KissMeData/228670/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16440	200	2	1.23	1843316230	112542	90.74	16200	16640	16040	21100	11370	16240	16378.82	19.00	16389	16593	16416	16213	16036	15833	16505	16125	76	4860	500	11360	10	1	15284043	2513	29.89	2.06	12	0.74	550.00	7972.00	42150	20230615	-61.00	15480	20240223	6.20	25100	-34.50	20240109	15480	6.20	20240223	42150	-61.00	20230615	15480	6.20	20240223	3.67	N	228670	500	76 억	2903997	N	N	108	N	N
3	20240229	150947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16330	90	2	0.55	1753234910	107055	86.31	16200	16640	16040	21100	11370	16240	16376.97	19.00	16197	16593	16416	16213	16036	15833	16505	16125	76	4860	500	11360	10	1	15284043	2496	29.69	2.05	12	0.70	550.00	7972.00	42150	20230615	-61.26	15480	20240223	5.49	25100	-34.94	20240109	15480	5.49	20240223	42150	-61.26	20230615	15480	5.49	20240223	3.67	N	228670	500	76 억	2903997	N	N	35	N	N
4	20240229	140949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16300	60	2	0.37	1561980880	95332	76.86	16200	16640	16040	21100	11370	16240	16384.66	19.00	14929	16593	16416	16213	16036	15833	16505	16125	76	4860	500	11360	10	1	15284043	2491	29.64	2.04	12	0.62	550.00	7972.00	42150	20230615	-61.33	15480	20240223	5.30	25100	-35.06	20240109	15480	5.30	20240223	42150	-61.33	20230615	15480	5.30	20240223	3.67	N	228670	500	76 억	2903997	N	N	35	N	N
5	20240229	130946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16420	180	2	1.11	1319860840	80588	64.98	16200	16640	16040	21100	11370	16240	16377.90	19.00	20105	16593	16416	16213	16036	15833	16505	16125	76	4860	500	11360	10	1	15284043	2510	29.85	2.06	12	0.53	550.00	7972.00	42150	20230615	-61.04	15480	20240223	6.07	25100	-34.58	20240109	15480	6.07	20240223	42150	-61.04	20230615	15480	6.07	20240223	3.67	N	228670	500	76 억	2903997	N	N	35	N	N
6	20240229	120946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16570	330	2	2.03	1117539840	68343	55.10	16200	16640	16040	21100	11370	16240	16351.94	19.00	22341	16593	16416	16213	16036	15833	16505	16125	76	4860	500	11360	10	1	15284043	2533	30.13	2.08	12	0.45	550.00	7972.00	42150	20230615	-60.69	15480	20240223	7.04	25100	-33.98	20240109	15480	7.04	20240223	42150	-60.69	20230615	15480	7.04	20240223	3.67	N	228670	500	76 억	2903997	N	N	35	N	N
7	20240229	110948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16280	40	2	0.25	497761570	30732	24.78	16200	16360	16040	21100	11370	16240	16196.84	19.00	249	16593	16416	16213	16036	15833	16505	16125	76	4860	500	11360	10	1	15284043	2488	29.60	2.04	12	0.20	550.00	7972.00	42150	20230615	-61.38	15480	20240223	5.17	25100	-35.14	20240109	15480	5.17	20240223	42150	-61.38	20230615	15480	5.17	20240223	3.67	N	228670	500	76 억	2903997	N	N	35	N	N
8	20240229	100949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16230	-10	5	-0.06	320895330	19865	16.02	16200	16290	16040	21100	11370	16240	16153.76	19.00	-3487	16593	16416	16213	16036	15833	16505	16125	76	4860	500	11360	10	1	15284043	2481	29.51	2.04	12	0.13	550.00	7972.00	42150	20230615	-61.49	15480	20240223	4.84	25100	-35.34	20240109	15480	4.84	20240223	42150	-61.49	20230615	15480	4.84	20240223	3.67	N	228670	500	76 억	2903997	N	N	35	N	N
9	20240229	090947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16090	-150	5	-0.92	106525400	6596	5.32	16200	16290	16090	21100	11370	16240	16149.86	19.00	-4796	16593	16416	16213	16036	15833	16505	16125	76	4860	500	11360	10	1	15284043	2459	29.25	2.02	12	0.04	550.00	7972.00	42150	20230615	-61.83	15480	20240223	3.94	25100	-35.90	20240109	15480	3.94	20240223	42150	-61.83	20230615	15480	3.94	20240223	3.67	N	228670	500	76 억	2903997	N	N	35	N	N
10	20240228	160852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16240	90	2	0.56	1996274660	123640	131.78	16150	16390	16010	20950	11310	16150	16145.76	18.72	42206	16696	16422	16226	15952	15756	16325	15855	76	4800	500	11300	10	1	15284043	2482	29.53	2.04	12	0.81	550.00	7972.00	42150	20230615	-61.47	15480	20240223	4.91	25100	-35.30	20240109	15480	4.91	20240223	42150	-61.47	20230615	15480	4.91	20240223	3.79	N	228670	500	76 억	2861462	N	N	35	N	N
11	20240228	150851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16160	10	2	0.06	1903523080	117918	125.68	16150	16390	16010	20950	11310	16150	16142.77	18.72	40521	16696	16422	16226	15952	15756	16325	15855	76	4800	500	11300	10	1	15284043	2470	29.38	2.03	12	0.77	550.00	7972.00	42150	20230615	-61.66	15480	20240223	4.39	25100	-35.62	20240109	15480	4.39	20240223	42150	-61.66	20230615	15480	4.39	20240223	3.79	N	228670	500	76 억	2861462	N	N	20	N	N
12	20240228	140946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16090	-60	5	-0.37	1675620570	103757	110.59	16150	16390	16010	20950	11310	16150	16149.47	18.72	29962	16696	16422	16226	15952	15756	16325	15855	76	4800	500	11300	10	1	15284043	2459	29.25	2.02	12	0.68	550.00	7972.00	42150	20230615	-61.83	15480	20240223	3.94	25100	-35.90	20240109	15480	3.94	20240223	42150	-61.83	20230615	15480	3.94	20240223	3.79	N	228670	500	76 억	2861462	N	N	20	N	N
13	20240228	130946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16100	-50	5	-0.31	1358574470	84017	89.55	16150	16390	16010	20950	11310	16150	16170.23	18.72	24693	16696	16422	16226	15952	15756	16325	15855	76	4800	500	11300	10	1	15284043	2461	29.27	2.02	12	0.55	550.00	7972.00	42150	20230615	-61.80	15480	20240223	4.01	25100	-35.86	20240109	15480	4.01	20240223	42150	-61.80	20230615	15480	4.01	20240223	3.79	N	228670	500	76 억	2861462	N	N	20	N	N
14	20240228	120949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16150	0	3	0.00	1188282100	73452	78.29	16150	16390	16010	20950	11310	16150	16177.67	18.72	22939	16696	16422	16226	15952	15756	16325	15855	76	4800	500	11300	10	1	15284043	2468	29.36	2.03	12	0.48	550.00	7972.00	42150	20230615	-61.68	15480	20240223	4.33	25100	-35.66	20240109	15480	4.33	20240223	42150	-61.68	20230615	15480	4.33	20240223	3.79	N	228670	500	76 억	2861462	N	N	20	N	N
15	20240228	110907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16290	140	2	0.87	969397360	59977	63.93	16150	16390	16010	20950	11310	16150	16162.82	18.72	19837	16696	16422	16226	15952	15756	16325	15855	76	4800	500	11300	10	1	15284043	2490	29.62	2.04	12	0.39	550.00	7972.00	42150	20230615	-61.35	15480	20240223	5.23	25100	-35.10	20240109	15480	5.23	20240223	42150	-61.35	20230615	15480	5.23	20240223	3.79	N	228670	500	76 억	2861462	N	N	20	N	N
16	20240228	100944	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16050	-100	5	-0.62	435385790	27013	28.79	16150	16350	16010	20950	11310	16150	16117.64	18.72	-49	16696	16422	16226	15952	15756	16325	15855	76	4800	500	11300	10	1	15284043	2453	29.18	2.01	12	0.18	550.00	7972.00	42150	20230615	-61.92	15480	20240223	3.68	25100	-36.06	20240109	15480	3.68	20240223	42150	-61.92	20230615	15480	3.68	20240223	3.79	N	228670	500	76 억	2861462	N	N	20	N	N
17	20240228	090949	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16290	140	2	0.87	66247830	4086	4.36	16150	16300	16150	20950	11310	16150	16213.37	18.72	646	16696	16422	16226	15952	15756	16325	15855	76	4800	500	11300	10	1	15284043	2490	29.62	2.04	12	0.03	550.00	7972.00	42150	20230615	-61.35	15480	20240223	5.23	25100	-35.10	20240109	15480	5.23	20240223	42150	-61.35	20230615	15480	5.23	20240223	3.79	N	228670	500	76 억	2861462	N	N	20	N	N
18	20240227	160946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16150	-210	5	-1.28	1509776470	93226	46.58	16400	16500	16030	21250	11460	16360	16194.94	18.63	7037	16813	16586	16383	16156	15953	16700	16270	76	4890	500	11450	10	1	15284043	2468	29.36	2.03	12	0.61	550.00	7972.00	42150	20230615	-61.68	15480	20240223	4.33	25100	-35.66	20240109	15480	4.33	20240223	42150	-61.68	20230615	15480	4.33	20240223	3.84	N	228670	500	76 억	2847814	N	N	20	N	N
19	20240227	150945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16150	-210	5	-1.28	1447540170	89371	44.65	16400	16500	16030	21250	11460	16360	16196.98	18.63	5994	16813	16586	16383	16156	15953	16700	16270	76	4890	500	11450	10	1	15284043	2468	29.36	2.03	12	0.58	550.00	7972.00	42150	20230615	-61.68	15480	20240223	4.33	25100	-35.66	20240109	15480	4.33	20240223	42150	-61.68	20230615	15480	4.33	20240223	3.84	N	228670	500	76 억	2847814	N	N	552	N	N
20	20240227	140942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16090	-270	5	-1.65	1201949330	74109	37.03	16400	16500	16030	21250	11460	16360	16218.67	18.63	606	16813	16586	16383	16156	15953	16700	16270	76	4890	500	11450	10	1	15284043	2459	29.25	2.02	12	0.48	550.00	7972.00	42150	20230615	-61.83	15480	20240223	3.94	25100	-35.90	20240109	15480	3.94	20240223	42150	-61.83	20230615	15480	3.94	20240223	3.84	N	228670	500	76 억	2847814	N	N	552	N	N
21	20240227	130905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16150	-210	5	-1.28	1024189670	63088	31.52	16400	16500	16030	21250	11460	16360	16234.30	18.63	-246	16813	16586	16383	16156	15953	16700	16270	76	4890	500	11450	10	1	15284043	2468	29.36	2.03	12	0.41	550.00	7972.00	42150	20230615	-61.68	15480	20240223	4.33	25100	-35.66	20240109	15480	4.33	20240223	42150	-61.68	20230615	15480	4.33	20240223	3.84	N	228670	500	76 억	2847814	N	N	552	N	N
22	20240227	120947	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16060	-300	5	-1.83	890438130	54779	27.37	16400	16500	16060	21250	11460	16360	16255.10	18.63	-1889	16813	16586	16383	16156	15953	16700	16270	76	4890	500	11450	10	1	15284043	2455	29.20	2.01	12	0.36	550.00	7972.00	42150	20230615	-61.90	15480	20240223	3.75	25100	-36.02	20240109	15480	3.75	20240223	42150	-61.90	20230615	15480	3.75	20240223	3.84	N	228670	500	76 억	2847814	N	N	552	N	N
23	20240227	110946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16310	-50	5	-0.31	544292940	33371	16.67	16400	16500	16200	21250	11460	16360	16310.36	18.63	-3440	16813	16586	16383	16156	15953	16700	16270	76	4890	500	11450	10	1	15284043	2493	29.65	2.05	12	0.22	550.00	7972.00	42150	20230615	-61.30	15480	20240223	5.36	25100	-35.02	20240109	15480	5.36	20240223	42150	-61.30	20230615	15480	5.36	20240223	3.84	N	228670	500	76 억	2847814	N	N	552	N	N
24	20240227	100941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16410	50	2	0.31	409789640	25151	12.57	16400	16500	16200	21250	11460	16360	16293.17	18.63	-1329	16813	16586	16383	16156	15953	16700	16270	76	4890	500	11450	10	1	15284043	2508	29.84	2.06	12	0.16	550.00	7972.00	42150	20230615	-61.07	15480	20240223	6.01	25100	-34.62	20240109	15480	6.01	20240223	42150	-61.07	20230615	15480	6.01	20240223	3.84	N	228670	500	76 억	2847814	N	N	552	N	N
25	20240227	090946	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16240	-120	5	-0.73	158407470	9697	4.84	16400	16500	16220	21250	11460	16360	16335.72	18.63	-2004	16813	16586	16383	16156	15953	16700	16270	76	4890	500	11450	10	1	15284043	2482	29.53	2.04	12	0.06	550.00	7972.00	42150	20230615	-61.47	15480	20240223	4.91	25100	-35.30	20240109	15480	4.91	20240223	42150	-61.47	20230615	15480	4.91	20240223	3.84	N	228670	500	76 억	2847814	N	N	552	N	N
26	20240226	160941	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16360	210	2	1.30	3279292790	199678	66.11	16190	16610	16180	20950	11310	16150	16422.99	18.43	21231	16916	16532	16006	15622	15096	16725	15815	76	4800	500	11300	10	1	15284043	2500	29.75	2.05	12	1.31	550.00	7972.00	42150	20230615	-61.19	15480	20240223	5.68	25100	-34.82	20240109	15480	5.68	20240223	42150	-61.19	20230615	15480	5.68	20240223	3.58	N	228670	500	76 억	2817460	N	N	552	N	N
27	20240226	150936	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16360	210	2	1.30	3006329550	182957	60.57	16190	16610	16180	20950	11310	16150	16431.89	18.43	14873	16916	16532	16006	15622	15096	16725	15815	76	4800	500	11300	10	1	15284043	2500	29.75	2.05	12	1.20	550.00	7972.00	42150	20230615	-61.19	15480	20240223	5.68	25100	-34.82	20240109	15480	5.68	20240223	42150	-61.19	20230615	15480	5.68	20240223	3.58	N	228670	500	76 억	2817460	N	N	718	N	N
28	20240226	140940	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16390	240	2	1.49	2756448910	167738	55.53	16190	16610	16180	20950	11310	16150	16433.06	18.43	17424	16916	16532	16006	15622	15096	16725	15815	76	4800	500	11300	10	1	15284043	2505	29.80	2.06	12	1.10	550.00	7972.00	42150	20230615	-61.12	15480	20240223	5.88	25100	-34.70	20240109	15480	5.88	20240223	42150	-61.12	20230615	15480	5.88	20240223	3.58	N	228670	500	76 억	2817460	N	N	718	N	N
29	20240226	130933	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16410	260	2	1.61	2449653140	149002	49.33	16190	16610	16180	20950	11310	16150	16440.40	18.43	18197	16916	16532	16006	15622	15096	16725	15815	76	4800	500	11300	10	1	15284043	2508	29.84	2.06	12	0.97	550.00	7972.00	42150	20230615	-61.07	15480	20240223	6.01	25100	-34.62	20240109	15480	6.01	20240223	42150	-61.07	20230615	15480	6.01	20240223	3.58	N	228670	500	76 억	2817460	N	N	718	N	N
30	20240226	120932	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16540	390	2	2.41	1929243280	117544	38.91	16190	16560	16180	20950	11310	16150	16412.95	18.43	19212	16916	16532	16006	15622	15096	16725	15815	76	4800	500	11300	10	1	15284043	2528	30.07	2.07	12	0.77	550.00	7972.00	42150	20230615	-60.76	15480	20240223	6.85	25100	-34.10	20240109	15480	6.85	20240223	42150	-60.76	20230615	15480	6.85	20240223	3.58	N	228670	500	76 억	2817460	N	N	718	N	N
31	20240226	110931	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16450	300	2	1.86	1651723440	100666	33.33	16190	16560	16180	20950	11310	16150	16407.96	18.43	14040	16916	16532	16006	15622	15096	16725	15815	76	4800	500	11300	10	1	15284043	2514	29.91	2.06	12	0.66	550.00	7972.00	42150	20230615	-60.97	15480	20240223	6.27	25100	-34.46	20240109	15480	6.27	20240223	42150	-60.97	20230615	15480	6.27	20240223	3.58	N	228670	500	76 억	2817460	N	N	718	N	N
32	20240226	100928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16430	280	2	1.73	1345572280	82052	27.16	16190	16560	16180	20950	11310	16150	16399.02	18.43	13147	16916	16532	16006	15622	15096	16725	15815	76	4800	500	11300	10	1	15284043	2511	29.87	2.06	12	0.54	550.00	7972.00	42150	20230615	-61.02	15480	20240223	6.14	25100	-34.54	20240109	15480	6.14	20240223	42150	-61.02	20230615	15480	6.14	20240223	3.58	N	228670	500	76 억	2817460	N	N	718	N	N
33	20240226	090928	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16210	60	2	0.37	129152200	7952	2.63	16190	16310	16180	20950	11310	16150	16241.47	18.43	-2471	16916	16532	16006	15622	15096	16725	15815	76	4800	500	11300	10	1	15284043	2478	29.47	2.03	12	0.05	550.00	7972.00	42150	20230615	-61.54	15480	20240223	4.72	25100	-35.42	20240109	15480	4.72	20240223	42150	-61.54	20230615	15480	4.72	20240223	3.58	N	228670	500	76 억	2817460	N	N	718	N	N
34	20240223	160929	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16150	280	2	1.76	4792122220	301388	77.20	15900	16390	15480	20600	11110	15870	15899.68	18.30	20532	16636	16252	16026	15642	15416	16140	15530	76	4730	500	11100	10	1	15284043	2468	29.36	2.03	12	1.97	550.00	7972.00	42150	20230615	-61.68	15480	20240223	4.33	25100	-35.66	20240109	15480	4.33	20240223	42150	-61.68	20230615	15480	4.33	20240223	3.15	N	228670	500	76 억	2797200	N	N	718	N	N
35	20240223	150922	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16050	180	2	1.13	4615415770	290417	74.39	15900	16390	15480	20600	11110	15870	15892.38	18.30	19947	16636	16252	16026	15642	15416	16140	15530	76	4730	500	11100	10	1	15284043	2453	29.18	2.01	12	1.90	550.00	7972.00	42150	20230615	-61.92	15480	20240223	3.68	25100	-36.06	20240109	15480	3.68	20240223	42150	-61.92	20230615	15480	3.68	20240223	3.15	N	228670	500	76 억	2797200	N	N	106	N	N
36	20240223	140924	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16020	150	2	0.95	4055063320	255513	65.45	15900	16390	15480	20600	11110	15870	15870.28	18.30	13987	16636	16252	16026	15642	15416	16140	15530	76	4730	500	11100	10	1	15284043	2449	29.13	2.01	12	1.67	550.00	7972.00	42150	20230615	-61.99	15480	20240223	3.49	25100	-36.18	20240109	15480	3.49	20240223	42150	-61.99	20230615	15480	3.49	20240223	3.15	N	228670	500	76 억	2797200	N	N	106	N	N
37	20240223	130921	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16030	160	2	1.01	2934278920	186377	47.74	15900	16120	15480	20600	11110	15870	15743.73	18.30	11816	16636	16252	16026	15642	15416	16140	15530	76	4730	500	11100	10	1	15284043	2450	29.15	2.01	12	1.22	550.00	7972.00	42150	20230615	-61.97	15480	20240223	3.55	25100	-36.14	20240109	15480	3.55	20240223	42150	-61.97	20230615	15480	3.55	20240223	3.15	N	228670	500	76 억	2797200	N	N	106	N	N
38	20240223	120925	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15890	20	2	0.13	2329069370	148586	38.06	15900	15970	15480	20600	11110	15870	15674.79	18.30	5058	16636	16252	16026	15642	15416	16140	15530	76	4730	500	11100	10	1	15284043	2429	28.89	1.99	12	0.97	550.00	7972.00	42150	20230615	-62.30	15480	20240223	2.65	25100	-36.69	20240109	15480	2.65	20240223	42150	-62.30	20230615	15480	2.65	20240223	3.15	N	228670	500	76 억	2797200	N	N	106	N	N
39	20240223	110913	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15780	-90	5	-0.57	2029238040	129653	33.21	15900	15950	15480	20600	11110	15870	15651.17	18.30	-1055	16636	16252	16026	15642	15416	16140	15530	76	4730	500	11100	10	1	15284043	2412	28.69	1.98	12	0.85	550.00	7972.00	42150	20230615	-62.56	15480	20240223	1.94	25100	-37.13	20240109	15480	1.94	20240223	42150	-62.56	20230615	15480	1.94	20240223	3.15	N	228670	500	76 억	2797200	N	N	106	N	N
40	20240223	100919	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15650	-220	5	-1.39	1592336810	102038	26.14	15900	15900	15480	20600	11110	15870	15605.12	18.30	-4979	16636	16252	16026	15642	15416	16140	15530	76	4730	500	11100	10	1	15284043	2392	28.45	1.96	12	0.67	550.00	7972.00	42150	20230615	-62.87	15480	20240223	1.10	25100	-37.65	20240109	15480	1.10	20240223	42150	-62.87	20230615	15480	1.10	20240223	3.15	N	228670	500	76 억	2797200	N	N	106	N	N
41	20240223	090921	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15740	-130	5	-0.82	231380480	14632	3.75	15900	15900	15720	20600	11110	15870	15813.01	18.30	-5364	16636	16252	16026	15642	15416	16140	15530	76	4730	500	11100	10	1	15284043	2406	28.62	1.97	12	0.10	550.00	7972.00	42150	20230615	-62.66	15720	20240223	0.13	25100	-37.29	20240109	15720	0.13	20240223	42150	-62.66	20230615	15720	0.13	20240223	3.15	N	228670	500	76 억	2797200	N	N	106	N	N
42	20240222	160908	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15870	-330	5	-2.04	6197040910	387556	71.72	16280	16410	15800	21050	11340	16200	15990.92	19.25	40442	17520	16860	16430	15770	15340	16645	15555	76	4850	500	11340	10	1	15284043	2426	28.85	1.99	12	2.54	550.00	7972.00	42150	20230615	-62.35	15800	20240222	0.44	25100	-36.77	20240109	15800	0.44	20240222	42150	-62.35	20230615	15800	0.44	20240222	2.83	N	228670	500	76 억	2942709	N	N	106	N	N
43	20240222	150918	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15830	-370	5	-2.28	5867898620	366789	67.88	16280	16410	15800	21050	11340	16200	15998.02	19.25	42435	17520	16860	16430	15770	15340	16645	15555	76	4850	500	11340	10	1	15284043	2419	28.78	1.99	12	2.40	550.00	7972.00	42150	20230615	-62.44	15800	20240222	0.19	25100	-36.93	20240109	15800	0.19	20240222	42150	-62.44	20230615	15800	0.19	20240222	2.83	N	228670	500	76 억	2942709	N	N	70	N	N
44	20240222	140916	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15870	-330	5	-2.04	4720170050	294272	54.46	16280	16410	15860	21050	11340	16200	16040.16	19.25	26509	17520	16860	16430	15770	15340	16645	15555	76	4850	500	11340	10	1	15284043	2426	28.85	1.99	12	1.93	550.00	7972.00	42150	20230615	-62.35	15860	20240222	0.06	25100	-36.77	20240109	15860	0.06	20240222	42150	-62.35	20230615	15860	0.06	20240222	2.83	N	228670	500	76 억	2942709	N	N	70	N	N
45	20240222	130903	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15990	-210	5	-1.30	3525439820	219341	40.59	16280	16410	15960	21050	11340	16200	16072.87	19.25	20350	17520	16860	16430	15770	15340	16645	15555	76	4850	500	11340	10	1	15284043	2444	29.07	2.01	12	1.44	550.00	7972.00	42150	20230615	-62.06	15960	20240222	0.19	25100	-36.29	20240109	15960	0.19	20240222	42150	-62.06	20230615	15960	0.19	20240222	2.83	N	228670	500	76 억	2942709	N	N	70	N	N
46	20240222	120914	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15990	-210	5	-1.30	2830394160	175835	32.54	16280	16410	15970	21050	11340	16200	16096.88	19.25	15143	17520	16860	16430	15770	15340	16645	15555	76	4850	500	11340	10	1	15284043	2444	29.07	2.01	12	1.15	550.00	7972.00	42150	20230615	-62.06	15970	20240222	0.13	25100	-36.29	20240109	15970	0.13	20240222	42150	-62.06	20230615	15970	0.13	20240222	2.83	N	228670	500	76 억	2942709	N	N	70	N	N
47	20240222	110912	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16080	-120	5	-0.74	2176083060	135004	24.98	16280	16410	15990	21050	11340	16200	16118.66	19.25	15602	17520	16860	16430	15770	15340	16645	15555	76	4850	500	11340	10	1	15284043	2458	29.24	2.02	12	0.88	550.00	7972.00	42150	20230615	-61.85	15990	20240222	0.56	25100	-35.94	20240109	15990	0.56	20240222	42150	-61.85	20230615	15990	0.56	20240222	2.83	N	228670	500	76 억	2942709	N	N	70	N	N
48	20240222	100903	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16060	-140	5	-0.86	1395454780	86343	15.98	16280	16410	15990	21050	11340	16200	16161.76	19.25	5437	17520	16860	16430	15770	15340	16645	15555	76	4850	500	11340	10	1	15284043	2455	29.20	2.01	12	0.56	550.00	7972.00	42150	20230615	-61.90	15990	20240222	0.44	25100	-36.02	20240109	15990	0.44	20240222	42150	-61.90	20230615	15990	0.44	20240222	2.83	N	228670	500	76 억	2942709	N	N	70	N	N
49	20240222	090919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16350	150	2	0.93	265480570	16245	3.01	16280	16410	16280	21050	11340	16200	16342.29	19.25	3964	17520	16860	16430	15770	15340	16645	15555	76	4850	500	11340	10	1	15284043	2499	29.73	2.05	12	0.11	550.00	7972.00	42150	20230615	-61.21	16000	20240221	2.19	25100	-34.86	20240109	16000	2.19	20240221	42150	-61.21	20230615	16000	2.19	20240221	2.83	N	228670	500	76 억	2942709	N	N	70	N	N
50	20240221	160910	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16200	-760	5	-4.48	8804227210	536667	115.32	17090	17090	16000	22000	11880	16960	16405.50	20.61	11943	18753	17856	17333	16436	15913	17595	16175	76	5040	500	11870	10	1	15284043	2476	29.45	2.03	12	3.51	550.00	7972.00	42150	20230615	-61.57	16000	20240221	1.25	25100	-35.46	20240109	16000	1.25	20240221	42150	-61.57	20230615	16000	1.25	20240221	2.81	N	228670	500	76 억	3150149	N	N	70	N	N
51	20240221	150902	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16110	-850	5	-5.01	8409380600	512206	110.06	17090	17090	16000	22000	11880	16960	16417.97	20.61	11029	18753	17856	17333	16436	15913	17595	16175	76	5040	500	11870	10	1	15284043	2462	29.29	2.02	12	3.35	550.00	7972.00	42150	20230615	-61.78	16000	20240221	0.69	25100	-35.82	20240109	16000	0.69	20240221	42150	-61.78	20230615	16000	0.69	20240221	2.81	N	228670	500	76 억	3150149	N	N	96	N	N
52	20240221	140900	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16060	-900	5	-5.31	6506694830	393719	84.60	17090	17090	16020	22000	11880	16960	16526.24	20.61	1034	18753	17856	17333	16436	15913	17595	16175	76	5040	500	11870	10	1	15284043	2455	29.20	2.01	12	2.58	550.00	7972.00	42150	20230615	-61.90	16020	20240221	0.25	25100	-36.02	20240109	16020	0.25	20240221	42150	-61.90	20230615	16020	0.25	20240221	2.81	N	228670	500	76 억	3150149	N	N	96	N	N
53	20240221	130900	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16400	-560	5	-3.30	4124158560	246780	53.03	17090	17090	16340	22000	11880	16960	16711.88	20.61	-4003	18753	17856	17333	16436	15913	17595	16175	76	5040	500	11870	10	1	15284043	2507	29.82	2.06	12	1.61	550.00	7972.00	42150	20230615	-61.09	16340	20240221	0.37	25100	-34.66	20240109	16340	0.37	20240221	42150	-61.09	20230615	16340	0.37	20240221	2.81	N	228670	500	76 억	3150149	N	N	96	N	N
54	20240221	120902	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16600	-360	5	-2.12	2611613120	155091	33.33	17090	17090	16590	22000	11880	16960	16839.23	20.61	-1800	18753	17856	17333	16436	15913	17595	16175	76	5040	500	11870	10	1	15284043	2537	30.18	2.08	12	1.01	550.00	7972.00	42150	20230615	-60.62	16590	20240221	0.06	25100	-33.86	20240109	16590	0.06	20240221	42150	-60.62	20230615	16590	0.06	20240221	2.81	N	228670	500	76 억	3150149	N	N	96	N	N
55	20240221	110908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16850	-110	5	-0.65	1446779040	85281	18.33	17090	17090	16830	22000	11880	16960	16964.85	20.61	731	18753	17856	17333	16436	15913	17595	16175	76	5040	500	11870	10	1	15284043	2575	30.64	2.11	12	0.56	550.00	7972.00	42150	20230615	-60.02	16810	20240220	0.24	25100	-32.87	20240109	16810	0.24	20240220	42150	-60.02	20230615	16810	0.24	20240220	2.81	N	228670	500	76 억	3150149	N	N	96	N	N
56	20240221	100901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16960	0	3	0.00	888021340	52260	11.23	17090	17090	16860	22000	11880	16960	16992.37	20.61	1254	18753	17856	17333	16436	15913	17595	16175	76	5040	500	11870	10	1	15284043	2592	30.84	2.13	12	0.34	550.00	7972.00	42150	20230615	-59.76	16810	20240220	0.89	25100	-32.43	20240109	16810	0.89	20240220	42150	-59.76	20230615	16810	0.89	20240220	2.81	N	228670	500	76 억	3150149	N	N	96	N	N
57	20240221	090900	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17010	50	2	0.29	208236930	12237	2.63	17090	17090	16860	22000	11880	16960	17016.99	20.61	-193	18753	17856	17333	16436	15913	17595	16175	76	5040	500	11870	10	1	15284043	2600	30.93	2.13	12	0.08	550.00	7972.00	42150	20230615	-59.64	16810	20240220	1.19	25100	-32.23	20240109	16810	1.19	20240220	42150	-59.64	20230615	16810	1.19	20240220	2.81	N	228670	500	76 억	3150149	N	N	96	N	N
58	20240220	160854	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16960	-1260	5	-6.92	7999866700	463028	262.67	18220	18230	16810	23650	12760	18220	17277.35	21.52	-22408	18946	18582	18396	18032	17846	18490	17940	76	5430	500	12750	10	1	15284043	2592	30.84	2.13	12	3.03	550.00	7972.00	42150	20230615	-59.76	16810	20240220	0.89	25100	-32.43	20240109	16810	0.89	20240220	42150	-59.76	20230615	16810	0.89	20240220	2.62	N	228670	500	76 억	3288677	N	N	96	N	N
59	20240220	150854	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16900	-1320	5	-7.24	7723808590	446733	253.43	18220	18230	16810	23650	12760	18220	17289.53	21.52	-21479	18946	18582	18396	18032	17846	18490	17940	76	5430	500	12750	10	1	15284043	2583	30.73	2.12	12	2.92	550.00	7972.00	42150	20230615	-59.91	16810	20240220	0.54	25100	-32.67	20240109	16810	0.54	20240220	42150	-59.91	20230615	16810	0.54	20240220	2.62	N	228670	500	76 억	3288677	N	N	178	N	N
60	20240220	140853	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16900	-1320	5	-7.24	7115944890	410724	233.00	18220	18230	16810	23650	12760	18220	17325.36	21.52	-21642	18946	18582	18396	18032	17846	18490	17940	76	5430	500	12750	10	1	15284043	2583	30.73	2.12	12	2.69	550.00	7972.00	42150	20230615	-59.91	16810	20240220	0.54	25100	-32.67	20240109	16810	0.54	20240220	42150	-59.91	20230615	16810	0.54	20240220	2.62	N	228670	500	76 억	3288677	N	N	178	N	N
61	20240220	130856	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17200	-1020	5	-5.60	4929269020	281865	159.90	18220	18230	17190	23650	12760	18220	17488.04	21.52	-22279	18946	18582	18396	18032	17846	18490	17940	76	5430	500	12750	10	1	15284043	2629	31.27	2.16	12	1.84	550.00	7972.00	42150	20230615	-59.19	17190	20240220	0.06	25100	-31.47	20240109	17190	0.06	20240220	42150	-59.19	20230615	17190	0.06	20240220	2.62	N	228670	500	76 억	3288677	N	N	178	N	N
62	20240220	120849	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17240	-980	5	-5.38	4223430330	240910	136.67	18220	18230	17230	23650	12760	18220	17531.14	21.52	-20184	18946	18582	18396	18032	17846	18490	17940	76	5430	500	12750	10	1	15284043	2635	31.35	2.16	12	1.58	550.00	7972.00	42150	20230615	-59.10	17230	20240220	0.06	25100	-31.31	20240109	17230	0.06	20240220	42150	-59.10	20230615	17230	0.06	20240220	2.62	N	228670	500	76 억	3288677	N	N	178	N	N
63	20240220	110851	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17430	-790	5	-4.34	3026667650	171803	97.46	18220	18230	17420	23650	12760	18220	17617.07	21.52	-18231	18946	18582	18396	18032	17846	18490	17940	76	5430	500	12750	10	1	15284043	2664	31.69	2.19	12	1.12	550.00	7972.00	42150	20230615	-58.65	17420	20240220	0.06	25100	-30.56	20240109	17420	0.06	20240220	42150	-58.65	20230615	17420	0.06	20240220	2.62	N	228670	500	76 억	3288677	N	N	178	N	N
64	20240220	100843	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17510	-710	5	-3.90	2193028530	124077	70.39	18220	18230	17460	23650	12760	18220	17674.72	21.52	-13739	18946	18582	18396	18032	17846	18490	17940	76	5430	500	12750	10	1	15284043	2676	31.84	2.20	12	0.81	550.00	7972.00	42150	20230615	-58.46	17460	20240220	0.29	25100	-30.24	20240109	17460	0.29	20240220	42150	-58.46	20230615	17460	0.29	20240220	2.62	N	228670	500	76 억	3288677	N	N	178	N	N
65	20240220	090859	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17940	-280	5	-1.54	304348950	16862	9.57	18220	18230	17910	23650	12760	18220	18049.35	21.52	-889	18946	18582	18396	18032	17846	18490	17940	76	5430	500	12750	10	1	15284043	2742	32.62	2.25	12	0.11	550.00	7972.00	42150	20230615	-57.44	17910	20240220	0.17	25100	-28.53	20240109	17910	0.17	20240220	42150	-57.44	20230615	17910	0.17	20240220	2.62	N	228670	500	76 억	3288677	N	N	178	N	N
66	20240219	160854	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18220	-420	5	-2.25	3236081470	176004	56.24	18640	18760	18210	24200	13050	18640	18386.55	21.94	-20697	19740	19190	18880	18330	18020	19035	18175	76	5560	500	13040	10	1	15284043	2785	33.13	2.29	12	1.15	550.00	7972.00	42150	20230615	-56.77	18210	20240219	0.05	25100	-27.41	20240109	18210	0.05	20240219	42150	-56.77	20230615	18210	0.05	20240219	2.53	N	228670	500	76 억	3352630	N	N	178	N	N
67	20240219	150859	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18210	-430	5	-2.31	3080241400	167449	53.51	18640	18760	18210	24200	13050	18640	18395.10	21.94	-17480	19740	19190	18880	18330	18020	19035	18175	76	5560	500	13040	10	1	15284043	2783	33.11	2.28	12	1.10	550.00	7972.00	42150	20230615	-56.80	18210	20240219	0.00	25100	-27.45	20240109	18210	0.00	20240219	42150	-56.80	20230615	18210	0.00	20240219	2.53	N	228670	500	76 억	3352630	N	N	131	N	N
68	20240219	140858	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18250	-390	5	-2.09	2405938320	130471	41.69	18640	18760	18240	24200	13050	18640	18440.41	21.94	-9512	19740	19190	18880	18330	18020	19035	18175	76	5560	500	13040	10	1	15284043	2789	33.18	2.29	12	0.85	550.00	7972.00	42150	20230615	-56.70	18240	20240219	0.05	25100	-27.29	20240109	18240	0.05	20240219	42150	-56.70	20230615	18240	0.05	20240219	2.53	N	228670	500	76 억	3352630	N	N	131	N	N
69	20240219	130857	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18270	-370	5	-1.98	2191925990	118753	37.95	18640	18760	18240	24200	13050	18640	18457.86	21.94	-9466	19740	19190	18880	18330	18020	19035	18175	76	5560	500	13040	10	1	15284043	2792	33.22	2.29	12	0.78	550.00	7972.00	42150	20230615	-56.65	18240	20240219	0.16	25100	-27.21	20240109	18240	0.16	20240219	42150	-56.65	20230615	18240	0.16	20240219	2.53	N	228670	500	76 억	3352630	N	N	131	N	N
70	20240219	120855	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18390	-250	5	-1.34	1612453280	87053	27.82	18640	18760	18370	24200	13050	18640	18522.66	21.94	-6683	19740	19190	18880	18330	18020	19035	18175	76	5560	500	13040	10	1	15284043	2811	33.44	2.31	12	0.57	550.00	7972.00	42150	20230615	-56.37	18370	20240219	0.11	25100	-26.73	20240109	18370	0.11	20240219	42150	-56.37	20230615	18370	0.11	20240219	2.53	N	228670	500	76 억	3352630	N	N	131	N	N
71	20240219	110853	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18540	-100	5	-0.54	788011510	42429	13.56	18640	18760	18520	24200	13050	18640	18572.47	21.94	-1732	19740	19190	18880	18330	18020	19035	18175	76	5560	500	13040	10	1	15284043	2834	33.71	2.33	12	0.28	550.00	7972.00	42150	20230615	-56.01	18520	20240219	0.11	25100	-26.14	20240109	18520	0.11	20240219	42150	-56.01	20230615	18520	0.11	20240219	2.53	N	228670	500	76 억	3352630	N	N	131	N	N
72	20240219	100850	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18550	-90	5	-0.48	527313850	28363	9.06	18640	18760	18520	24200	13050	18640	18591.61	21.94	476	19740	19190	18880	18330	18020	19035	18175	76	5560	500	13040	10	1	15284043	2835	33.73	2.33	12	0.19	550.00	7972.00	42150	20230615	-55.99	18520	20240219	0.16	25100	-26.10	20240109	18520	0.16	20240219	42150	-55.99	20230615	18520	0.16	20240219	2.53	N	228670	500	76 억	3352630	N	N	131	N	N
73	20240219	090850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18680	40	2	0.21	47547260	2550	0.81	18640	18760	18610	24200	13050	18640	18645.98	21.94	650	19740	19190	18880	18330	18020	19035	18175	76	5560	500	13040	10	1	15284043	2855	33.96	2.34	12	0.02	550.00	7972.00	42150	20230615	-55.68	18550	20240201	0.70	25100	-25.58	20240109	18550	0.70	20240201	42150	-55.68	20230615	18550	0.70	20240201	2.53	N	228670	500	76 억	3352630	N	N	131	N	N
74	20240216	160844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18640	-940	5	-4.80	5846980060	312148	551.54	19420	19430	18570	25450	13710	19580	18731.44	22.77	-70833	20060	19820	19670	19430	19280	19745	19355	76	5870	500	13700	10	1	15284043	2849	33.89	2.34	12	2.04	550.00	7972.00	42150	20230615	-55.78	18550	20240201	0.49	25100	-25.74	20240109	18550	0.49	20240201	42150	-55.78	20230615	18550	0.49	20240201	2.50	N	228670	500	76 억	3480843	N	N	131	N	N
75	20240216	150851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18600	-980	5	-5.01	5612858820	299582	529.33	19420	19430	18570	25450	13710	19580	18735.63	22.77	-69899	20060	19820	19670	19430	19280	19745	19355	76	5870	500	13700	10	1	15284043	2843	33.82	2.33	12	1.96	550.00	7972.00	42150	20230615	-55.87	18550	20240201	0.27	25100	-25.90	20240109	18550	0.27	20240201	42150	-55.87	20230615	18550	0.27	20240201	2.50	N	228670	500	76 억	3480843	N	N	12	N	N
76	20240216	140854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18610	-970	5	-4.95	4721036570	251616	444.58	19420	19430	18600	25450	13710	19580	18762.86	22.77	-63053	20060	19820	19670	19430	19280	19745	19355	76	5870	500	13700	10	1	15284043	2844	33.84	2.33	12	1.65	550.00	7972.00	42150	20230615	-55.85	18550	20240201	0.32	25100	-25.86	20240109	18550	0.32	20240201	42150	-55.85	20230615	18550	0.32	20240201	2.50	N	228670	500	76 억	3480843	N	N	12	N	N
77	20240216	130848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18650	-930	5	-4.75	3996645600	212720	375.86	19420	19430	18600	25450	13710	19580	18788.29	22.77	-59273	20060	19820	19670	19430	19280	19745	19355	76	5870	500	13700	10	1	15284043	2850	33.91	2.34	12	1.39	550.00	7972.00	42150	20230615	-55.75	18550	20240201	0.54	25100	-25.70	20240109	18550	0.54	20240201	42150	-55.75	20230615	18550	0.54	20240201	2.50	N	228670	500	76 억	3480843	N	N	12	N	N
78	20240216	120851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18650	-930	5	-4.75	3692781390	196419	347.05	19420	19430	18600	25450	13710	19580	18800.53	22.77	-57467	20060	19820	19670	19430	19280	19745	19355	76	5870	500	13700	10	1	15284043	2850	33.91	2.34	12	1.29	550.00	7972.00	42150	20230615	-55.75	18550	20240201	0.54	25100	-25.70	20240109	18550	0.54	20240201	42150	-55.75	20230615	18550	0.54	20240201	2.50	N	228670	500	76 억	3480843	N	N	12	N	N
79	20240216	110858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18690	-890	5	-4.55	3359508020	178552	315.49	19420	19430	18600	25450	13710	19580	18815.29	22.77	-56217	20060	19820	19670	19430	19280	19745	19355	76	5870	500	13700	10	1	15284043	2857	33.98	2.34	12	1.17	550.00	7972.00	42150	20230615	-55.66	18550	20240201	0.75	25100	-25.54	20240109	18550	0.75	20240201	42150	-55.66	20230615	18550	0.75	20240201	2.50	N	228670	500	76 억	3480843	N	N	12	N	N
80	20240216	100851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18620	-960	5	-4.90	2526293050	133835	236.47	19420	19430	18600	25450	13710	19580	18876.18	22.77	-45804	20060	19820	19670	19430	19280	19745	19355	76	5870	500	13700	10	1	15284043	2846	33.85	2.34	12	0.88	550.00	7972.00	42150	20230615	-55.82	18550	20240201	0.38	25100	-25.82	20240109	18550	0.38	20240201	42150	-55.82	20230615	18550	0.38	20240201	2.50	N	228670	500	76 억	3480843	N	N	12	N	N
81	20240216	090844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19000	-580	5	-2.96	466690780	24296	42.93	19420	19430	18890	25450	13710	19580	19208.54	22.77	-4716	20060	19820	19670	19430	19280	19745	19355	76	5870	500	13700	10	1	15284043	2904	34.55	2.38	12	0.16	550.00	7972.00	42150	20230615	-54.92	18550	20240201	2.43	25100	-24.30	20240109	18550	2.43	20240201	42150	-54.92	20230615	18550	2.43	20240201	2.50	N	228670	500	76 억	3480843	N	N	12	N	N
82	20240215	160843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19580	-90	5	-0.46	1098464800	55842	80.15	19910	19910	19520	25550	13770	19670	19671.02	22.80	898	20356	20012	19436	19092	18516	20185	19265	76	5880	500	13760	10	1	15284043	2993	35.60	2.46	12	0.37	550.00	7972.00	42150	20230615	-53.55	18550	20240201	5.55	25100	-21.99	20240109	18550	5.55	20240201	42150	-53.55	20230615	18550	5.55	20240201	2.55	N	228670	500	76 억	3485199	N	N	12	N	N
83	20240215	150848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19590	-80	5	-0.41	1055955950	53671	77.03	19910	19910	19520	25550	13770	19670	19674.61	22.80	1049	20356	20012	19436	19092	18516	20185	19265	76	5880	500	13760	10	1	15284043	2994	35.62	2.46	12	0.35	550.00	7972.00	42150	20230615	-53.52	18550	20240201	5.61	25100	-21.95	20240109	18550	5.61	20240201	42150	-53.52	20230615	18550	5.61	20240201	2.55	N	228670	500	76 억	3485199	N	N	55	N	N
84	20240215	140843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19680	10	2	0.05	908690420	46160	66.25	19910	19910	19520	25550	13770	19670	19685.67	22.80	-1526	20356	20012	19436	19092	18516	20185	19265	76	5880	500	13760	10	1	15284043	3008	35.78	2.47	12	0.30	550.00	7972.00	42150	20230615	-53.31	18550	20240201	6.09	25100	-21.59	20240109	18550	6.09	20240201	42150	-53.31	20230615	18550	6.09	20240201	2.55	N	228670	500	76 억	3485199	N	N	55	N	N
85	20240215	130824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19760	90	2	0.46	820750820	41704	59.85	19910	19910	19520	25550	13770	19670	19680.39	22.80	-591	20356	20012	19436	19092	18516	20185	19265	76	5880	500	13760	10	1	15284043	3020	35.93	2.48	12	0.27	550.00	7972.00	42150	20230615	-53.12	18550	20240201	6.52	25100	-21.27	20240109	18550	6.52	20240201	42150	-53.12	20230615	18550	6.52	20240201	2.55	N	228670	500	76 억	3485199	N	N	55	N	N
86	20240215	120844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19720	50	2	0.25	741474610	37686	54.09	19910	19910	19520	25550	13770	19670	19675.07	22.80	-291	20356	20012	19436	19092	18516	20185	19265	76	5880	500	13760	10	1	15284043	3014	35.85	2.47	12	0.25	550.00	7972.00	42150	20230615	-53.21	18550	20240201	6.31	25100	-21.43	20240109	18550	6.31	20240201	42150	-53.21	20230615	18550	6.31	20240201	2.55	N	228670	500	76 억	3485199	N	N	55	N	N
87	20240215	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19810	140	2	0.71	625431070	31818	45.67	19910	19910	19520	25550	13770	19670	19656.52	22.80	444	20356	20012	19436	19092	18516	20185	19265	76	5880	500	13760	10	1	15284043	3028	36.02	2.48	12	0.21	550.00	7972.00	42150	20230615	-53.00	18550	20240201	6.79	25100	-21.08	20240109	18550	6.79	20240201	42150	-53.00	20230615	18550	6.79	20240201	2.55	N	228670	500	76 억	3485199	N	N	55	N	N
88	20240215	100837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19600	-70	5	-0.36	383489410	19540	28.04	19910	19910	19520	25550	13770	19670	19625.87	22.80	1338	20356	20012	19436	19092	18516	20185	19265	76	5880	500	13760	10	1	15284043	2996	35.64	2.46	12	0.13	550.00	7972.00	42150	20230615	-53.50	18550	20240201	5.66	25100	-21.91	20240109	18550	5.66	20240201	42150	-53.50	20230615	18550	5.66	20240201	2.55	N	228670	500	76 억	3485199	N	N	55	N	N
89	20240215	090840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19550	-120	5	-0.61	111935660	5680	8.15	19910	19910	19550	25550	13770	19670	19706.98	22.80	-3839	20356	20012	19436	19092	18516	20185	19265	76	5880	500	13760	10	1	15284043	2988	35.55	2.45	12	0.04	550.00	7972.00	42150	20230615	-53.62	18550	20240201	5.39	25100	-22.11	20240109	18550	5.39	20240201	42150	-53.62	20230615	18550	5.39	20240201	2.55	N	228670	500	76 억	3485199	N	N	55	N	N
90	20240214	160834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19670	470	2	2.45	1349896750	69654	144.09	18860	19780	18860	24950	13440	19200	19379.53	22.77	11824	19486	19342	19126	18982	18766	19415	19055	76	5750	500	13440	10	1	15284043	3006	35.76	2.47	12	0.46	550.00	7972.00	42150	20230615	-53.33	18550	20240201	6.04	25100	-21.63	20240109	18550	6.04	20240201	42150	-53.33	20230615	18550	6.04	20240201	2.54	N	228670	500	76 억	3479796	N	N	55	N	N
91	20240214	150835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19700	500	2	2.60	1256950910	64932	134.33	18860	19780	18860	24950	13440	19200	19357.96	22.77	10729	19486	19342	19126	18982	18766	19415	19055	76	5750	500	13440	10	1	15284043	3011	35.82	2.47	12	0.42	550.00	7972.00	42150	20230615	-53.26	18550	20240201	6.20	25100	-21.51	20240109	18550	6.20	20240201	42150	-53.26	20230615	18550	6.20	20240201	2.54	N	228670	500	76 억	3479796	N	N	15	N	N
92	20240214	140831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19620	420	2	2.19	851980660	44376	91.80	18860	19650	18860	24950	13440	19200	19199.13	22.77	10478	19486	19342	19126	18982	18766	19415	19055	76	5750	500	13440	10	1	15284043	2999	35.67	2.46	12	0.29	550.00	7972.00	42150	20230615	-53.45	18550	20240201	5.77	25100	-21.83	20240109	18550	5.77	20240201	42150	-53.45	20230615	18550	5.77	20240201	2.54	N	228670	500	76 억	3479796	N	N	15	N	N
93	20240214	130834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19250	50	2	0.26	606385710	31759	65.70	18860	19290	18860	24950	13440	19200	19093.35	22.77	5876	19486	19342	19126	18982	18766	19415	19055	76	5750	500	13440	10	1	15284043	2942	35.00	2.41	12	0.21	550.00	7972.00	42150	20230615	-54.33	18550	20240201	3.77	25100	-23.31	20240109	18550	3.77	20240201	42150	-54.33	20230615	18550	3.77	20240201	2.54	N	228670	500	76 억	3479796	N	N	15	N	N
94	20240214	120829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19140	-60	5	-0.31	470815360	24713	51.12	18860	19200	18860	24950	13440	19200	19051.32	22.77	916	19486	19342	19126	18982	18766	19415	19055	76	5750	500	13440	10	1	15284043	2925	34.80	2.40	12	0.16	550.00	7972.00	42150	20230615	-54.59	18550	20240201	3.18	25100	-23.75	20240109	18550	3.18	20240201	42150	-54.59	20230615	18550	3.18	20240201	2.54	N	228670	500	76 억	3479796	N	N	15	N	N
95	20240214	110833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19080	-120	5	-0.62	366648960	19259	39.84	18860	19200	18860	24950	13440	19200	19037.79	22.77	-1896	19486	19342	19126	18982	18766	19415	19055	76	5750	500	13440	10	1	15284043	2916	34.69	2.39	12	0.13	550.00	7972.00	42150	20230615	-54.73	18550	20240201	2.86	25100	-23.98	20240109	18550	2.86	20240201	42150	-54.73	20230615	18550	2.86	20240201	2.54	N	228670	500	76 억	3479796	N	N	15	N	N
96	20240214	090823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19040	-160	5	-0.83	64879460	3426	7.09	18860	19200	18860	24950	13440	19200	18937.30	22.77	-13	19486	19342	19126	18982	18766	19415	19055	76	5750	500	13440	10	1	15284043	2910	34.62	2.39	12	0.02	550.00	7972.00	42150	20230615	-54.83	18550	20240201	2.64	25100	-24.14	20240109	18550	2.64	20240201	42150	-54.83	20230615	18550	2.64	20240201	2.54	N	228670	500	76 억	3479796	N	N	15	N	N
97	20240213	160823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19200	230	2	1.21	923980920	48268	71.19	19100	19270	18910	24650	13280	18970	19142.60	22.74	9759	19316	19142	19046	18872	18776	19095	18825	76	5680	500	13270	10	1	15284043	2935	34.91	2.41	12	0.32	550.00	7972.00	42150	20230615	-54.45	18550	20240201	3.50	25100	-23.51	20240109	18550	3.50	20240201	42150	-54.45	20230615	18550	3.50	20240201	2.55	N	228670	500	76 억	3474975	N	N	15	N	N
98	20240213	150821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19200	230	2	1.21	890626120	46533	68.63	19100	19270	18910	24650	13280	18970	19139.67	22.74	9401	19316	19142	19046	18872	18776	19095	18825	76	5680	500	13270	10	1	15284043	2935	34.91	2.41	12	0.30	550.00	7972.00	42150	20230615	-54.45	18550	20240201	3.50	25100	-23.51	20240109	18550	3.50	20240201	42150	-54.45	20230615	18550	3.50	20240201	2.55	N	228670	500	76 억	3474975	N	N	7	N	N
99	20240213	140829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19240	270	2	1.42	765640430	40036	59.05	19100	19270	18910	24650	13280	18970	19123.80	22.74	8813	19316	19142	19046	18872	18776	19095	18825	76	5680	500	13270	10	1	15284043	2941	34.98	2.41	12	0.26	550.00	7972.00	42150	20230615	-54.35	18550	20240201	3.72	25100	-23.35	20240109	18550	3.72	20240201	42150	-54.35	20230615	18550	3.72	20240201	2.55	N	228670	500	76 억	3474975	N	N	7	N	N
100	20240213	130819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19160	190	2	1.00	653242720	34189	50.43	19100	19260	18910	24650	13280	18970	19106.81	22.74	5563	19316	19142	19046	18872	18776	19095	18825	76	5680	500	13270	10	1	15284043	2928	34.84	2.40	12	0.22	550.00	7972.00	42150	20230615	-54.54	18550	20240201	3.29	25100	-23.67	20240109	18550	3.29	20240201	42150	-54.54	20230615	18550	3.29	20240201	2.55	N	228670	500	76 억	3474975	N	N	7	N	N
101	20240213	120829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19130	160	2	0.84	558927060	29263	43.16	19100	19260	18910	24650	13280	18970	19100.13	22.74	2504	19316	19142	19046	18872	18776	19095	18825	76	5680	500	13270	10	1	15284043	2924	34.78	2.40	12	0.19	550.00	7972.00	42150	20230615	-54.61	18550	20240201	3.13	25100	-23.78	20240109	18550	3.13	20240201	42150	-54.61	20230615	18550	3.13	20240201	2.55	N	228670	500	76 억	3474975	N	N	7	N	N
102	20240213	110851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19080	110	2	0.58	504237040	26399	38.94	19100	19260	18910	24650	13280	18970	19100.61	22.74	1322	19316	19142	19046	18872	18776	19095	18825	76	5680	500	13270	10	1	15284043	2916	34.69	2.39	12	0.17	550.00	7972.00	42150	20230615	-54.73	18550	20240201	2.86	25100	-23.98	20240109	18550	2.86	20240201	42150	-54.73	20230615	18550	2.86	20240201	2.55	N	228670	500	76 억	3474975	N	N	7	N	N
103	20240213	100702	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19240	270	2	1.42	330932300	17365	25.61	19100	19260	18910	24650	13280	18970	19057.43	22.74	3487	19316	19142	19046	18872	18776	19095	18825	76	5680	500	13270	10	1	15284043	2941	34.98	2.41	12	0.11	550.00	7972.00	42150	20230615	-54.35	18550	20240201	3.72	25100	-23.35	20240109	18550	3.72	20240201	42150	-54.35	20230615	18550	3.72	20240201	2.55	N	228670	500	76 억	3474975	N	N	7	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History