KissMeData/048870/price/prices-20240201.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	200	2	7.52	1865342955	656471	1253.55	2710	2920	2665	3455	1865	2660	2841.46	13.11	97426	2786	2722	2676	2612	2566	2755	2645	414	795	500	1800	5	1	82708344	2365	14.67	1.69	12	0.79	195.00	1692.00	4450	20230905	-35.73	1817	20230726	57.40	3255	-12.14	20240111	2615	9.37	20240205	4450	-35.73	20230905	1817	57.40	20230726	1.75	N	048870	500	413 억	10843663	N	N	N	N
3	20240229	150507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2865	205	2	7.71	1744155985	614142	1172.72	2710	2920	2665	3455	1865	2660	2839.99	13.11	85143	2786	2722	2676	2612	2566	2755	2645	414	795	500	1800	5	1	82708344	2370	14.69	1.69	12	0.74	195.00	1692.00	4450	20230905	-35.62	1817	20230726	57.68	3255	-11.98	20240111	2615	9.56	20240205	4450	-35.62	20230905	1817	57.68	20230726	1.75	N	048870	500	413 억	10843663	N	N	N	N
4	20240229	140507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2865	205	2	7.71	1531327635	539610	1030.40	2710	2920	2665	3455	1865	2660	2837.84	13.11	96818	2786	2722	2676	2612	2566	2755	2645	414	795	500	1800	5	1	82708344	2370	14.69	1.69	12	0.65	195.00	1692.00	4450	20230905	-35.62	1817	20230726	57.68	3255	-11.98	20240111	2615	9.56	20240205	4450	-35.62	20230905	1817	57.68	20230726	1.75	N	048870	500	413 억	10843663	N	N	N	N
5	20240229	130508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	210	2	7.89	1308283900	461788	881.80	2710	2920	2665	3455	1865	2660	2833.08	13.11	100372	2786	2722	2676	2612	2566	2755	2645	414	795	500	1800	5	1	82708344	2374	14.72	1.70	12	0.56	195.00	1692.00	4450	20230905	-35.51	1817	20230726	57.95	3255	-11.83	20240111	2615	9.75	20240205	4450	-35.51	20230905	1817	57.95	20230726	1.75	N	048870	500	413 억	10843663	N	N	N	N
6	20240229	120508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	210	2	7.89	846509945	302128	576.92	2710	2870	2665	3455	1865	2660	2801.83	13.11	76064	2786	2722	2676	2612	2566	2755	2645	414	795	500	1800	5	1	82708344	2374	14.72	1.70	12	0.37	195.00	1692.00	4450	20230905	-35.51	1817	20230726	57.95	3255	-11.83	20240111	2615	9.75	20240205	4450	-35.51	20230905	1817	57.95	20230726	1.75	N	048870	500	413 억	10843663	N	N	N	N
7	20240229	110508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	145	2	5.45	627198790	224899	429.45	2710	2850	2665	3455	1865	2660	2788.80	13.11	64487	2786	2722	2676	2612	2566	2755	2645	414	795	500	1800	5	1	82708344	2320	14.38	1.66	12	0.27	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	3255	-13.82	20240111	2615	7.27	20240205	4450	-36.97	20230905	1817	54.38	20230726	1.75	N	048870	500	413 억	10843663	N	N	N	N
8	20240229	100507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	180	2	6.77	400750425	144711	276.33	2710	2845	2665	3455	1865	2660	2769.32	13.11	41004	2786	2722	2676	2612	2566	2755	2645	414	795	500	1800	5	1	82708344	2349	14.56	1.68	12	0.17	195.00	1692.00	4450	20230905	-36.18	1817	20230726	56.30	3255	-12.75	20240111	2615	8.60	20240205	4450	-36.18	20230905	1817	56.30	20230726	1.75	N	048870	500	413 억	10843663	N	N	N	N
9	20240229	090507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	5	2	0.19	36065315	13397	25.58	2710	2710	2665	3455	1865	2660	2692.04	13.11	-7763	2786	2722	2676	2612	2566	2755	2645	414	795	500	1800	5	1	82708344	2204	13.67	1.58	12	0.02	195.00	1692.00	4450	20230905	-40.11	1817	20230726	46.67	3255	-18.13	20240111	2615	1.91	20240205	4450	-40.11	20230905	1817	46.67	20230726	1.75	N	048870	500	413 억	10843663	N	N	N	N
10	20240228	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	20	2	0.76	134176525	50534	22.03	2640	2740	2630	3430	1850	2640	2655.17	13.12	-4471	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2200	13.64	1.57	12	0.06	195.00	1692.00	4450	20230905	-40.22	1817	20230726	46.40	3255	-18.28	20240111	2615	1.72	20240205	4450	-40.22	20230905	1817	46.40	20230726	1.71	N	048870	500	413 억	10848134	N	N	N	N
11	20240228	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	15	2	0.57	129712910	48853	21.30	2640	2740	2630	3430	1850	2640	2655.17	13.12	-4925	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2196	13.62	1.57	12	0.06	195.00	1692.00	4450	20230905	-40.34	1817	20230726	46.12	3255	-18.43	20240111	2615	1.53	20240205	4450	-40.34	20230905	1817	46.12	20230726	1.71	N	048870	500	413 억	10848134	N	N	N	N
12	20240228	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	10	2	0.38	104567990	39425	17.19	2640	2740	2630	3430	1850	2640	2652.33	13.12	2467	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2192	13.59	1.57	12	0.05	195.00	1692.00	4450	20230905	-40.45	1817	20230726	45.84	3255	-18.59	20240111	2615	1.34	20240205	4450	-40.45	20230905	1817	45.84	20230726	1.71	N	048870	500	413 억	10848134	N	N	N	N
13	20240228	130508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	5	2	0.19	95401415	35961	15.68	2640	2740	2630	3430	1850	2640	2652.91	13.12	1496	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2188	13.56	1.56	12	0.04	195.00	1692.00	4450	20230905	-40.56	1817	20230726	45.57	3255	-18.74	20240111	2615	1.15	20240205	4450	-40.56	20230905	1817	45.57	20230726	1.71	N	048870	500	413 억	10848134	N	N	N	N
14	20240228	120509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2650	10	2	0.38	67640970	25482	11.11	2640	2740	2630	3430	1850	2640	2654.46	13.12	2737	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2192	13.59	1.57	12	0.03	195.00	1692.00	4450	20230905	-40.45	1817	20230726	45.84	3255	-18.59	20240111	2615	1.34	20240205	4450	-40.45	20230905	1817	45.84	20230726	1.71	N	048870	500	413 억	10848134	N	N	N	N
15	20240228	110446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	20	2	0.76	57886675	21798	9.50	2640	2740	2630	3430	1850	2640	2655.60	13.12	4353	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2200	13.64	1.57	12	0.03	195.00	1692.00	4450	20230905	-40.22	1817	20230726	46.40	3255	-18.28	20240111	2615	1.72	20240205	4450	-40.22	20230905	1817	46.40	20230726	1.71	N	048870	500	413 억	10848134	N	N	N	N
16	20240228	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2670	30	2	1.14	32857870	12357	5.39	2640	2740	2630	3430	1850	2640	2659.05	13.12	146	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2208	13.69	1.58	12	0.01	195.00	1692.00	4450	20230905	-40.00	1817	20230726	46.95	3255	-17.97	20240111	2615	2.10	20240205	4450	-40.00	20230905	1817	46.95	20230726	1.71	N	048870	500	413 억	10848134	N	N	N	N
17	20240228	090507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	5	2	0.19	9259960	3509	1.53	2640	2660	2630	3430	1850	2640	2638.92	13.12	1371	2773	2706	2668	2601	2563	2687	2582	414	790	500	1790	5	1	82708344	2188	13.56	1.56	12	0.00	195.00	1692.00	4450	20230905	-40.56	1817	20230726	45.57	3255	-18.74	20240111	2615	1.15	20240205	4450	-40.56	20230905	1817	45.57	20230726	1.71	N	048870	500	413 억	10848134	N	N	N	N
18	20240227	160508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2640	-80	5	-2.94	607571065	228497	189.24	2735	2735	2630	3535	1905	2720	2658.99	13.13	-13979	2786	2752	2736	2702	2686	2745	2695	414	815	500	1840	5	1	82708344	2184	13.54	1.56	12	0.28	195.00	1692.00	4450	20230905	-40.67	1817	20230726	45.29	3255	-18.89	20240111	2615	0.96	20240205	4450	-40.67	20230905	1817	45.29	20230726	1.71	N	048870	500	413 억	10863237	N	N	N	N
19	20240227	150508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	-75	5	-2.76	570994970	214645	177.77	2735	2735	2630	3535	1905	2720	2660.18	13.13	-13915	2786	2752	2736	2702	2686	2745	2695	414	815	500	1840	5	1	82708344	2188	13.56	1.56	12	0.26	195.00	1692.00	4450	20230905	-40.56	1817	20230726	45.57	3255	-18.74	20240111	2615	1.15	20240205	4450	-40.56	20230905	1817	45.57	20230726	1.71	N	048870	500	413 억	10863237	N	N	N	N
20	20240227	140506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2645	-75	5	-2.76	477458990	179179	148.39	2735	2735	2640	3535	1905	2720	2664.70	13.13	-15821	2786	2752	2736	2702	2686	2745	2695	414	815	500	1840	5	1	82708344	2188	13.56	1.56	12	0.22	195.00	1692.00	4450	20230905	-40.56	1817	20230726	45.57	3255	-18.74	20240111	2615	1.15	20240205	4450	-40.56	20230905	1817	45.57	20230726	1.71	N	048870	500	413 억	10863237	N	N	N	N
21	20240227	130432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2655	-65	5	-2.39	414496205	155375	128.68	2735	2735	2640	3535	1905	2720	2667.71	13.13	-12336	2786	2752	2736	2702	2686	2745	2695	414	815	500	1840	5	1	82708344	2196	13.62	1.57	12	0.19	195.00	1692.00	4450	20230905	-40.34	1817	20230726	46.12	3255	-18.43	20240111	2615	1.53	20240205	4450	-40.34	20230905	1817	46.12	20230726	1.71	N	048870	500	413 억	10863237	N	N	N	N
22	20240227	120509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2665	-55	5	-2.02	362352335	135717	112.40	2735	2735	2640	3535	1905	2720	2669.91	13.13	-15672	2786	2752	2736	2702	2686	2745	2695	414	815	500	1840	5	1	82708344	2204	13.67	1.58	12	0.16	195.00	1692.00	4450	20230905	-40.11	1817	20230726	46.67	3255	-18.13	20240111	2615	1.91	20240205	4450	-40.11	20230905	1817	46.67	20230726	1.71	N	048870	500	413 억	10863237	N	N	N	N
23	20240227	110507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2695	-25	5	-0.92	287767125	107821	89.30	2735	2735	2640	3535	1905	2720	2668.93	13.13	-10320	2786	2752	2736	2702	2686	2745	2695	414	815	500	1840	5	1	82708344	2229	13.82	1.59	12	0.13	195.00	1692.00	4450	20230905	-39.44	1817	20230726	48.32	3255	-17.20	20240111	2615	3.06	20240205	4450	-39.44	20230905	1817	48.32	20230726	1.71	N	048870	500	413 억	10863237	N	N	N	N
24	20240227	100504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2660	-60	5	-2.21	250095525	93731	77.63	2735	2735	2640	3535	1905	2720	2668.23	13.13	-7307	2786	2752	2736	2702	2686	2745	2695	414	815	500	1840	5	1	82708344	2200	13.64	1.57	12	0.11	195.00	1692.00	4450	20230905	-40.22	1817	20230726	46.40	3255	-18.28	20240111	2615	1.72	20240205	4450	-40.22	20230905	1817	46.40	20230726	1.71	N	048870	500	413 억	10863237	N	N	N	N
25	20240227	090505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	0	3	0.00	18750770	6875	5.69	2735	2735	2710	3535	1905	2720	2727.38	13.13	-6629	2786	2752	2736	2702	2686	2745	2695	414	815	500	1840	5	1	82708344	2250	13.95	1.61	12	0.01	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	3255	-16.44	20240111	2615	4.02	20240205	4450	-38.88	20230905	1817	49.70	20230726	1.71	N	048870	500	413 억	10863237	N	N	N	N
26	20240226	160505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2720	-55	5	-1.98	329431795	120387	132.69	2750	2770	2720	3605	1945	2775	2736.44	13.13	3679	2838	2806	2773	2741	2708	2790	2725	414	830	500	1880	5	1	82708344	2250	13.95	1.61	12	0.15	195.00	1692.00	4450	20230905	-38.88	1817	20230726	49.70	3255	-16.44	20240111	2615	4.02	20240205	4450	-38.88	20230905	1817	49.70	20230726	1.71	N	048870	500	413 억	10859543	N	N	N	N
27	20240226	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2740	-35	5	-1.26	308176745	112582	124.09	2750	2770	2725	3605	1945	2775	2737.35	13.13	4154	2838	2806	2773	2741	2708	2790	2725	414	830	500	1880	5	1	82708344	2266	14.05	1.62	12	0.14	195.00	1692.00	4450	20230905	-38.43	1817	20230726	50.80	3255	-15.82	20240111	2615	4.78	20240205	4450	-38.43	20230905	1817	50.80	20230726	1.71	N	048870	500	413 억	10859543	N	N	N	N
28	20240226	140504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	-45	5	-1.62	271232085	99048	109.17	2750	2770	2725	3605	1945	2775	2738.39	13.13	4406	2838	2806	2773	2741	2708	2790	2725	414	830	500	1880	5	1	82708344	2258	14.00	1.61	12	0.12	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	3255	-16.13	20240111	2615	4.40	20240205	4450	-38.65	20230905	1817	50.25	20230726	1.71	N	048870	500	413 억	10859543	N	N	N	N
29	20240226	130503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2740	-35	5	-1.26	210589540	76842	84.70	2750	2770	2725	3605	1945	2775	2740.55	13.13	3521	2838	2806	2773	2741	2708	2790	2725	414	830	500	1880	5	1	82708344	2266	14.05	1.62	12	0.09	195.00	1692.00	4450	20230905	-38.43	1817	20230726	50.80	3255	-15.82	20240111	2615	4.78	20240205	4450	-38.43	20230905	1817	50.80	20230726	1.71	N	048870	500	413 억	10859543	N	N	N	N
30	20240226	120501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2730	-45	5	-1.62	174582555	63658	70.17	2750	2770	2730	3605	1945	2775	2742.51	13.13	2393	2838	2806	2773	2741	2708	2790	2725	414	830	500	1880	5	1	82708344	2258	14.00	1.61	12	0.08	195.00	1692.00	4450	20230905	-38.65	1817	20230726	50.25	3255	-16.13	20240111	2615	4.40	20240205	4450	-38.65	20230905	1817	50.25	20230726	1.71	N	048870	500	413 억	10859543	N	N	N	N
31	20240226	110500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-15	5	-0.54	120678375	44000	48.50	2750	2770	2730	3605	1945	2775	2742.69	13.13	5701	2838	2806	2773	2741	2708	2790	2725	414	830	500	1880	5	1	82708344	2283	14.15	1.63	12	0.05	195.00	1692.00	4450	20230905	-37.98	1817	20230726	51.90	3255	-15.21	20240111	2615	5.54	20240205	4450	-37.98	20230905	1817	51.90	20230726	1.71	N	048870	500	413 억	10859543	N	N	N	N
32	20240226	100457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2750	-25	5	-0.90	105418720	38456	42.39	2750	2770	2730	3605	1945	2775	2741.28	13.13	5609	2838	2806	2773	2741	2708	2790	2725	414	830	500	1880	5	1	82708344	2274	14.10	1.63	12	0.05	195.00	1692.00	4450	20230905	-38.20	1817	20230726	51.35	3255	-15.51	20240111	2615	5.16	20240205	4450	-38.20	20230905	1817	51.35	20230726	1.71	N	048870	500	413 억	10859543	N	N	N	N
33	20240226	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2745	-30	5	-1.08	12688015	4614	5.09	2750	2770	2745	3605	1945	2775	2749.89	13.13	598	2838	2806	2773	2741	2708	2790	2725	414	830	500	1880	5	1	82708344	2270	14.08	1.62	12	0.01	195.00	1692.00	4450	20230905	-38.31	1817	20230726	51.07	3255	-15.67	20240111	2615	4.97	20240205	4450	-38.31	20230905	1817	51.07	20230726	1.71	N	048870	500	413 억	10859543	N	N	N	N
34	20240223	160500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	5	2	0.18	250547505	90725	51.15	2800	2805	2740	3600	1940	2770	2761.61	13.13	-1838	2863	2816	2788	2741	2713	2802	2727	414	830	500	1880	5	1	82708344	2295	14.23	1.64	12	0.11	195.00	1692.00	4450	20230905	-37.64	1817	20230726	52.72	3255	-14.75	20240111	2615	6.12	20240205	4450	-37.64	20230905	1817	52.72	20230726	1.69	N	048870	500	413 억	10861368	N	N	N	N
35	20240223	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-15	5	-0.54	243345190	88128	49.69	2800	2805	2740	3600	1940	2770	2761.27	13.13	-1313	2863	2816	2788	2741	2713	2802	2727	414	830	500	1880	5	1	82708344	2279	14.13	1.63	12	0.11	195.00	1692.00	4450	20230905	-38.09	1817	20230726	51.62	3255	-15.36	20240111	2615	5.35	20240205	4450	-38.09	20230905	1817	51.62	20230726	1.69	N	048870	500	413 억	10861368	N	N	N	N
36	20240223	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-15	5	-0.54	220210395	79747	44.96	2800	2805	2740	3600	1940	2770	2761.36	13.13	-1411	2863	2816	2788	2741	2713	2802	2727	414	830	500	1880	5	1	82708344	2279	14.13	1.63	12	0.10	195.00	1692.00	4450	20230905	-38.09	1817	20230726	51.62	3255	-15.36	20240111	2615	5.35	20240205	4450	-38.09	20230905	1817	51.62	20230726	1.69	N	048870	500	413 억	10861368	N	N	N	N
37	20240223	130456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	-15	5	-0.54	210018690	76042	42.87	2800	2805	2740	3600	1940	2770	2761.88	13.13	37	2863	2816	2788	2741	2713	2802	2727	414	830	500	1880	5	1	82708344	2279	14.13	1.63	12	0.09	195.00	1692.00	4450	20230905	-38.09	1817	20230726	51.62	3255	-15.36	20240111	2615	5.35	20240205	4450	-38.09	20230905	1817	51.62	20230726	1.69	N	048870	500	413 억	10861368	N	N	N	N
38	20240223	120455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	0	3	0.00	164744665	59611	33.61	2800	2805	2740	3600	1940	2770	2763.66	13.13	2530	2863	2816	2788	2741	2713	2802	2727	414	830	500	1880	5	1	82708344	2291	14.21	1.64	12	0.07	195.00	1692.00	4450	20230905	-37.75	1817	20230726	52.45	3255	-14.90	20240111	2615	5.93	20240205	4450	-37.75	20230905	1817	52.45	20230726	1.69	N	048870	500	413 억	10861368	N	N	N	N
39	20240223	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	25	2	0.90	122240620	44253	24.95	2800	2805	2740	3600	1940	2770	2762.31	13.13	-1240	2863	2816	2788	2741	2713	2802	2727	414	830	500	1880	5	1	82708344	2312	14.33	1.65	12	0.05	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	3255	-14.13	20240111	2615	6.88	20240205	4450	-37.19	20230905	1817	53.82	20230726	1.69	N	048870	500	413 억	10861368	N	N	N	N
40	20240223	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	0	3	0.00	93820900	34065	19.21	2800	2800	2740	3600	1940	2770	2754.17	13.13	-474	2863	2816	2788	2741	2713	2802	2727	414	830	500	1880	5	1	82708344	2291	14.21	1.64	12	0.04	195.00	1692.00	4450	20230905	-37.75	1817	20230726	52.45	3255	-14.90	20240111	2615	5.93	20240205	4450	-37.75	20230905	1817	52.45	20230726	1.69	N	048870	500	413 억	10861368	N	N	N	N
41	20240223	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	10	2	0.36	5249775	1895	1.07	2800	2800	2745	3600	1940	2770	2770.33	13.13	-276	2863	2816	2788	2741	2713	2802	2727	414	830	500	1880	5	1	82708344	2299	14.26	1.64	12	0.00	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	3255	-14.59	20240111	2615	6.31	20240205	4450	-37.53	20230905	1817	53.00	20230726	1.69	N	048870	500	413 억	10861368	N	N	N	N
42	20240222	160447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-80	5	-2.81	495035085	177360	133.15	2810	2835	2760	3705	1995	2850	2791.20	13.15	-11200	2916	2882	2846	2812	2776	2865	2795	414	855	500	1930	5	1	82708344	2291	14.21	1.64	12	0.21	195.00	1692.00	4450	20230905	-37.75	1817	20230726	52.45	3255	-14.90	20240111	2615	5.93	20240205	4450	-37.75	20230905	1817	52.45	20230726	1.71	N	048870	500	413 억	10872568	N	N	N	N
43	20240222	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-75	5	-2.63	468719140	167874	126.03	2810	2835	2760	3705	1995	2850	2792.09	13.15	-8654	2916	2882	2846	2812	2776	2865	2795	414	855	500	1930	5	1	82708344	2295	14.23	1.64	12	0.20	195.00	1692.00	4450	20230905	-37.64	1817	20230726	52.72	3255	-14.75	20240111	2615	6.12	20240205	4450	-37.64	20230905	1817	52.72	20230726	1.71	N	048870	500	413 억	10872568	N	N	N	N
44	20240222	140454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	-50	5	-1.75	393944560	140889	105.77	2810	2835	2770	3705	1995	2850	2796.13	13.15	-4167	2916	2882	2846	2812	2776	2865	2795	414	855	500	1930	5	1	82708344	2316	14.36	1.65	12	0.17	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	3255	-13.98	20240111	2615	7.07	20240205	4450	-37.08	20230905	1817	54.10	20230726	1.71	N	048870	500	413 억	10872568	N	N	N	N
45	20240222	130445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-75	5	-2.63	369743440	132186	99.24	2810	2835	2770	3705	1995	2850	2797.15	13.15	-2449	2916	2882	2846	2812	2776	2865	2795	414	855	500	1930	5	1	82708344	2295	14.23	1.64	12	0.16	195.00	1692.00	4450	20230905	-37.64	1817	20230726	52.72	3255	-14.75	20240111	2615	6.12	20240205	4450	-37.64	20230905	1817	52.72	20230726	1.71	N	048870	500	413 억	10872568	N	N	N	N
46	20240222	120452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-55	5	-1.93	303117560	108207	81.23	2810	2835	2775	3705	1995	2850	2801.27	13.15	1464	2916	2882	2846	2812	2776	2865	2795	414	855	500	1930	5	1	82708344	2312	14.33	1.65	12	0.13	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	3255	-14.13	20240111	2615	6.88	20240205	4450	-37.19	20230905	1817	53.82	20230726	1.71	N	048870	500	413 억	10872568	N	N	N	N
47	20240222	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	-50	5	-1.75	209740625	74733	56.10	2810	2835	2795	3705	1995	2850	2806.53	13.15	4283	2916	2882	2846	2812	2776	2865	2795	414	855	500	1930	5	1	82708344	2316	14.36	1.65	12	0.09	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	3255	-13.98	20240111	2615	7.07	20240205	4450	-37.08	20230905	1817	54.10	20230726	1.71	N	048870	500	413 억	10872568	N	N	N	N
48	20240222	100445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	-50	5	-1.75	174434445	62126	46.64	2810	2835	2795	3705	1995	2850	2807.75	13.15	4826	2916	2882	2846	2812	2776	2865	2795	414	855	500	1930	5	1	82708344	2316	14.36	1.65	12	0.08	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	3255	-13.98	20240111	2615	7.07	20240205	4450	-37.08	20230905	1817	54.10	20230726	1.71	N	048870	500	413 억	10872568	N	N	N	N
49	20240222	090453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2830	-20	5	-0.70	46842785	16653	12.50	2810	2835	2810	3705	1995	2850	2812.87	13.15	1627	2916	2882	2846	2812	2776	2865	2795	414	855	500	1930	5	1	82708344	2341	14.51	1.67	12	0.02	195.00	1692.00	4450	20230905	-36.40	1817	20230726	55.75	3255	-13.06	20240111	2615	8.22	20240205	4450	-36.40	20230905	1817	55.75	20230726	1.71	N	048870	500	413 억	10872568	N	N	N	N
50	20240221	160449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	-35	5	-1.21	375596760	131984	68.51	2875	2880	2810	3750	2020	2885	2845.77	13.19	-33301	2988	2936	2858	2806	2728	2962	2832	414	865	500	1960	5	1	82708344	2357	14.62	1.68	12	0.16	195.00	1692.00	4450	20230905	-35.96	1817	20230726	56.85	3255	-12.44	20240111	2615	8.99	20240205	4450	-35.96	20230905	1817	56.85	20230726	1.71	N	048870	500	413 억	10905768	N	N	N	N
51	20240221	150445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-65	5	-2.25	357503365	125611	65.20	2875	2880	2810	3750	2020	2885	2846.12	13.19	-32663	2988	2936	2858	2806	2728	2962	2832	414	865	500	1960	5	1	82708344	2332	14.46	1.67	12	0.15	195.00	1692.00	4450	20230905	-36.63	1817	20230726	55.20	3255	-13.36	20240111	2615	7.84	20240205	4450	-36.63	20230905	1817	55.20	20230726	1.71	N	048870	500	413 억	10905768	N	N	N	N
52	20240221	140446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	-35	5	-1.21	285781010	100279	52.05	2875	2880	2830	3750	2020	2885	2849.86	13.19	-25114	2988	2936	2858	2806	2728	2962	2832	414	865	500	1960	5	1	82708344	2357	14.62	1.68	12	0.12	195.00	1692.00	4450	20230905	-35.96	1817	20230726	56.85	3255	-12.44	20240111	2615	8.99	20240205	4450	-35.96	20230905	1817	56.85	20230726	1.71	N	048870	500	413 억	10905768	N	N	N	N
53	20240221	130447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	-30	5	-1.04	264701830	92875	48.21	2875	2880	2830	3750	2020	2885	2850.09	13.19	-18367	2988	2936	2858	2806	2728	2962	2832	414	865	500	1960	5	1	82708344	2361	14.64	1.69	12	0.11	195.00	1692.00	4450	20230905	-35.84	1817	20230726	57.13	3255	-12.29	20240111	2615	9.18	20240205	4450	-35.84	20230905	1817	57.13	20230726	1.71	N	048870	500	413 억	10905768	N	N	N	N
54	20240221	120447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2865	-20	5	-0.69	185444900	65016	33.75	2875	2880	2830	3750	2020	2885	2852.30	13.19	-7524	2988	2936	2858	2806	2728	2962	2832	414	865	500	1960	5	1	82708344	2370	14.69	1.69	12	0.08	195.00	1692.00	4450	20230905	-35.62	1817	20230726	57.68	3255	-11.98	20240111	2615	9.56	20240205	4450	-35.62	20230905	1817	57.68	20230726	1.71	N	048870	500	413 억	10905768	N	N	N	N
55	20240221	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-25	5	-0.87	141731170	49698	25.80	2875	2880	2830	3750	2020	2885	2851.85	13.19	-6747	2988	2936	2858	2806	2728	2962	2832	414	865	500	1960	5	1	82708344	2365	14.67	1.69	12	0.06	195.00	1692.00	4450	20230905	-35.73	1817	20230726	57.40	3255	-12.14	20240111	2615	9.37	20240205	4450	-35.73	20230905	1817	57.40	20230726	1.71	N	048870	500	413 억	10905768	N	N	N	N
56	20240221	100444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-25	5	-0.87	112302535	39387	20.45	2875	2880	2830	3750	2020	2885	2851.26	13.19	-5381	2988	2936	2858	2806	2728	2962	2832	414	865	500	1960	5	1	82708344	2365	14.67	1.69	12	0.05	195.00	1692.00	4450	20230905	-35.73	1817	20230726	57.40	3255	-12.14	20240111	2615	9.37	20240205	4450	-35.73	20230905	1817	57.40	20230726	1.71	N	048870	500	413 억	10905768	N	N	N	N
57	20240221	090444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	-10	5	-0.35	26463040	9246	4.80	2875	2880	2835	3750	2020	2885	2862.11	13.19	-1122	2988	2936	2858	2806	2728	2962	2832	414	865	500	1960	5	1	82708344	2378	14.74	1.70	12	0.01	195.00	1692.00	4450	20230905	-35.39	1817	20230726	58.23	3255	-11.67	20240111	2615	9.94	20240205	4450	-35.39	20230905	1817	58.23	20230726	1.71	N	048870	500	413 억	10905768	N	N	N	N
58	20240220	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	80	2	2.85	543536750	190788	332.61	2800	2910	2780	3645	1965	2805	2848.90	13.15	25981	2861	2832	2796	2767	2731	2847	2782	414	840	500	1900	5	1	82708344	2386	14.79	1.71	12	0.23	195.00	1692.00	4450	20230905	-35.17	1817	20230726	58.78	3255	-11.37	20240111	2615	10.33	20240205	4450	-35.17	20230905	1817	58.78	20230726	1.70	N	048870	500	413 억	10879406	N	N	N	N
59	20240220	150442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	90	2	3.21	491115880	172571	300.85	2800	2910	2780	3645	1965	2805	2845.88	13.15	25583	2861	2832	2796	2767	2731	2847	2782	414	840	500	1900	5	1	82708344	2394	14.85	1.71	12	0.21	195.00	1692.00	4450	20230905	-34.94	1817	20230726	59.33	3255	-11.06	20240111	2615	10.71	20240205	4450	-34.94	20230905	1817	59.33	20230726	1.70	N	048870	500	413 억	10879406	N	N	N	N
60	20240220	140443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	40	2	1.43	330726725	116998	203.97	2800	2875	2780	3645	1965	2805	2826.77	13.15	13573	2861	2832	2796	2767	2731	2847	2782	414	840	500	1900	5	1	82708344	2353	14.59	1.68	12	0.14	195.00	1692.00	4450	20230905	-36.07	1817	20230726	56.58	3255	-12.60	20240111	2615	8.80	20240205	4450	-36.07	20230905	1817	56.58	20230726	1.70	N	048870	500	413 억	10879406	N	N	N	N
61	20240220	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	10	2	0.36	228115275	81008	141.22	2800	2840	2780	3645	1965	2805	2815.96	13.15	6979	2861	2832	2796	2767	2731	2847	2782	414	840	500	1900	5	1	82708344	2328	14.44	1.66	12	0.10	195.00	1692.00	4450	20230905	-36.74	1817	20230726	54.93	3255	-13.52	20240111	2615	7.65	20240205	4450	-36.74	20230905	1817	54.93	20230726	1.70	N	048870	500	413 억	10879406	N	N	N	N
62	20240220	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2835	30	2	1.07	200131265	71095	123.94	2800	2840	2780	3645	1965	2805	2814.98	13.15	4919	2861	2832	2796	2767	2731	2847	2782	414	840	500	1900	5	1	82708344	2345	14.54	1.68	12	0.09	195.00	1692.00	4450	20230905	-36.29	1817	20230726	56.03	3255	-12.90	20240111	2615	8.41	20240205	4450	-36.29	20230905	1817	56.03	20230726	1.70	N	048870	500	413 억	10879406	N	N	N	N
63	20240220	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	15	2	0.53	139808055	49752	86.73	2800	2840	2780	3645	1965	2805	2810.10	13.15	10103	2861	2832	2796	2767	2731	2847	2782	414	840	500	1900	5	1	82708344	2332	14.46	1.67	12	0.06	195.00	1692.00	4450	20230905	-36.63	1817	20230726	55.20	3255	-13.36	20240111	2615	7.84	20240205	4450	-36.63	20230905	1817	55.20	20230726	1.70	N	048870	500	413 억	10879406	N	N	N	N
64	20240220	100432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	15	2	0.53	121035900	43096	75.13	2800	2840	2780	3645	1965	2805	2808.52	13.15	9392	2861	2832	2796	2767	2731	2847	2782	414	840	500	1900	5	1	82708344	2332	14.46	1.67	12	0.05	195.00	1692.00	4450	20230905	-36.63	1817	20230726	55.20	3255	-13.36	20240111	2615	7.84	20240205	4450	-36.63	20230905	1817	55.20	20230726	1.70	N	048870	500	413 억	10879406	N	N	N	N
65	20240220	090443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	10	2	0.36	43340660	15485	27.00	2800	2825	2780	3645	1965	2805	2798.88	13.15	8688	2861	2832	2796	2767	2731	2847	2782	414	840	500	1900	5	1	82708344	2328	14.44	1.66	12	0.02	195.00	1692.00	4450	20230905	-36.74	1817	20230726	54.93	3255	-13.52	20240111	2615	7.65	20240205	4450	-36.74	20230905	1817	54.93	20230726	1.70	N	048870	500	413 억	10879406	N	N	N	N
66	20240219	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	0	3	0.00	159265585	56905	56.40	2790	2825	2760	3645	1965	2805	2798.79	13.14	9906	2861	2832	2791	2762	2721	2812	2742	414	840	500	1900	5	1	82708344	2320	14.38	1.66	12	0.07	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	3255	-13.82	20240111	2615	7.27	20240205	4450	-36.97	20230905	1817	54.38	20230726	1.71	N	048870	500	413 억	10869500	N	N	N	N
67	20240219	150445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	0	3	0.00	152298165	54414	53.93	2790	2825	2760	3645	1965	2805	2798.87	13.14	9937	2861	2832	2791	2762	2721	2812	2742	414	840	500	1900	5	1	82708344	2320	14.38	1.66	12	0.07	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	3255	-13.82	20240111	2615	7.27	20240205	4450	-36.97	20230905	1817	54.38	20230726	1.71	N	048870	500	413 억	10869500	N	N	N	N
68	20240219	140445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	5	2	0.18	133784905	47806	47.38	2790	2825	2760	3645	1965	2805	2798.48	13.14	8913	2861	2832	2791	2762	2721	2812	2742	414	840	500	1900	5	1	82708344	2324	14.41	1.66	12	0.06	195.00	1692.00	4450	20230905	-36.85	1817	20230726	54.65	3255	-13.67	20240111	2615	7.46	20240205	4450	-36.85	20230905	1817	54.65	20230726	1.71	N	048870	500	413 억	10869500	N	N	N	N
69	20240219	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	10	2	0.36	124226005	44402	44.01	2790	2825	2760	3645	1965	2805	2797.74	13.14	9693	2861	2832	2791	2762	2721	2812	2742	414	840	500	1900	5	1	82708344	2328	14.44	1.66	12	0.05	195.00	1692.00	4450	20230905	-36.74	1817	20230726	54.93	3255	-13.52	20240111	2615	7.65	20240205	4450	-36.74	20230905	1817	54.93	20230726	1.71	N	048870	500	413 억	10869500	N	N	N	N
70	20240219	120444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-10	5	-0.36	101055430	36140	35.82	2790	2825	2760	3645	1965	2805	2796.20	13.14	8244	2861	2832	2791	2762	2721	2812	2742	414	840	500	1900	5	1	82708344	2312	14.33	1.65	12	0.04	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	3255	-14.13	20240111	2615	6.88	20240205	4450	-37.19	20230905	1817	53.82	20230726	1.71	N	048870	500	413 억	10869500	N	N	N	N
71	20240219	110443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	5	2	0.18	83946560	30013	29.75	2790	2825	2760	3645	1965	2805	2796.98	13.14	7749	2861	2832	2791	2762	2721	2812	2742	414	840	500	1900	5	1	82708344	2324	14.41	1.66	12	0.04	195.00	1692.00	4450	20230905	-36.85	1817	20230726	54.65	3255	-13.67	20240111	2615	7.46	20240205	4450	-36.85	20230905	1817	54.65	20230726	1.71	N	048870	500	413 억	10869500	N	N	N	N
72	20240219	100439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	-5	5	-0.18	49372230	17696	17.54	2790	2825	2760	3645	1965	2805	2789.94	13.14	4177	2861	2832	2791	2762	2721	2812	2742	414	840	500	1900	5	1	82708344	2316	14.36	1.65	12	0.02	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	3255	-13.98	20240111	2615	7.07	20240205	4450	-37.08	20230905	1817	54.10	20230726	1.71	N	048870	500	413 억	10869500	N	N	N	N
73	20240219	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-20	5	-0.71	2827805	1014	1.01	2790	2800	2780	3645	1965	2805	2786.99	13.14	468	2861	2832	2791	2762	2721	2812	2742	414	840	500	1900	5	1	82708344	2303	14.28	1.65	12	0.00	195.00	1692.00	4450	20230905	-37.42	1817	20230726	53.27	3255	-14.44	20240111	2615	6.50	20240205	4450	-37.42	20230905	1817	53.27	20230726	1.71	N	048870	500	413 억	10869500	N	N	N	N
74	20240216	160439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	15	2	0.54	278035055	100228	187.70	2815	2820	2750	3625	1955	2790	2773.90	13.11	22789	2903	2846	2803	2746	2703	2825	2725	414	835	500	1890	5	1	82708344	2320	14.38	1.66	12	0.12	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	3255	-13.82	20240111	2615	7.27	20240205	4450	-36.97	20230905	1817	54.38	20230726	1.70	N	048870	500	413 억	10842719	N	N	N	N
75	20240216	150441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	15	2	0.54	265082825	95604	179.04	2815	2820	2750	3625	1955	2790	2772.72	13.11	21237	2903	2846	2803	2746	2703	2825	2725	414	835	500	1890	5	1	82708344	2320	14.38	1.66	12	0.12	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	3255	-13.82	20240111	2615	7.27	20240205	4450	-36.97	20230905	1817	54.38	20230726	1.70	N	048870	500	413 억	10842719	N	N	N	N
76	20240216	140444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	10	2	0.36	203040075	73483	137.61	2815	2815	2750	3625	1955	2790	2763.09	13.11	12405	2903	2846	2803	2746	2703	2825	2725	414	835	500	1890	5	1	82708344	2316	14.36	1.65	12	0.09	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	3255	-13.98	20240111	2615	7.07	20240205	4450	-37.08	20230905	1817	54.10	20230726	1.70	N	048870	500	413 억	10842719	N	N	N	N
77	20240216	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-15	5	-0.54	178096650	64519	120.83	2815	2815	2750	3625	1955	2790	2760.38	13.11	8150	2903	2846	2803	2746	2703	2825	2725	414	835	500	1890	5	1	82708344	2295	14.23	1.64	12	0.08	195.00	1692.00	4450	20230905	-37.64	1817	20230726	52.72	3255	-14.75	20240111	2615	6.12	20240205	4450	-37.64	20230905	1817	52.72	20230726	1.70	N	048870	500	413 억	10842719	N	N	N	N
78	20240216	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2775	-15	5	-0.54	161325745	58451	109.46	2815	2815	2750	3625	1955	2790	2760.02	13.11	8189	2903	2846	2803	2746	2703	2825	2725	414	835	500	1890	5	1	82708344	2295	14.23	1.64	12	0.07	195.00	1692.00	4450	20230905	-37.64	1817	20230726	52.72	3255	-14.75	20240111	2615	6.12	20240205	4450	-37.64	20230905	1817	52.72	20230726	1.70	N	048870	500	413 억	10842719	N	N	N	N
79	20240216	110442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-30	5	-1.08	132034215	47838	89.59	2815	2815	2750	3625	1955	2790	2760.03	13.11	7337	2903	2846	2803	2746	2703	2825	2725	414	835	500	1890	5	1	82708344	2283	14.15	1.63	12	0.06	195.00	1692.00	4450	20230905	-37.98	1817	20230726	51.90	3255	-15.21	20240111	2615	5.54	20240205	4450	-37.98	20230905	1817	51.90	20230726	1.70	N	048870	500	413 억	10842719	N	N	N	N
80	20240216	100439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-30	5	-1.08	52949160	19150	35.86	2815	2815	2755	3625	1955	2790	2764.97	13.11	2084	2903	2846	2803	2746	2703	2825	2725	414	835	500	1890	5	1	82708344	2283	14.15	1.63	12	0.02	195.00	1692.00	4450	20230905	-37.98	1817	20230726	51.90	3255	-15.21	20240111	2615	5.54	20240205	4450	-37.98	20230905	1817	51.90	20230726	1.70	N	048870	500	413 억	10842719	N	N	N	N
81	20240216	090435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2780	-10	5	-0.36	1110350	397	0.74	2815	2815	2780	3625	1955	2790	2796.85	13.11	-345	2903	2846	2803	2746	2703	2825	2725	414	835	500	1890	5	1	82708344	2299	14.26	1.64	12	0.00	195.00	1692.00	4450	20230905	-37.53	1817	20230726	53.00	3255	-14.59	20240111	2615	6.31	20240205	4450	-37.53	20230905	1817	53.00	20230726	1.70	N	048870	500	413 억	10842719	N	N	N	N
82	20240215	160438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	-10	5	-0.36	148952830	53388	126.99	2810	2860	2760	3640	1960	2800	2790.01	13.11	-83	2836	2817	2786	2767	2736	2827	2777	414	840	500	1900	5	1	82708344	2308	14.31	1.65	12	0.06	195.00	1692.00	4450	20230905	-37.30	1817	20230726	53.55	3255	-14.29	20240111	2615	6.69	20240205	4450	-37.30	20230905	1817	53.55	20230726	1.70	N	048870	500	413 억	10841913	N	N	N	N
83	20240215	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2785	-15	5	-0.54	142168150	50952	121.19	2810	2860	2760	3640	1960	2800	2790.24	13.11	497	2836	2817	2786	2767	2736	2827	2777	414	840	500	1900	5	1	82708344	2303	14.28	1.65	12	0.06	195.00	1692.00	4450	20230905	-37.42	1817	20230726	53.27	3255	-14.44	20240111	2615	6.50	20240205	4450	-37.42	20230905	1817	53.27	20230726	1.70	N	048870	500	413 억	10841913	N	N	N	N
84	20240215	140437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	0	3	0.00	130958465	46929	111.62	2810	2860	2760	3640	1960	2800	2790.57	13.11	1471	2836	2817	2786	2767	2736	2827	2777	414	840	500	1900	5	1	82708344	2316	14.36	1.65	12	0.06	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	3255	-13.98	20240111	2615	7.07	20240205	4450	-37.08	20230905	1817	54.10	20230726	1.70	N	048870	500	413 억	10841913	N	N	N	N
85	20240215	130434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	-10	5	-0.36	122187935	43790	104.16	2810	2860	2760	3640	1960	2800	2790.32	13.11	2182	2836	2817	2786	2767	2736	2827	2777	414	840	500	1900	5	1	82708344	2308	14.31	1.65	12	0.05	195.00	1692.00	4450	20230905	-37.30	1817	20230726	53.55	3255	-14.29	20240111	2615	6.69	20240205	4450	-37.30	20230905	1817	53.55	20230726	1.70	N	048870	500	413 억	10841913	N	N	N	N
86	20240215	120438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	0	3	0.00	76508920	27370	65.10	2810	2860	2760	3640	1960	2800	2795.36	13.11	-625	2836	2817	2786	2767	2736	2827	2777	414	840	500	1900	5	1	82708344	2316	14.36	1.65	12	0.03	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	3255	-13.98	20240111	2615	7.07	20240205	4450	-37.08	20230905	1817	54.10	20230726	1.70	N	048870	500	413 억	10841913	N	N	N	N
87	20240215	110435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-5	5	-0.18	66672590	23833	56.69	2810	2860	2760	3640	1960	2800	2797.49	13.11	-1326	2836	2817	2786	2767	2736	2827	2777	414	840	500	1900	5	1	82708344	2312	14.33	1.65	12	0.03	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	3255	-14.13	20240111	2615	6.88	20240205	4450	-37.19	20230905	1817	53.82	20230726	1.70	N	048870	500	413 억	10841913	N	N	N	N
88	20240215	100433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	5	2	0.18	56074045	20030	47.64	2810	2860	2760	3640	1960	2800	2799.50	13.11	-3679	2836	2817	2786	2767	2736	2827	2777	414	840	500	1900	5	1	82708344	2320	14.38	1.66	12	0.02	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	3255	-13.82	20240111	2615	7.27	20240205	4450	-36.97	20230905	1817	54.38	20230726	1.70	N	048870	500	413 억	10841913	N	N	N	N
89	20240215	090434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-30	5	-1.07	11363530	4079	9.70	2810	2810	2770	3640	1960	2800	2785.86	13.11	-1042	2836	2817	2786	2767	2736	2827	2777	414	840	500	1900	5	1	82708344	2291	14.21	1.64	12	0.00	195.00	1692.00	4450	20230905	-37.75	1817	20230726	52.45	3255	-14.90	20240111	2615	5.93	20240205	4450	-37.75	20230905	1817	52.45	20230726	1.70	N	048870	500	413 억	10841913	N	N	N	N
90	20240214	160431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	-5	5	-0.18	116224965	41792	50.46	2765	2805	2755	3645	1965	2805	2781.02	13.10	8387	2901	2852	2801	2752	2701	2877	2777	414	840	500	1900	5	1	82708344	2316	14.36	1.65	12	0.05	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	3255	-13.98	20240111	2615	7.07	20240205	4450	-37.08	20230905	1817	54.10	20230726	1.70	N	048870	500	413 억	10833507	N	N	N	N
91	20240214	150433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	0	3	0.00	114295185	41102	49.63	2765	2805	2755	3645	1965	2805	2780.77	13.10	8399	2901	2852	2801	2752	2701	2877	2777	414	840	500	1900	5	1	82708344	2320	14.38	1.66	12	0.05	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	3255	-13.82	20240111	2615	7.27	20240205	4450	-36.97	20230905	1817	54.38	20230726	1.70	N	048870	500	413 억	10833507	N	N	N	N
92	20240214	140430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-10	5	-0.36	107997945	38849	46.90	2765	2800	2755	3645	1965	2805	2779.94	13.10	8575	2901	2852	2801	2752	2701	2877	2777	414	840	500	1900	5	1	82708344	2312	14.33	1.65	12	0.05	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	3255	-14.13	20240111	2615	6.88	20240205	4450	-37.19	20230905	1817	53.82	20230726	1.70	N	048870	500	413 억	10833507	N	N	N	N
93	20240214	130433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-10	5	-0.36	104805760	37705	45.52	2765	2800	2755	3645	1965	2805	2779.62	13.10	8244	2901	2852	2801	2752	2701	2877	2777	414	840	500	1900	5	1	82708344	2312	14.33	1.65	12	0.05	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	3255	-14.13	20240111	2615	6.88	20240205	4450	-37.19	20230905	1817	53.82	20230726	1.70	N	048870	500	413 억	10833507	N	N	N	N
94	20240214	120429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-10	5	-0.36	69426315	25009	30.19	2765	2795	2755	3645	1965	2805	2776.05	13.10	4357	2901	2852	2801	2752	2701	2877	2777	414	840	500	1900	5	1	82708344	2312	14.33	1.65	12	0.03	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	3255	-14.13	20240111	2615	6.88	20240205	4450	-37.19	20230905	1817	53.82	20230726	1.70	N	048870	500	413 억	10833507	N	N	N	N
95	20240214	110434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2790	-15	5	-0.53	52046760	18757	22.65	2765	2795	2755	3645	1965	2805	2774.79	13.10	3912	2901	2852	2801	2752	2701	2877	2777	414	840	500	1900	5	1	82708344	2308	14.31	1.65	12	0.02	195.00	1692.00	4450	20230905	-37.30	1817	20230726	53.55	3255	-14.29	20240111	2615	6.69	20240205	4450	-37.30	20230905	1817	53.55	20230726	1.70	N	048870	500	413 억	10833507	N	N	N	N
96	20240214	090426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2760	-45	5	-1.60	2336075	845	1.02	2765	2785	2760	3645	1965	2805	2764.59	13.10	-211	2901	2852	2801	2752	2701	2877	2777	414	840	500	1900	5	1	82708344	2283	14.15	1.63	12	0.00	195.00	1692.00	4450	20230905	-37.98	1817	20230726	51.90	3255	-15.21	20240111	2615	5.54	20240205	4450	-37.98	20230905	1817	51.90	20230726	1.70	N	048870	500	413 억	10833507	N	N	N	N
97	20240213	160428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2805	5	2	0.18	229260140	82520	89.54	2800	2850	2750	3640	1960	2800	2778.24	13.09	6958	2900	2850	2790	2740	2680	2875	2765	414	840	500	1900	5	1	82708344	2320	14.38	1.66	12	0.10	195.00	1692.00	4450	20230905	-36.97	1817	20230726	54.38	3255	-13.82	20240111	2615	7.27	20240205	4450	-36.97	20230905	1817	54.38	20230726	1.69	N	048870	500	413 억	10825887	N	N	N	N
98	20240213	150425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-5	5	-0.18	174743240	62905	68.26	2800	2850	2750	3640	1960	2800	2777.89	13.09	-1807	2900	2850	2790	2740	2680	2875	2765	414	840	500	1900	5	1	82708344	2312	14.33	1.65	12	0.08	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	3255	-14.13	20240111	2615	6.88	20240205	4450	-37.19	20230905	1817	53.82	20230726	1.69	N	048870	500	413 억	10825887	N	N	N	N
99	20240213	140433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2795	-5	5	-0.18	148336840	53415	57.96	2800	2850	2750	3640	1960	2800	2777.06	13.09	-2521	2900	2850	2790	2740	2680	2875	2765	414	840	500	1900	5	1	82708344	2312	14.33	1.65	12	0.06	195.00	1692.00	4450	20230905	-37.19	1817	20230726	53.82	3255	-14.13	20240111	2615	6.88	20240205	4450	-37.19	20230905	1817	53.82	20230726	1.69	N	048870	500	413 억	10825887	N	N	N	N
100	20240213	130428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2800	0	3	0.00	139261440	50170	54.44	2800	2850	2750	3640	1960	2800	2775.79	13.09	-3411	2900	2850	2790	2740	2680	2875	2765	414	840	500	1900	5	1	82708344	2316	14.36	1.65	12	0.06	195.00	1692.00	4450	20230905	-37.08	1817	20230726	54.10	3255	-13.98	20240111	2615	7.07	20240205	4450	-37.08	20230905	1817	54.10	20230726	1.69	N	048870	500	413 억	10825887	N	N	N	N
101	20240213	120432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2770	-30	5	-1.07	124645700	44931	48.75	2800	2850	2750	3640	1960	2800	2774.16	13.09	-4241	2900	2850	2790	2740	2680	2875	2765	414	840	500	1900	5	1	82708344	2291	14.21	1.64	12	0.05	195.00	1692.00	4450	20230905	-37.75	1817	20230726	52.45	3255	-14.90	20240111	2615	5.93	20240205	4450	-37.75	20230905	1817	52.45	20230726	1.69	N	048870	500	413 억	10825887	N	N	N	N
102	20240213	110430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-35	5	-1.25	111438900	40143	43.56	2800	2850	2755	3640	1960	2800	2776.05	13.09	-5073	2900	2850	2790	2740	2680	2875	2765	414	840	500	1900	5	1	82708344	2287	14.18	1.63	12	0.05	195.00	1692.00	4450	20230905	-37.87	1817	20230726	52.17	3255	-15.05	20240111	2615	5.74	20240205	4450	-37.87	20230905	1817	52.17	20230726	1.69	N	048870	500	413 억	10825887	N	N	N	N
103	20240213	100351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2765	-35	5	-1.25	84999920	30571	33.17	2800	2850	2755	3640	1960	2800	2780.41	13.09	-3201	2900	2850	2790	2740	2680	2875	2765	414	840	500	1900	5	1	82708344	2287	14.18	1.63	12	0.04	195.00	1692.00	4450	20230905	-37.87	1817	20230726	52.17	3255	-15.05	20240111	2615	5.74	20240205	4450	-37.87	20230905	1817	52.17	20230726	1.69	N	048870	500	413 억	10825887	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History