19150	27300	27299.59	36.45	-197	28200	27750	27100	26650	26000	27975	26875	68	8150	500	20200	50	1	13683782	3736	11.05	1.64	12	0.00	2471.00	16615.00	32550	20230411	-16.13	21150	20231023	29.08	29600	-7.77	20240105	24650	10.75	20240223	32550	-16.13	20230411	21150	29.08	20231023	0.67	N	041830	500	68 억	4988148	N	N	1	N	N
10	20240228	160421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	1000	2	3.80	994949800	36575	68.91	26650	27550	26450	34150	18450	26300	27202.95	36.45	-7520	27600	26950	26350	25700	25100	26650	25400	68	7850	500	19460	50	1	13683782	3736	11.05	1.64	12	0.27	2471.00	16615.00	32550	20230411	-16.13	21150	20231023	29.08	29600	-7.77	20240105	24650	10.75	20240223	32550	-16.13	20230411	21150	29.08	20231023	0.70	N	041830	500	68 억	4987498	N	N	1	N	N
11	20240228	150421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	1000	2	3.80	970112650	35664	67.19	26650	27550	26450	34150	18450	26300	27201.45	36.45	-7257	27600	26950	26350	25700	25100	26650	25400	68	7850	500	19460	50	1	13683782	3736	11.05	1.64	12	0.26	2471.00	16615.00	32550	20230411	-16.13	21150	20231023	29.08	29600	-7.77	20240105	24650	10.75	20240223	32550	-16.13	20230411	21150	29.08	20231023	0.70	N	041830	500	68 억	4987498	N	N	91	N	N
12	20240228	140446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	1050	2	3.99	791392400	29117	54.86	26650	27550	26450	34150	18450	26300	27179.74	36.45	-5452	27600	26950	26350	25700	25100	26650	25400	68	7850	500	19460	50	1	13683782	3743	11.07	1.65	12	0.21	2471.00	16615.00	32550	20230411	-15.98	21150	20231023	29.31	29600	-7.60	20240105	24650	10.95	20240223	32550	-15.98	20230411	21150	29.31	20231023	0.70	N	041830	500	68 억	4987498	N	N	91	N	N
13	20240228	130447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	950	2	3.61	604501500	22263	41.94	26650	27550	26450	34150	18450	26300	27152.74	36.45	-4803	27600	26950	26350	25700	25100	26650	25400	68	7850	500	19460	50	1	13683782	3729	11.03	1.64	12	0.16	2471.00	16615.00	32550	20230411	-16.28	21150	20231023	28.84	29600	-7.94	20240105	24650	10.55	20240223	32550	-16.28	20230411	21150	28.84	20231023	0.70	N	041830	500	68 억	4987498	N	N	91	N	N
14	20240228	120449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26950	650	2	2.47	547449850	20159	37.98	26650	27550	26450	34150	18450	26300	27156.60	36.45	-4089	27600	26950	26350	25700	25100	26650	25400	68	7850	500	19460	50	1	13683782	3688	10.91	1.62	12	0.15	2471.00	16615.00	32550	20230411	-17.20	21150	20231023	27.42	29600	-8.95	20240105	24650	9.33	20240223	32550	-17.20	20230411	21150	27.42	20231023	0.70	N	041830	500	68 억	4987498	N	N	91	N	N
15	20240228	110426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	1000	2	3.80	452280950	16646	31.36	26650	27550	26450	34150	18450	26300	27170.55	36.45	-2579	27600	26950	26350	25700	25100	26650	25400	68	7850	500	19460	50	1	13683782	3736	11.05	1.64	12	0.12	2471.00	16615.00	32550	20230411	-16.13	21150	20231023	29.08	29600	-7.77	20240105	24650	10.75	20240223	32550	-16.13	20230411	21150	29.08	20231023	0.70	N	041830	500	68 억	4987498	N	N	91	N	N
16	20240228	100445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	800	2	3.04	342234750	12608	23.75	26650	27550	26450	34150	18450	26300	27144.25	36.45	-2023	27600	26950	26350	25700	25100	26650	25400	68	7850	500	19460	50	1	13683782	3708	10.97	1.63	12	0.09	2471.00	16615.00	32550	20230411	-16.74	21150	20231023	28.13	29600	-8.45	20240105	24650	9.94	20240223	32550	-16.74	20230411	21150	28.13	20231023	0.70	N	041830	500	68 억	4987498	N	N	91	N	N
17	20240228	090446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	800	2	3.04	56677950	2108	3.97	26650	27100	26450	34150	18450	26300	26887.07	36.45	553	27600	26950	26350	25700	25100	26650	25400	68	7850	500	19460	50	1	13683782	3708	10.97	1.63	12	0.02	2471.00	16615.00	32550	20230411	-16.74	21150	20231023	28.13	29600	-8.45	20240105	24650	9.94	20240223	32550	-16.74	20230411	21150	28.13	20231023	0.70	N	041830	500	68 억	4987498	N	N	91	N	N
18	20240227	160446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26300	-350	5	-1.31	1392451900	52661	62.16	26550	27000	25750	34600	18700	26650	26441.84	36.52	-21985	29250	27950	27100	25800	24950	27525	25375	68	7950	500	19720	50	1	13683782	3599	10.64	1.58	12	0.38	2471.00	16615.00	32550	20230411	-19.20	21150	20231023	24.35	29600	-11.15	20240105	24650	6.69	20240223	32550	-19.20	20230411	21150	24.35	20231023	0.69	N	041830	500	68 억	4996774	N	N	91	N	N
19	20240227	150447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26650	0	3	0.00	1331149650	50344	59.42	26550	27000	25750	34600	18700	26650	26441.08	36.52	-20552	29250	27950	27100	25800	24950	27525	25375	68	7950	500	19720	50	1	13683782	3647	10.79	1.60	12	0.37	2471.00	16615.00	32550	20230411	-18.13	21150	20231023	26.00	29600	-9.97	20240105	24650	8.11	20240223	32550	-18.13	20230411	21150	26.00	20231023	0.69	N	041830	500	68 억	4996774	N	N	482	N	N
20	20240227	140445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26600	-50	5	-0.19	1097878500	41643	49.15	26550	27000	25750	34600	18700	26650	26364.06	36.52	-16399	29250	27950	27100	25800	24950	27525	25375	68	7950	500	19720	50	1	13683782	3640	10.76	1.60	12	0.30	2471.00	16615.00	32550	20230411	-18.28	21150	20231023	25.77	29600	-10.14	20240105	24650	7.91	20240223	32550	-18.28	20230411	21150	25.77	20231023	0.69	N	041830	500	68 억	4996774	N	N	482	N	N
21	20240227	130414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26750	100	2	0.38	911822250	34715	40.97	26550	26900	25750	34600	18700	26650	26265.94	36.52	-12228	29250	27950	27100	25800	24950	27525	25375	68	7950	500	19720	50	1	13683782	3660	10.83	1.61	12	0.25	2471.00	16615.00	32550	20230411	-17.82	21150	20231023	26.48	29600	-9.63	20240105	24650	8.52	20240223	32550	-17.82	20230411	21150	26.48	20231023	0.69	N	041830	500	68 억	4996774	N	N	482	N	N
22	20240227	120448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26700	50	2	0.19	777556750	29700	35.06	26550	26800	25750	34600	18700	26650	26180.36	36.52	-8879	29250	27950	27100	25800	24950	27525	25375	68	7950	500	19720	50	1	13683782	3654	10.81	1.61	12	0.22	2471.00	16615.00	32550	20230411	-17.97	21150	20231023	26.24	29600	-9.80	20240105	24650	8.32	20240223	32550	-17.97	20230411	21150	26.24	20231023	0.69	N	041830	500	68 억	4996774	N	N	482	N	N
23	20240227	110446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26550	-100	5	-0.38	653976600	25058	29.58	26550	26650	25750	34600	18700	26650	26098.52	36.52	-5674	29250	27950	27100	25800	24950	27525	25375	68	7950	500	19720	50	1	13683782	3633	10.74	1.60	12	0.18	2471.00	16615.00	32550	20230411	-18.43	21150	20231023	25.53	29600	-10.30	20240105	24650	7.71	20240223	32550	-18.43	20230411	21150	25.53	20231023	0.69	N	041830	500	68 억	4996774	N	N	482	N	N
24	20240227	100443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25800	-850	5	-3.19	494411500	18965	22.38	26550	26650	25800	34600	18700	26650	26069.68	36.52	-5098	29250	27950	27100	25800	24950	27525	25375	68	7950	500	19720	50	1	13683782	3530	10.44	1.55	12	0.14	2471.00	16615.00	32550	20230411	-20.74	21150	20231023	21.99	29600	-12.84	20240105	24650	4.67	20240223	32550	-20.74	20230411	21150	21.99	20231023	0.69	N	041830	500	68 억	4996774	N	N	482	N	N
25	20240227	090445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26350	-300	5	-1.13	52676000	1987	2.35	26550	26650	26350	34600	18700	26650	26510.32	36.52	50	29250	27950	27100	25800	24950	27525	25375	68	7950	500	19720	50	1	13683782	3606	10.66	1.59	12	0.01	2471.00	16615.00	32550	20230411	-19.05	21150	20231023	24.59	29600	-10.98	20240105	24650	6.90	20240223	32550	-19.05	20230411	21150	24.59	20231023	0.69	N	041830	500	68 억	4996774	N	N	482	N	N
26	20240226	160444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26650	550	2	2.11	2326111300	84699	85.03	26750	28400	26250	33900	18300	26100	27463.57	36.38	11215	27333	26716	25683	25066	24033	27025	25375	68	7800	500	19310	50	1	13683782	3647	10.79	1.60	12	0.62	2471.00	16615.00	32550	20230411	-18.13	21150	20231023	26.00	29600	-9.97	20240105	24650	8.11	20240223	32550	-18.13	20230411	21150	26.00	20231023	0.72	N	041830	500	68 억	4978477	N	N	482	N	N
27	20240226	150443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	800	2	3.07	2220149700	80745	81.06	26750	28400	26250	33900	18300	26100	27495.94	36.38	12063	27333	26716	25683	25066	24033	27025	25375	68	7800	500	19310	50	1	13683782	3681	10.89	1.62	12	0.59	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.72	N	041830	500	68 억	4978477	N	N	873	N	N
28	20240226	140443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	800	2	3.07	2017620300	73170	73.46	26750	28400	26250	33900	18300	26100	27574.56	36.38	8760	27333	26716	25683	25066	24033	27025	25375	68	7800	500	19310	50	1	13683782	3681	10.89	1.62	12	0.53	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24650	9.13	20240223	32550	-17.36	20230411	21150	27.19	20231023	0.72	N	041830	500	68 억	4978477	N	N	873	N	N
29	20240226	130442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	1300	2	4.98	1855549800	67205	67.47	26750	28400	26250	33900	18300	26100	27610.45	36.38	10088	27333	26716	25683	25066	24033	27025	25375	68	7800	500	19310	50	1	13683782	3749	11.09	1.65	12	0.49	2471.00	16615.00	32550	20230411	-15.82	21150	20231023	29.55	29600	-7.43	20240105	24650	11.16	20240223	32550	-15.82	20230411	21150	29.55	20231023	0.72	N	041830	500	68 억	4978477	N	N	873	N	N
30	20240226	120440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	1250	2	4.79	1800040850	65174	65.43	26750	28400	26250	33900	18300	26100	27619.17	36.38	10352	27333	26716	25683	25066	24033	27025	25375	68	7800	500	19310	50	1	13683782	3743	11.07	1.65	12	0.48	2471.00	16615.00	32550	20230411	-15.98	21150	20231023	29.31	29600	-7.60	20240105	24650	10.95	20240223	32550	-15.98	20230411	21150	29.31	20231023	0.72	N	041830	500	68 억	4978477	N	N	873	N	N
31	20240226	110439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	1550	2	5.94	1701832300	61596	61.84	26750	28400	26250	33900	18300	26100	27629.12	36.38	9830	27333	26716	25683	25066	24033	27025	25375	68	7800	500	19310	50	1	13683782	3784	11.19	1.66	12	0.45	2471.00	16615.00	32550	20230411	-15.05	21150	20231023	30.73	29600	-6.59	20240105	24650	12.17	20240223	32550	-15.05	20230411	21150	30.73	20231023	0.72	N	041830	500	68 억	4978477	N	N	873	N	N
32	20240226	100437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	1350	2	5.17	621232050	22897	22.99	26750	27500	26250	33900	18300	26100	27131.91	36.38	3582	27333	26716	25683	25066	24033	27025	25375	68	7800	500	19310	50	1	13683782	3756	11.11	1.65	12	0.17	2471.00	16615.00	32550	20230411	-15.67	21150	20231023	29.79	29600	-7.26	20240105	24650	11.36	20240223	32550	-15.67	20230411	21150	29.79	20231023	0.72	N	041830	500	68 억	4978477	N	N	873	N	N
33	20240226	090436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26300	200	2	0.77	46186400	1741	1.75	26750	26750	26250	33900	18300	26100	26530.39	36.38	-418	27333	26716	25683	25066	24033	27025	25375	68	7800	500	19310	50	1	13683782	3599	10.64	1.58	12	0.01	2471.00	16615.00	32550	20230411	-19.20	21150	20231023	24.35	29600	-11.15	20240105	24650	6.69	20240223	32550	-19.20	20230411	21150	24.35	20231023	0.72	N	041830	500	68 억	4978477	N	N	873	N	N
34	20240223	160439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26100	50	2	0.19	2503133900	98412	203.82	25800	26300	24650	33850	18250	26050	25435.04	36.32	-12379	27516	26782	26416	25682	25316	26600	25500	68	7800	500	19270	50	1	13683782	3571	10.56	1.57	12	0.72	2471.00	16615.00	32550	20230411	-19.82	21150	20231023	23.40	29600	-11.82	20240105	24650	5.88	20240223	32550	-19.82	20230411	21150	23.40	20231023	0.75	N	041830	500	68 억	4969769	N	N	873	N	N
35	20240223	150436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26150	100	2	0.38	2373154100	93441	193.52	25800	26150	24650	33850	18250	26050	25397.12	36.32	-11137	27516	26782	26416	25682	25316	26600	25500	68	7800	500	19270	50	1	13683782	3578	10.58	1.57	12	0.68	2471.00	16615.00	32550	20230411	-19.66	21150	20231023	23.64	29600	-11.66	20240105	24650	6.09	20240223	32550	-19.66	20230411	21150	23.64	20231023	0.75	N	041830	500	68 억	4969769	N	N	1177	N	N
36	20240223	140437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25950	-100	5	-0.38	2169703500	85630	177.35	25800	26100	24650	33850	18250	26050	25337.85	36.32	-6475	27516	26782	26416	25682	25316	26600	25500	68	7800	500	19270	50	1	13683782	3551	10.50	1.56	12	0.63	2471.00	16615.00	32550	20230411	-20.28	21150	20231023	22.70	29600	-12.33	20240105	24650	5.27	20240223	32550	-20.28	20230411	21150	22.70	20231023	0.75	N	041830	500	68 억	4969769	N	N	1177	N	N
37	20240223	130435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26100	50	2	0.19	1978352600	78268	162.10	25800	26100	24650	33850	18250	26050	25276.32	36.32	-1765	27516	26782	26416	25682	25316	26600	25500	68	7800	500	19270	50	1	13683782	3571	10.56	1.57	12	0.57	2471.00	16615.00	32550	20230411	-19.82	21150	20231023	23.40	29600	-11.82	20240105	24650	5.88	20240223	32550	-19.82	20230411	21150	23.40	20231023	0.75	N	041830	500	68 억	4969769	N	N	1177	N	N
38	20240223	120436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	-150	5	-0.58	1848842450	73284	151.78	25800	26100	24650	33850	18250	26050	25228.09	36.32	-1040	27516	26782	26416	25682	25316	26600	25500	68	7800	500	19270	50	1	13683782	3544	10.48	1.56	12	0.54	2471.00	16615.00	32550	20230411	-20.43	21150	20231023	22.46	29600	-12.50	20240105	24650	5.07	20240223	32550	-20.43	20230411	21150	22.46	20231023	0.75	N	041830	500	68 억	4969769	N	N	1177	N	N
39	20240223	110434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25700	-350	5	-1.34	1579523200	62897	130.26	25800	26000	24650	33850	18250	26050	25112.36	36.32	-879	27516	26782	26416	25682	25316	26600	25500	68	7800	500	19270	50	1	13683782	3517	10.40	1.55	12	0.46	2471.00	16615.00	32550	20230411	-21.04	21150	20231023	21.51	29600	-13.18	20240105	24650	4.26	20240223	32550	-21.04	20230411	21150	21.51	20231023	0.75	N	041830	500	68 억	4969769	N	N	1177	N	N
40	20240223	100431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25100	-950	5	-3.65	1293429250	51672	107.02	25800	26000	24650	33850	18250	26050	25030.88	36.32	-1981	27516	26782	26416	25682	25316	26600	25500	68	7800	500	19270	50	1	13683782	3435	10.16	1.51	12	0.38	2471.00	16615.00	32550	20230411	-22.89	21150	20231023	18.68	29600	-15.20	20240105	24650	1.83	20240223	32550	-22.89	20230411	21150	18.68	20231023	0.75	N	041830	500	68 억	4969769	N	N	1177	N	N
41	20240223	090434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25050	-1000	5	-3.84	272132250	10711	22.18	25800	26000	25000	33850	18250	26050	25404.81	36.32	-2387	27516	26782	26416	25682	25316	26600	25500	68	7800	500	19270	50	1	13683782	3428	10.14	1.51	12	0.08	2471.00	16615.00	32550	20230411	-23.04	21150	20231023	18.44	29600	-15.37	20240105	24750	1.21	20240201	32550	-23.04	20230411	21150	18.44	20231023	0.75	N	041830	500	68 억	4969769	N	N	1177	N	N
42	20240222	160427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26050	-850	5	-3.16	921562700	34684	130.41	26900	27150	26050	34950	18850	26900	26574.46	36.28	237	27966	27432	27116	26582	26266	27275	26425	68	8050	500	19900	50	1	13683782	3565	10.54	1.57	12	0.25	2471.00	16615.00	32550	20230411	-19.97	21150	20231023	23.17	29600	-11.99	20240105	24750	5.25	20240201	32550	-19.97	20230411	21150	23.17	20231023	0.77	N	041830	500	68 억	4964205	N	N	1177	N	N
43	20240222	150436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26650	-250	5	-0.93	698509450	26138	98.28	26900	27150	26500	34950	18850	26900	26723.91	36.28	-2615	27966	27432	27116	26582	26266	27275	26425	68	8050	500	19900	50	1	13683782	3647	10.79	1.60	12	0.19	2471.00	16615.00	32550	20230411	-18.13	21150	20231023	26.00	29600	-9.97	20240105	24750	7.68	20240201	32550	-18.13	20230411	21150	26.00	20231023	0.77	N	041830	500	68 억	4964205	N	N	125	N	N
44	20240222	140434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26800	-100	5	-0.37	431419500	16108	60.57	26900	27150	26550	34950	18850	26900	26782.93	36.28	-3079	27966	27432	27116	26582	26266	27275	26425	68	8050	500	19900	50	1	13683782	3667	10.85	1.61	12	0.12	2471.00	16615.00	32550	20230411	-17.67	21150	20231023	26.71	29600	-9.46	20240105	24750	8.28	20240201	32550	-17.67	20230411	21150	26.71	20231023	0.77	N	041830	500	68 억	4964205	N	N	125	N	N
45	20240222	130425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26750	-150	5	-0.56	377705200	14104	53.03	26900	27150	26550	34950	18850	26900	26780.01	36.28	-1421	27966	27432	27116	26582	26266	27275	26425	68	8050	500	19900	50	1	13683782	3660	10.83	1.61	12	0.10	2471.00	16615.00	32550	20230411	-17.82	21150	20231023	26.48	29600	-9.63	20240105	24750	8.08	20240201	32550	-17.82	20230411	21150	26.48	20231023	0.77	N	041830	500	68 억	4964205	N	N	125	N	N
46	20240222	120432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26850	-50	5	-0.19	339615050	12684	47.69	26900	27150	26550	34950	18850	26900	26775.07	36.28	-874	27966	27432	27116	26582	26266	27275	26425	68	8050	500	19900	50	1	13683782	3674	10.87	1.62	12	0.09	2471.00	16615.00	32550	20230411	-17.51	21150	20231023	26.95	29600	-9.29	20240105	24750	8.48	20240201	32550	-17.51	20230411	21150	26.95	20231023	0.77	N	041830	500	68 억	4964205	N	N	125	N	N
47	20240222	110429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26800	-100	5	-0.37	241284200	9001	33.84	26900	27150	26550	34950	18850	26900	26806.38	36.28	-318	27966	27432	27116	26582	26266	27275	26425	68	8050	500	19900	50	1	13683782	3667	10.85	1.61	12	0.07	2471.00	16615.00	32550	20230411	-17.67	21150	20231023	26.71	29600	-9.46	20240105	24750	8.28	20240201	32550	-17.67	20230411	21150	26.71	20231023	0.77	N	041830	500	68 억	4964205	N	N	125	N	N
48	20240222	100425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	100	2	0.37	149433150	5574	20.96	26900	27150	26550	34950	18850	26900	26808.96	36.28	-335	27966	27432	27116	26582	26266	27275	26425	68	8050	500	19900	50	1	13683782	3695	10.93	1.63	12	0.04	2471.00	16615.00	32550	20230411	-17.05	21150	20231023	27.66	29600	-8.78	20240105	24750	9.09	20240201	32550	-17.05	20230411	21150	27.66	20231023	0.77	N	041830	500	68 억	4964205	N	N	125	N	N
49	20240222	090433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	0	3	0.00	19808600	738	2.77	26900	26950	26800	34950	18850	26900	26840.92	36.28	-129	27966	27432	27116	26582	26266	27275	26425	68	8050	500	19900	50	1	13683782	3681	10.89	1.62	12	0.01	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24750	8.69	20240201	32550	-17.36	20230411	21150	27.19	20231023	0.77	N	041830	500	68 억	4964205	N	N	125	N	N
50	20240221	160430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	-500	5	-1.82	722894050	26571	70.12	27450	27650	26800	35600	19200	27400	27206.21	36.27	-4249	28466	27932	27616	27082	26766	27775	26925	68	8200	500	20270	50	1	13683782	3681	10.89	1.62	12	0.19	2471.00	16615.00	32550	20230411	-17.36	21150	20231023	27.19	29600	-9.12	20240105	24750	8.69	20240201	32550	-17.36	20230411	21150	27.19	20231023	0.74	N	041830	500	68 억	4963251	N	N	125	N	N
51	20240221	150425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-300	5	-1.09	700502050	25740	67.93	27450	27650	26800	35600	19200	27400	27214.53	36.27	-3907	28466	27932	27616	27082	26766	27775	26925	68	8200	500	20270	50	1	13683782	3708	10.97	1.63	12	0.19	2471.00	16615.00	32550	20230411	-16.74	21150	20231023	28.13	29600	-8.45	20240105	24750	9.49	20240201	32550	-16.74	20230411	21150	28.13	20231023	0.74	N	041830	500	68 억	4963251	N	N	843	N	N
52	20240221	140427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-300	5	-1.09	587490350	21548	56.87	27450	27650	26800	35600	19200	27400	27264.26	36.27	-2812	28466	27932	27616	27082	26766	27775	26925	68	8200	500	20270	50	1	13683782	3708	10.97	1.63	12	0.16	2471.00	16615.00	32550	20230411	-16.74	21150	20231023	28.13	29600	-8.45	20240105	24750	9.49	20240201	32550	-16.74	20230411	21150	28.13	20231023	0.74	N	041830	500	68 억	4963251	N	N	843	N	N
53	20240221	130428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-300	5	-1.09	526601900	19299	50.93	27450	27650	26800	35600	19200	27400	27286.49	36.27	-1950	28466	27932	27616	27082	26766	27775	26925	68	8200	500	20270	50	1	13683782	3708	10.97	1.63	12	0.14	2471.00	16615.00	32550	20230411	-16.74	21150	20231023	28.13	29600	-8.45	20240105	24750	9.49	20240201	32550	-16.74	20230411	21150	28.13	20231023	0.74	N	041830	500	68 억	4963251	N	N	843	N	N
54	20240221	120428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	-50	5	-0.18	454499900	16647	43.93	27450	27650	26800	35600	19200	27400	27302.21	36.27	-573	28466	27932	27616	27082	26766	27775	26925	68	8200	500	20270	50	1	13683782	3743	11.07	1.65	12	0.12	2471.00	16615.00	32550	20230411	-15.98	21150	20231023	29.31	29600	-7.60	20240105	24750	10.51	20240201	32550	-15.98	20230411	21150	29.31	20231023	0.74	N	041830	500	68 억	4963251	N	N	843	N	N
55	20240221	110430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-150	5	-0.55	367585850	13460	35.52	27450	27650	26800	35600	19200	27400	27309.50	36.27	1527	28466	27932	27616	27082	26766	27775	26925	68	8200	500	20270	50	1	13683782	3729	11.03	1.64	12	0.10	2471.00	16615.00	32550	20230411	-16.28	21150	20231023	28.84	29600	-7.94	20240105	24750	10.10	20240201	32550	-16.28	20230411	21150	28.84	20231023	0.74	N	041830	500	68 억	4963251	N	N	843	N	N
56	20240221	100425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	250	2	0.91	274701450	10069	26.57	27450	27650	26800	35600	19200	27400	27281.90	36.27	1670	28466	27932	27616	27082	26766	27775	26925	68	8200	500	20270	50	1	13683782	3784	11.19	1.66	12	0.07	2471.00	16615.00	32550	20230411	-15.05	21150	20231023	30.73	29600	-6.59	20240105	24750	11.72	20240201	32550	-15.05	20230411	21150	30.73	20231023	0.74	N	041830	500	68 억	4963251	N	N	843	N	N
57	20240221	090425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	100	2	0.36	13792800	503	1.33	27450	27550	27300	35600	19200	27400	27421.07	36.27	-282	28466	27932	27616	27082	26766	27775	26925	68	8200	500	20270	50	1	13683782	3763	11.13	1.66	12	0.00	2471.00	16615.00	32550	20230411	-15.51	21150	20231023	30.02	29600	-7.09	20240105	24750	11.11	20240201	32550	-15.51	20230411	21150	30.02	20231023	0.74	N	041830	500	68 억	4963251	N	N	843	N	N
58	20240220	160420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	-600	5	-2.14	1044625000	37777	47.51	28050	28150	27300	36400	19600	28000	27652.48	36.25	-4579	29266	28632	27816	27182	26366	28950	27500	68	8400	500	20720	50	1	13683782	3749	11.09	1.65	12	0.28	2471.00	16615.00	32550	20230411	-15.82	21150	20231023	29.55	29600	-7.43	20240105	24750	10.71	20240201	32550	-15.82	20230411	21150	29.55	20231023	0.76	N	041830	500	68 억	4960625	N	N	843	N	N
59	20240220	150424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	-500	5	-1.79	972575600	35152	44.21	28050	28150	27300	36400	19600	28000	27667.72	36.25	-3292	29266	28632	27816	27182	26366	28950	27500	68	8400	500	20720	50	1	13683782	3763	11.13	1.66	12	0.26	2471.00	16615.00	32550	20230411	-15.51	21150	20231023	30.02	29600	-7.09	20240105	24750	11.11	20240201	32550	-15.51	20230411	21150	30.02	20231023	0.76	N	041830	500	68 억	4960625	N	N	211	N	N
60	20240220	140424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	-600	5	-2.14	845474800	30526	38.39	28050	28150	27300	36400	19600	28000	27696.87	36.25	-1294	29266	28632	27816	27182	26366	28950	27500	68	8400	500	20720	50	1	13683782	3749	11.09	1.65	12	0.22	2471.00	16615.00	32550	20230411	-15.82	21150	20231023	29.55	29600	-7.43	20240105	24750	10.71	20240201	32550	-15.82	20230411	21150	29.55	20231023	0.76	N	041830	500	68 억	4960625	N	N	211	N	N
61	20240220	130426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	-500	5	-1.79	769248350	27747	34.90	28050	28150	27400	36400	19600	28000	27723.66	36.25	-508	29266	28632	27816	27182	26366	28950	27500	68	8400	500	20720	50	1	13683782	3763	11.13	1.66	12	0.20	2471.00	16615.00	32550	20230411	-15.51	21150	20231023	30.02	29600	-7.09	20240105	24750	11.11	20240201	32550	-15.51	20230411	21150	30.02	20231023	0.76	N	041830	500	68 억	4960625	N	N	211	N	N
62	20240220	120422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	-450	5	-1.61	717795950	25879	32.55	28050	28150	27400	36400	19600	28000	27736.62	36.25	242	29266	28632	27816	27182	26366	28950	27500	68	8400	500	20720	50	1	13683782	3770	11.15	1.66	12	0.19	2471.00	16615.00	32550	20230411	-15.36	21150	20231023	30.26	29600	-6.93	20240105	24750	11.31	20240201	32550	-15.36	20230411	21150	30.26	20231023	0.76	N	041830	500	68 억	4960625	N	N	211	N	N
63	20240220	110422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-200	5	-0.71	524065650	18861	23.72	28050	28150	27400	36400	19600	28000	27785.68	36.25	-719	29266	28632	27816	27182	26366	28950	27500	68	8400	500	20720	50	1	13683782	3804	11.25	1.67	12	0.14	2471.00	16615.00	32550	20230411	-14.59	21150	20231023	31.44	29600	-6.08	20240105	24750	12.32	20240201	32550	-14.59	20230411	21150	31.44	20231023	0.76	N	041830	500	68 억	4960625	N	N	211	N	N
64	20240220	100413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	50	2	0.18	359645600	12983	16.33	28050	28100	27400	36400	19600	28000	27701.27	36.25	1651	29266	28632	27816	27182	26366	28950	27500	68	8400	500	20720	50	1	13683782	3838	11.35	1.69	12	0.09	2471.00	16615.00	32550	20230411	-13.82	21150	20231023	32.62	29600	-5.24	20240105	24750	13.33	20240201	32550	-13.82	20230411	21150	32.62	20231023	0.76	N	041830	500	68 억	4960625	N	N	211	N	N
65	20240220	090424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-100	5	-0.36	70180350	2521	3.17	28050	28050	27600	36400	19600	28000	27838.30	36.25	471	29266	28632	27816	27182	26366	28950	27500	68	8400	500	20720	50	1	13683782	3818	11.29	1.68	12	0.02	2471.00	16615.00	32550	20230411	-14.29	21150	20231023	31.91	29600	-5.74	20240105	24750	12.73	20240201	32550	-14.29	20230411	21150	31.91	20231023	0.76	N	041830	500	68 억	4960625	N	N	211	N	N
66	20240219	160424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	1200	2	4.48	2202324300	79431	231.49	27250	28450	27000	34800	18800	26800	27728.12	36.19	-2524	27766	27282	26516	26032	25266	27525	26275	68	8000	500	19830	50	1	13683782	3831	11.33	1.69	12	0.58	2471.00	16615.00	32550	20230411	-13.98	21150	20231023	32.39	29600	-5.41	20240105	24750	13.13	20240201	32550	-13.98	20230411	21150	32.39	20231023	0.75	N	041830	500	68 억	4952384	N	N	211	N	N
67	20240219	150426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	1350	2	5.04	2100502950	75805	220.92	27250	28450	27000	34800	18800	26800	27711.29	36.19	-2225	27766	27282	26516	26032	25266	27525	26275	68	8000	500	19830	50	1	13683782	3852	11.39	1.69	12	0.55	2471.00	16615.00	32550	20230411	-13.52	21150	20231023	33.10	29600	-4.90	20240105	24750	13.74	20240201	32550	-13.52	20230411	21150	33.10	20231023	0.75	N	041830	500	68 억	4952384	N	N	195	N	N
68	20240219	140426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	1300	2	4.85	1851456000	66950	195.12	27250	28450	27000	34800	18800	26800	27656.43	36.19	-2359	27766	27282	26516	26032	25266	27525	26275	68	8000	500	19830	50	1	13683782	3845	11.37	1.69	12	0.49	2471.00	16615.00	32550	20230411	-13.67	21150	20231023	32.86	29600	-5.07	20240105	24750	13.54	20240201	32550	-13.67	20230411	21150	32.86	20231023	0.75	N	041830	500	68 억	4952384	N	N	195	N	N
69	20240219	130425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27700	900	2	3.36	1302657000	47461	138.32	27250	28000	27000	34800	18800	26800	27449.16	36.19	-3678	27766	27282	26516	26032	25266	27525	26275	68	8000	500	19830	50	1	13683782	3790	11.21	1.67	12	0.35	2471.00	16615.00	32550	20230411	-14.90	21150	20231023	30.97	29600	-6.42	20240105	24750	11.92	20240201	32550	-14.90	20230411	21150	30.97	20231023	0.75	N	041830	500	68 억	4952384	N	N	195	N	N
70	20240219	120425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	750	2	2.80	1122807550	40984	119.44	27250	27900	27000	34800	18800	26800	27398.67	36.19	-2495	27766	27282	26516	26032	25266	27525	26275	68	8000	500	19830	50	1	13683782	3770	11.15	1.66	12	0.30	2471.00	16615.00	32550	20230411	-15.36	21150	20231023	30.26	29600	-6.93	20240105	24750	11.31	20240201	32550	-15.36	20230411	21150	30.26	20231023	0.75	N	041830	500	68 억	4952384	N	N	195	N	N
71	20240219	110424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	650	2	2.43	861188450	31540	91.92	27250	27650	27000	34800	18800	26800	27307.31	36.19	-3703	27766	27282	26516	26032	25266	27525	26275	68	8000	500	19830	50	1	13683782	3756	11.11	1.65	12	0.23	2471.00	16615.00	32550	20230411	-15.67	21150	20231023	29.79	29600	-7.26	20240105	24750	10.91	20240201	32550	-15.67	20230411	21150	29.79	20231023	0.75	N	041830	500	68 억	4952384	N	N	195	N	N
72	20240219	100421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	750	2	2.80	679400950	24911	72.60	27250	27650	27000	34800	18800	26800	27276.30	36.19	-1443	27766	27282	26516	26032	25266	27525	26275	68	8000	500	19830	50	1	13683782	3770	11.15	1.66	12	0.18	2471.00	16615.00	32550	20230411	-15.36	21150	20231023	30.26	29600	-6.93	20240105	24750	11.31	20240201	32550	-15.36	20230411	21150	30.26	20231023	0.75	N	041830	500	68 억	4952384	N	N	195	N	N
73	20240219	090422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	550	2	2.05	134699700	4950	14.43	27250	27500	27050	34800	18800	26800	27226.36	36.19	779	27766	27282	26516	26032	25266	27525	26275	68	8000	500	19830	50	1	13683782	3743	11.07	1.65	12	0.04	2471.00	16615.00	32550	20230411	-15.98	21150	20231023	29.31	29600	-7.60	20240105	24750	10.51	20240201	32550	-15.98	20230411	21150	29.31	20231023	0.75	N	041830	500	68 억	4952384	N	N	195	N	N
74	20240216	160420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26800	900	2	3.47	902982700	34086	159.15	26000	27000	25750	33650	18150	25900	26488.32	36.22	-3828	27300	26600	26150	25450	25000	26375	25225	68	7750	500	19160	50	1	13683782	3667	10.85	1.61	12	0.25	2471.00	16615.00	32550	20230411	-17.67	21150	20231023	26.71	29600	-9.46	20240105	24750	8.28	20240201	32550	-17.67	20230411	21150	26.71	20231023	0.77	N	041830	500	68 억	4956405	N	N	195	N	N
75	20240216	150422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26500	600	2	2.32	819781600	30972	144.61	26000	27000	25750	33650	18150	25900	26468.47	36.22	-2875	27300	26600	26150	25450	25000	26375	25225	68	7750	500	19160	50	1	13683782	3626	10.72	1.59	12	0.23	2471.00	16615.00	32550	20230411	-18.59	21150	20231023	25.30	29600	-10.47	20240105	24750	7.07	20240201	32550	-18.59	20230411	21150	25.30	20231023	0.77	N	041830	500	68 억	4956405	N	N	1	N	N
76	20240216	140425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26850	950	2	3.67	735575450	27804	129.82	26000	27000	25750	33650	18150	25900	26455.74	36.22	-2317	27300	26600	26150	25450	25000	26375	25225	68	7750	500	19160	50	1	13683782	3674	10.87	1.62	12	0.20	2471.00	16615.00	32550	20230411	-17.51	21150	20231023	26.95	29600	-9.29	20240105	24750	8.48	20240201	32550	-17.51	20230411	21150	26.95	20231023	0.77	N	041830	500	68 억	4956405	N	N	1	N	N
77	20240216	130420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26200	300	2	1.16	352403500	13465	62.87	26000	26400	25750	33650	18150	25900	26171.82	36.22	-3716	27300	26600	26150	25450	25000	26375	25225	68	7750	500	19160	50	1	13683782	3585	10.60	1.58	12	0.10	2471.00	16615.00	32550	20230411	-19.51	21150	20231023	23.88	29600	-11.49	20240105	24750	5.86	20240201	32550	-19.51	20230411	21150	23.88	20231023	0.77	N	041830	500	68 억	4956405	N	N	1	N	N
78	20240216	120422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26250	350	2	1.35	248884900	9525	44.47	26000	26400	25750	33650	18150	25900	26129.65	36.22	-3579	27300	26600	26150	25450	25000	26375	25225	68	7750	500	19160	50	1	13683782	3592	10.62	1.58	12	0.07	2471.00	16615.00	32550	20230411	-19.35	21150	20231023	24.11	29600	-11.32	20240105	24750	6.06	20240201	32550	-19.35	20230411	21150	24.11	20231023	0.77	N	041830	500	68 억	4956405	N	N	1	N	N
79	20240216	110423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26350	450	2	1.74	197619200	7577	35.38	26000	26400	25750	33650	18150	25900	26081.46	36.22	-3069	27300	26600	26150	25450	25000	26375	25225	68	7750	500	19160	50	1	13683782	3606	10.66	1.59	12	0.06	2471.00	16615.00	32550	20230411	-19.05	21150	20231023	24.59	29600	-10.98	20240105	24750	6.46	20240201	32550	-19.05	20230411	21150	24.59	20231023	0.77	N	041830	500	68 억	4956405	N	N	1	N	N
80	20240216	100420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	100	2	0.39	116545800	4490	20.96	26000	26100	25750	33650	18150	25900	25956.75	36.22	-2431	27300	26600	26150	25450	25000	26375	25225	68	7750	500	19160	50	1	13683782	3558	10.52	1.56	12	0.03	2471.00	16615.00	32550	20230411	-20.12	21150	20231023	22.93	29600	-12.16	20240105	24750	5.05	20240201	32550	-20.12	20230411	21150	22.93	20231023	0.77	N	041830	500	68 억	4956405	N	N	1	N	N
81	20240216	090416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26050	150	2	0.58	41772350	1608	7.51	26000	26050	25800	33650	18150	25900	25977.83	36.22	-1022	27300	26600	26150	25450	25000	26375	25225	68	7750	500	19160	50	1	13683782	3565	10.54	1.57	12	0.01	2471.00	16615.00	32550	20230411	-19.97	21150	20231023	23.17	29600	-11.99	20240105	24750	5.25	20240201	32550	-19.97	20230411	21150	23.17	20231023	0.77	N	041830	500	68 억	4956405	N	N	1	N	N
82	20240215	160419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	-400	5	-1.52	555824500	21407	75.17	26850	26850	25700	34150	18450	26300	25964.61	36.22	-9081	26966	26632	26066	25732	25166	26800	25900	68	7850	500	19460	50	1	13683782	3544	10.48	1.56	12	0.16	2471.00	16615.00	32550	20230411	-20.43	21150	20231023	22.46	29600	-12.50	20240105	24750	4.65	20240201	32550	-20.43	20230411	21150	22.46	20231023	0.77	N	041830	500	68 억	4955678	N	N	1	N	N
83	20240215	150421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	-450	5	-1.71	484698700	18655	65.51	26850	26850	25700	34150	18450	26300	25982.22	36.22	-7625	26966	26632	26066	25732	25166	26800	25900	68	7850	500	19460	50	1	13683782	3537	10.46	1.56	12	0.14	2471.00	16615.00	32550	20230411	-20.58	21150	20231023	22.22	29600	-12.67	20240105	24750	4.44	20240201	32550	-20.58	20230411	21150	22.22	20231023	0.77	N	041830	500	68 억	4955678	N	N	41	N	N
84	20240215	140419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	-450	5	-1.71	445302000	17131	60.16	26850	26850	25700	34150	18450	26300	25993.91	36.22	-6262	26966	26632	26066	25732	25166	26800	25900	68	7850	500	19460	50	1	13683782	3537	10.46	1.56	12	0.13	2471.00	16615.00	32550	20230411	-20.58	21150	20231023	22.22	29600	-12.67	20240105	24750	4.44	20240201	32550	-20.58	20230411	21150	22.22	20231023	0.77	N	041830	500	68 억	4955678	N	N	41	N	N
85	20240215	130416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	-300	5	-1.14	335323000	12875	45.21	26850	26850	25800	34150	18450	26300	26044.49	36.22	-5046	26966	26632	26066	25732	25166	26800	25900	68	7850	500	19460	50	1	13683782	3558	10.52	1.56	12	0.09	2471.00	16615.00	32550	20230411	-20.12	21150	20231023	22.93	29600	-12.16	20240105	24750	5.05	20240201	32550	-20.12	20230411	21150	22.93	20231023	0.77	N	041830	500	68 억	4955678	N	N	41	N	N
86	20240215	120420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25950	-350	5	-1.33	247639900	9489	33.32	26850	26850	25800	34150	18450	26300	26097.55	36.22	-3190	26966	26632	26066	25732	25166	26800	25900	68	7850	500	19460	50	1	13683782	3551	10.50	1.56	12	0.07	2471.00	16615.00	32550	20230411	-20.28	21150	20231023	22.70	29600	-12.33	20240105	24750	4.85	20240201	32550	-20.28	20230411	21150	22.70	20231023	0.77	N	041830	500	68 억	4955678	N	N	41	N	N
87	20240215	110417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	-300	5	-1.14	188260300	7198	25.28	26850	26850	25850	34150	18450	26300	26154.51	36.22	-2350	26966	26632	26066	25732	25166	26800	25900	68	7850	500	19460	50	1	13683782	3558	10.52	1.56	12	0.05	2471.00	16615.00	32550	20230411	-20.12	21150	20231023	22.93	29600	-12.16	20240105	24750	5.05	20240201	32550	-20.12	20230411	21150	22.93	20231023	0.77	N	041830	500	68 억	4955678	N	N	41	N	N
88	20240215	100415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26200	-100	5	-0.38	129065950	4930	17.31	26850	26850	25850	34150	18450	26300	26179.68	36.22	-1147	26966	26632	26066	25732	25166	26800	25900	68	7850	500	19460	50	1	13683782	3585	10.60	1.58	12	0.04	2471.00	16615.00	32550	20230411	-19.51	21150	20231023	23.88	29600	-11.49	20240105	24750	5.86	20240201	32550	-19.51	20230411	21150	23.88	20231023	0.77	N	041830	500	68 억	4955678	N	N	41	N	N
89	20240215	090415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26200	-100	5	-0.38	11318000	429	1.51	26850	26850	26000	34150	18450	26300	26382.48	36.22	-160	26966	26632	26066	25732	25166	26800	25900	68	7850	500	19460	50	1	13683782	3585	10.60	1.58	12	0.00	2471.00	16615.00	32550	20230411	-19.51	21150	20231023	23.88	29600	-11.49	20240105	24750	5.86	20240201	32550	-19.51	20230411	21150	23.88	20231023	0.77	N	041830	500	68 억	4955678	N	N	41	N	N
90	20240214	160413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26300	650	2	2.53	741566300	28466	109.33	25650	26400	25500	33300	18000	25650	26050.92	36.21	-3433	26383	26016	25583	25216	24783	26200	25400	68	7650	500	18980	50	1	13683782	3599	10.64	1.58	12	0.21	2471.00	16615.00	32550	20230411	-19.20	21150	20231023	24.35	29600	-11.15	20240105	24750	6.26	20240201	32550	-19.20	20230411	21150	24.35	20231023	0.75	N	041830	500	68 억	4955566	N	N	41	N	N
91	20240214	150415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26300	650	2	2.53	676400250	25991	99.83	25650	26350	25500	33300	18000	25650	26024.43	36.21	-3445	26383	26016	25583	25216	24783	26200	25400	68	7650	500	18980	50	1	13683782	3599	10.64	1.58	12	0.19	2471.00	16615.00	32550	20230411	-19.20	21150	20231023	24.35	29600	-11.15	20240105	24750	6.26	20240201	32550	-19.20	20230411	21150	24.35	20231023	0.75	N	041830	500	68 억	4955566	N	N	150	N	N
92	20240214	140412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25950	300	2	1.17	437155400	16844	64.70	25650	26200	25500	33300	18000	25650	25953.22	36.21	-3280	26383	26016	25583	25216	24783	26200	25400	68	7650	500	18980	50	1	13683782	3551	10.50	1.56	12	0.12	2471.00	16615.00	32550	20230411	-20.28	21150	20231023	22.70	29600	-12.33	20240105	24750	4.85	20240201	32550	-20.28	20230411	21150	22.70	20231023	0.75	N	041830	500	68 억	4955566	N	N	150	N	N
93	20240214	130415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	250	2	0.97	386848050	14904	57.24	25650	26200	25500	33300	18000	25650	25956.03	36.21	-2561	26383	26016	25583	25216	24783	26200	25400	68	7650	500	18980	50	1	13683782	3544	10.48	1.56	12	0.11	2471.00	16615.00	32550	20230411	-20.43	21150	20231023	22.46	29600	-12.50	20240105	24750	4.65	20240201	32550	-20.43	20230411	21150	22.46	20231023	0.75	N	041830	500	68 억	4955566	N	N	150	N	N
94	20240214	120411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25950	300	2	1.17	357034450	13754	52.83	25650	26200	25500	33300	18000	25650	25958.64	36.21	-2304	26383	26016	25583	25216	24783	26200	25400	68	7650	500	18980	50	1	13683782	3551	10.50	1.56	12	0.10	2471.00	16615.00	32550	20230411	-20.28	21150	20231023	22.70	29600	-12.33	20240105	24750	4.85	20240201	32550	-20.28	20230411	21150	22.70	20231023	0.75	N	041830	500	68 억	4955566	N	N	150	N	N
95	20240214	110416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	350	2	1.36	324188150	12488	47.96	25650	26200	25500	33300	18000	25650	25960.02	36.21	-2239	26383	26016	25583	25216	24783	26200	25400	68	7650	500	18980	50	1	13683782	3558	10.52	1.56	12	0.09	2471.00	16615.00	32550	20230411	-20.12	21150	20231023	22.93	29600	-12.16	20240105	24750	5.05	20240201	32550	-20.12	20230411	21150	22.93	20231023	0.75	N	041830	500	68 억	4955566	N	N	150	N	N
96	20240214	090409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25950	300	2	1.17	54128450	2102	8.07	25650	26000	25500	33300	18000	25650	25751.02	36.21	113	26383	26016	25583	25216	24783	26200	25400	68	7650	500	18980	50	1	13683782	3551	10.50	1.56	12	0.02	2471.00	16615.00	32550	20230411	-20.28	21150	20231023	22.70	29600	-12.33	20240105	24750	4.85	20240201	32550	-20.28	20230411	21150	22.70	20231023	0.75	N	041830	500	68 억	4955566	N	N	150	N	N
97	20240213	160409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25650	700	2	2.81	666609800	26035	75.15	25150	25950	25150	32400	17500	24950	25604.37	36.16	2717	26316	25632	25266	24582	24216	25450	24400	68	7450	500	18460	50	1	13683782	3510	10.38	1.54	12	0.19	2471.00	16615.00	32550	20230411	-21.20	21150	20231023	21.28	29600	-13.34	20240105	24750	3.64	20240201	32550	-21.20	20230411	21150	21.28	20231023	0.74	N	041830	500	68 억	4947376	N	N	150	N	N
98	20240213	150407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25650	700	2	2.81	592273850	23126	66.75	25150	25950	25150	32400	17500	24950	25610.73	36.16	2373	26316	25632	25266	24582	24216	25450	24400	68	7450	500	18460	50	1	13683782	3510	10.38	1.54	12	0.17	2471.00	16615.00	32550	20230411	-21.20	21150	20231023	21.28	29600	-13.34	20240105	24750	3.64	20240201	32550	-21.20	20230411	21150	21.28	20231023	0.74	N	041830	500	68 억	4947376	N	N	48	N	N
99	20240213	140414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25700	750	2	3.01	544844950	21274	61.41	25150	25950	25150	32400	17500	24950	25610.84	36.16	2478	26316	25632	25266	24582	24216	25450	24400	68	7450	500	18460	50	1	13683782	3517	10.40	1.55	12	0.16	2471.00	16615.00	32550	20230411	-21.04	21150	20231023	21.51	29600	-13.18	20240105	24750	3.84	20240201	32550	-21.04	20230411	21150	21.51	20231023	0.74	N	041830	500	68 억	4947376	N	N	48	N	N
100	20240213	130410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	800	2	3.21	514646650	20098	58.01	25150	25950	25150	32400	17500	24950	25606.86	36.16	2210	26316	25632	25266	24582	24216	25450	24400	68	7450	500	18460	50	1	13683782	3524	10.42	1.55	12	0.15	2471.00	16615.00	32550	20230411	-20.89	21150	20231023	21.75	29600	-13.01	20240105	24750	4.04	20240201	32550	-20.89	20230411	21150	21.75	20231023	0.74	N	041830	500	68 억	4947376	N	N	48	N	N
101	20240213	120414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	800	2	3.21	488042750	19062	55.02	25150	25950	25150	32400	17500	24950	25602.91	36.16	2263	26316	25632	25266	24582	24216	25450	24400	68	7450	500	18460	50	1	13683782	3524	10.42	1.55	12	0.14	2471.00	16615.00	32550	20230411	-20.89	21150	20231023	21.75	29600	-13.01	20240105	24750	4.04	20240201	32550	-20.89	20230411	21150	21.75	20231023	0.74	N	041830	500	68 억	4947376	N	N	48	N	N
102	20240213	110412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25700	750	2	3.01	401053950	15669	45.23	25150	25950	25150	32400	17500	24950	25595.38	36.16	2016	26316	25632	25266	24582	24216	25450	24400	68	7450	500	18460	50	1	13683782	3517	10.40	1.55	12	0.11	2471.00	16615.00	32550	20230411	-21.04	21150	20231023	21.51	29600	-13.18	20240105	24750	3.84	20240201	32550	-21.04	20230411	21150	21.51	20231023	0.74	N	041830	500	68 억	4947376	N	N	48	N	N
103	20240213	100337	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25450	500	2	2.00	241940300	9493	27.40	25150	25700	25150	32400	17500	24950	25486.18	36.16	1650	26316	25632	25266	24582	24216	25450	24400	68	7450	500	18460	50	1	13683782	3483	10.30	1.53	12	0.07	2471.00	16615.00	32550	20230411	-21.81	21150	20231023	20.33	29600	-14.02	20240105	24750	2.83	20240201	32550	-21.81	20230411	21150	20.33	20231023	0.74	N	041830	500	68 억	4947376	N	N	48	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History