KissMeData/126700/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160807	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23100	-550	5	-2.33	8926005350	383155	109.07	23750	23900	23000	30700	16600	23650	23296.36	8.23	137194	24183	23916	23633	23366	23083	24050	23500	75	7050	500	17970	50	1	14942112	3452	14.37	1.56	12	2.56	1608.00	14846.00	28100	20240215	-17.79	16590	20230316	39.24	28100	-17.79	20240215	17840	29.48	20240118	28100	-17.79	20240215	16590	39.24	20230316	7.73	N	126700	500	74 억	1229646	N	N	1	N	N
3	20240229	150809	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23250	-400	5	-1.69	8332926650	357525	101.78	23750	23900	23000	30700	16600	23650	23307.21	8.23	126777	24183	23916	23633	23366	23083	24050	23500	75	7050	500	17970	50	1	14942112	3474	14.46	1.57	12	2.39	1608.00	14846.00	28100	20240215	-17.26	16590	20230316	40.14	28100	-17.26	20240215	17840	30.33	20240118	28100	-17.26	20240215	16590	40.14	20230316	7.73	N	126700	500	74 억	1229646	N	N	7	N	N
4	20240229	140810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23100	-550	5	-2.33	7029453600	301049	85.70	23750	23900	23050	30700	16600	23650	23349.82	8.23	105717	24183	23916	23633	23366	23083	24050	23500	75	7050	500	17970	50	1	14942112	3452	14.37	1.56	12	2.01	1608.00	14846.00	28100	20240215	-17.79	16590	20230316	39.24	28100	-17.79	20240215	17840	29.48	20240118	28100	-17.79	20240215	16590	39.24	20230316	7.73	N	126700	500	74 억	1229646	N	N	7	N	N
5	20240229	130807	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23350	-300	5	-1.27	5914390700	253048	72.03	23750	23900	23100	30700	16600	23650	23372.55	8.23	91037	24183	23916	23633	23366	23083	24050	23500	75	7050	500	17970	50	1	14942112	3489	14.52	1.57	12	1.69	1608.00	14846.00	28100	20240215	-16.90	16590	20230316	40.75	28100	-16.90	20240215	17840	30.89	20240118	28100	-16.90	20240215	16590	40.75	20230316	7.73	N	126700	500	74 억	1229646	N	N	7	N	N
6	20240229	120808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23350	-300	5	-1.27	5414825750	231623	65.94	23750	23900	23100	30700	16600	23650	23377.70	8.23	90119	24183	23916	23633	23366	23083	24050	23500	75	7050	500	17970	50	1	14942112	3489	14.52	1.57	12	1.55	1608.00	14846.00	28100	20240215	-16.90	16590	20230316	40.75	28100	-16.90	20240215	17840	30.89	20240118	28100	-16.90	20240215	16590	40.75	20230316	7.73	N	126700	500	74 억	1229646	N	N	7	N	N
7	20240229	110809	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23400	-250	5	-1.06	4879058300	208691	59.41	23750	23900	23100	30700	16600	23650	23379.28	8.23	85896	24183	23916	23633	23366	23083	24050	23500	75	7050	500	17970	50	1	14942112	3496	14.55	1.58	12	1.40	1608.00	14846.00	28100	20240215	-16.73	16590	20230316	41.05	28100	-16.73	20240215	17840	31.17	20240118	28100	-16.73	20240215	16590	41.05	20230316	7.73	N	126700	500	74 억	1229646	N	N	7	N	N
8	20240229	100810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23250	-400	5	-1.69	2901863800	123559	35.17	23750	23900	23200	30700	16600	23650	23485.59	8.23	29126	24183	23916	23633	23366	23083	24050	23500	75	7050	500	17970	50	1	14942112	3474	14.46	1.57	12	0.83	1608.00	14846.00	28100	20240215	-17.26	16590	20230316	40.14	28100	-17.26	20240215	17840	30.33	20240118	28100	-17.26	20240215	16590	40.14	20230316	7.73	N	126700	500	74 억	1229646	N	N	7	N	N
9	20240229	090808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23650	0	3	0.00	823985750	34727	9.89	23750	23900	23600	30700	16600	23650	23727.63	8.23	2633	24183	23916	23633	23366	23083	24050	23500	75	7050	500	17970	50	1	14942112	3534	14.71	1.59	12	0.23	1608.00	14846.00	28100	20240215	-15.84	16590	20230316	42.56	28100	-15.84	20240215	17840	32.57	20240118	28100	-15.84	20240215	16590	42.56	20230316	7.73	N	126700	500	74 억	1229646	N	N	7	N	N
10	20240228	160723	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23650	-250	5	-1.05	8179508500	346583	57.69	23550	23900	23350	31050	16750	23900	23600.25	7.63	69168	25500	24700	24000	23200	22500	24350	22850	75	7150	500	18160	50	1	14942112	3534	14.71	1.59	12	2.32	1608.00	14846.00	28100	20240215	-15.84	16590	20230316	42.56	28100	-15.84	20240215	17840	32.57	20240118	28100	-15.84	20240215	16590	42.56	20230316	7.52	N	126700	500	74 억	1139358	N	N	7	N	N
11	20240228	150722	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23700	-200	5	-0.84	7474210000	316766	52.73	23550	23900	23350	31050	16750	23900	23595.27	7.63	54820	25500	24700	24000	23200	22500	24350	22850	75	7150	500	18160	50	1	14942112	3541	14.74	1.60	12	2.12	1608.00	14846.00	28100	20240215	-15.66	16590	20230316	42.86	28100	-15.66	20240215	17840	32.85	20240118	28100	-15.66	20240215	16590	42.86	20230316	7.52	N	126700	500	74 억	1139358	N	N	29	N	N
12	20240228	140807	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23700	-200	5	-0.84	6459800150	273867	45.59	23550	23900	23350	31050	16750	23900	23587.25	7.63	54059	25500	24700	24000	23200	22500	24350	22850	75	7150	500	18160	50	1	14942112	3541	14.74	1.60	12	1.83	1608.00	14846.00	28100	20240215	-15.66	16590	20230316	42.86	28100	-15.66	20240215	17840	32.85	20240118	28100	-15.66	20240215	16590	42.86	20230316	7.52	N	126700	500	74 억	1139358	N	N	29	N	N
13	20240228	130808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23800	-100	5	-0.42	5761407650	244403	40.68	23550	23900	23350	31050	16750	23900	23573.26	7.63	55938	25500	24700	24000	23200	22500	24350	22850	75	7150	500	18160	50	1	14942112	3556	14.80	1.60	12	1.64	1608.00	14846.00	28100	20240215	-15.30	16590	20230316	43.46	28100	-15.30	20240215	17840	33.41	20240118	28100	-15.30	20240215	16590	43.46	20230316	7.52	N	126700	500	74 억	1139358	N	N	29	N	N
14	20240228	120810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23600	-300	5	-1.26	5196153500	220497	36.70	23550	23900	23350	31050	16750	23900	23565.49	7.63	51827	25500	24700	24000	23200	22500	24350	22850	75	7150	500	18160	50	1	14942112	3526	14.68	1.59	12	1.48	1608.00	14846.00	28100	20240215	-16.01	16590	20230316	42.25	28100	-16.01	20240215	17840	32.29	20240118	28100	-16.01	20240215	16590	42.25	20230316	7.52	N	126700	500	74 억	1139358	N	N	29	N	N
15	20240228	110739	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23400	-500	5	-2.09	4224977450	179271	29.84	23550	23900	23350	31050	16750	23900	23567.36	7.63	38365	25500	24700	24000	23200	22500	24350	22850	75	7150	500	18160	50	1	14942112	3496	14.55	1.58	12	1.20	1608.00	14846.00	28100	20240215	-16.73	16590	20230316	41.05	28100	-16.73	20240215	17840	31.17	20240118	28100	-16.73	20240215	16590	41.05	20230316	7.52	N	126700	500	74 억	1139358	N	N	29	N	N
16	20240228	100806	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23600	-300	5	-1.26	2885375750	122190	20.34	23550	23900	23500	31050	16750	23900	23613.61	7.63	32105	25500	24700	24000	23200	22500	24350	22850	75	7150	500	18160	50	1	14942112	3526	14.68	1.59	12	0.82	1608.00	14846.00	28100	20240215	-16.01	16590	20230316	42.25	28100	-16.01	20240215	17840	32.29	20240118	28100	-16.01	20240215	16590	42.25	20230316	7.52	N	126700	500	74 억	1139358	N	N	29	N	N
17	20240228	090810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23600	-300	5	-1.26	1111815450	47101	7.84	23550	23900	23500	31050	16750	23900	23604.29	7.63	16811	25500	24700	24000	23200	22500	24350	22850	75	7150	500	18160	50	1	14942112	3526	14.68	1.59	12	0.32	1608.00	14846.00	28100	20240215	-16.01	16590	20230316	42.25	28100	-16.01	20240215	17840	32.29	20240118	28100	-16.01	20240215	16590	42.25	20230316	7.52	N	126700	500	74 억	1139358	N	N	29	N	N
18	20240227	160808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23900	-1000	5	-4.02	14093651200	591687	55.94	24550	24800	23300	32350	17450	24900	23818.64	7.61	31077	26966	25932	25266	24232	23566	25600	23900	75	7450	500	18920	50	1	14942112	3571	14.86	1.61	12	3.96	1608.00	14846.00	28100	20240215	-14.95	16590	20230316	44.06	28100	-14.95	20240215	17840	33.97	20240118	28100	-14.95	20240215	16590	44.06	20230316	7.46	N	126700	500	74 억	1136567	N	N	29	N	N
19	20240227	150810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23850	-1050	5	-4.22	13256413100	556661	52.63	24550	24800	23300	32350	17450	24900	23813.59	7.61	12747	26966	25932	25266	24232	23566	25600	23900	75	7450	500	18920	50	1	14942112	3564	14.83	1.61	12	3.73	1608.00	14846.00	28100	20240215	-15.12	16590	20230316	43.76	28100	-15.12	20240215	17840	33.69	20240118	28100	-15.12	20240215	16590	43.76	20230316	7.46	N	126700	500	74 억	1136567	N	N	45	N	N
20	20240227	140805	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23800	-1100	5	-4.42	11864188550	498079	47.09	24550	24800	23300	32350	17450	24900	23819.26	7.61	-9023	26966	25932	25266	24232	23566	25600	23900	75	7450	500	18920	50	1	14942112	3556	14.80	1.60	12	3.33	1608.00	14846.00	28100	20240215	-15.30	16590	20230316	43.46	28100	-15.30	20240215	17840	33.41	20240118	28100	-15.30	20240215	16590	43.46	20230316	7.46	N	126700	500	74 억	1136567	N	N	45	N	N
21	20240227	130728	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23750	-1150	5	-4.62	10844426350	455316	43.04	24550	24800	23300	32350	17450	24900	23816.67	7.61	-13689	26966	25932	25266	24232	23566	25600	23900	75	7450	500	18920	50	1	14942112	3549	14.77	1.60	12	3.05	1608.00	14846.00	28100	20240215	-15.48	16590	20230316	43.16	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16590	43.16	20230316	7.46	N	126700	500	74 억	1136567	N	N	45	N	N
22	20240227	120810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23750	-1150	5	-4.62	10116521950	424610	40.14	24550	24800	23300	32350	17450	24900	23824.71	7.61	-20868	26966	25932	25266	24232	23566	25600	23900	75	7450	500	18920	50	1	14942112	3549	14.77	1.60	12	2.84	1608.00	14846.00	28100	20240215	-15.48	16590	20230316	43.16	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16590	43.16	20230316	7.46	N	126700	500	74 억	1136567	N	N	45	N	N
23	20240227	110808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23800	-1100	5	-4.42	9324556900	391266	36.99	24550	24800	23300	32350	17450	24900	23830.97	7.61	-29480	26966	25932	25266	24232	23566	25600	23900	75	7450	500	18920	50	1	14942112	3556	14.80	1.60	12	2.62	1608.00	14846.00	28100	20240215	-15.30	16590	20230316	43.46	28100	-15.30	20240215	17840	33.41	20240118	28100	-15.30	20240215	16590	43.46	20230316	7.46	N	126700	500	74 억	1136567	N	N	45	N	N
24	20240227	100804	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23750	-1150	5	-4.62	8303895350	348348	32.93	24550	24800	23300	32350	17450	24900	23837.05	7.61	-41353	26966	25932	25266	24232	23566	25600	23900	75	7450	500	18920	50	1	14942112	3549	14.77	1.60	12	2.33	1608.00	14846.00	28100	20240215	-15.48	16590	20230316	43.16	28100	-15.48	20240215	17840	33.13	20240118	28100	-15.48	20240215	16590	43.16	20230316	7.46	N	126700	500	74 억	1136567	N	N	45	N	N
25	20240227	090807	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	23950	-950	5	-3.82	3386527900	140540	13.29	24550	24800	23700	32350	17450	24900	24094.88	7.61	-19311	26966	25932	25266	24232	23566	25600	23900	75	7450	500	18920	50	1	14942112	3579	14.89	1.61	12	0.94	1608.00	14846.00	28100	20240215	-14.77	16590	20230316	44.36	28100	-14.77	20240215	17840	34.25	20240118	28100	-14.77	20240215	16590	44.36	20230316	7.46	N	126700	500	74 억	1136567	N	N	45	N	N
26	20240226	160806	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	0	3	0.00	26668091550	1049097	117.71	25650	26300	24600	32350	17450	24900	25421.15	8.49	-140508	26666	25782	24816	23932	22966	26225	24375	75	7450	500	18920	50	1	14942112	3721	15.49	1.68	12	7.02	1608.00	14846.00	28100	20240215	-11.39	16590	20230316	50.09	28100	-11.39	20240215	17840	39.57	20240118	28100	-11.39	20240215	16590	50.09	20230316	7.62	N	126700	500	74 억	1268138	N	N	45	N	N
27	20240226	150759	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	0	3	0.00	25501684950	1002316	112.46	25650	26300	24600	32350	17450	24900	25443.49	8.49	-156784	26666	25782	24816	23932	22966	26225	24375	75	7450	500	18920	50	1	14942112	3721	15.49	1.68	12	6.71	1608.00	14846.00	28100	20240215	-11.39	16590	20230316	50.09	28100	-11.39	20240215	17840	39.57	20240118	28100	-11.39	20240215	16590	50.09	20230316	7.62	N	126700	500	74 억	1268138	N	N	0	N	N
28	20240226	140802	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25050	150	2	0.60	22488624700	882129	98.98	25650	26300	24600	32350	17450	24900	25494.48	8.49	-189108	26666	25782	24816	23932	22966	26225	24375	75	7450	500	18920	50	1	14942112	3743	15.58	1.69	12	5.90	1608.00	14846.00	28100	20240215	-10.85	16590	20230316	50.99	28100	-10.85	20240215	17840	40.41	20240118	28100	-10.85	20240215	16590	50.99	20230316	7.62	N	126700	500	74 억	1268138	N	N	0	N	N
29	20240226	130757	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24850	-50	5	-0.20	21024961750	823287	92.37	25650	26300	24750	32350	17450	24900	25538.87	8.49	-178223	26666	25782	24816	23932	22966	26225	24375	75	7450	500	18920	50	1	14942112	3713	15.45	1.67	12	5.51	1608.00	14846.00	28100	20240215	-11.57	16590	20230316	49.79	28100	-11.57	20240215	17840	39.29	20240118	28100	-11.57	20240215	16590	49.79	20230316	7.62	N	126700	500	74 억	1268138	N	N	0	N	N
30	20240226	120757	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	250	2	1.00	19064877950	744664	83.55	25650	26300	24950	32350	17450	24900	25603.25	8.49	-163572	26666	25782	24816	23932	22966	26225	24375	75	7450	500	18920	50	1	14942112	3758	15.64	1.69	12	4.98	1608.00	14846.00	28100	20240215	-10.50	16590	20230316	51.60	28100	-10.50	20240215	17840	40.98	20240118	28100	-10.50	20240215	16590	51.60	20230316	7.62	N	126700	500	74 억	1268138	N	N	0	N	N
31	20240226	110756	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	400	2	1.61	17983208200	701818	78.74	25650	26300	24950	32350	17450	24900	25625.13	8.49	-157123	26666	25782	24816	23932	22966	26225	24375	75	7450	500	18920	50	1	14942112	3780	15.73	1.70	12	4.70	1608.00	14846.00	28100	20240215	-9.96	16590	20230316	52.50	28100	-9.96	20240215	17840	41.82	20240118	28100	-9.96	20240215	16590	52.50	20230316	7.62	N	126700	500	74 억	1268138	N	N	0	N	N
32	20240226	100754	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25400	500	2	2.01	15962659300	622019	69.79	25650	26300	24950	32350	17450	24900	25664.30	8.49	-134215	26666	25782	24816	23932	22966	26225	24375	75	7450	500	18920	50	1	14942112	3795	15.80	1.71	12	4.16	1608.00	14846.00	28100	20240215	-9.61	16590	20230316	53.10	28100	-9.61	20240215	17840	42.38	20240118	28100	-9.61	20240215	16590	53.10	20230316	7.62	N	126700	500	74 억	1268138	N	N	0	N	N
33	20240226	090753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	200	2	0.80	2554008600	100622	11.29	25650	25700	24950	32350	17450	24900	25388.71	8.49	-21424	26666	25782	24816	23932	22966	26225	24375	75	7450	500	18920	50	1	14942112	3750	15.61	1.69	12	0.67	1608.00	14846.00	28100	20240215	-10.68	16590	20230316	51.30	28100	-10.68	20240215	17840	40.70	20240118	28100	-10.68	20240215	16590	51.30	20230316	7.62	N	126700	500	74 억	1268138	N	N	0	N	N
34	20240223	160754	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	250	2	1.01	21918705650	884054	143.00	24850	25700	23850	32000	17300	24650	24793.33	8.50	2126	26016	25332	24516	23832	23016	25675	24175	75	7350	500	18730	50	1	14942112	3721	15.49	1.68	12	5.92	1608.00	14846.00	28100	20240215	-11.39	16590	20230316	50.09	28100	-11.39	20240215	17840	39.57	20240118	28100	-11.39	20240215	16590	50.09	20230316	7.74	N	126700	500	74 억	1269786	N	N	67	N	N
35	20240223	150749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	100	2	0.41	21216626550	855777	138.42	24850	25700	23850	32000	17300	24650	24792.24	8.50	4636	26016	25332	24516	23832	23016	25675	24175	75	7350	500	18730	50	1	14942112	3698	15.39	1.67	12	5.73	1608.00	14846.00	28100	20240215	-11.92	16590	20230316	49.19	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16590	49.19	20230316	7.74	N	126700	500	74 억	1269786	N	N	67	N	N
36	20240223	140751	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	100	2	0.41	19117824850	771033	124.72	24850	25700	23850	32000	17300	24650	24795.08	8.50	-9364	26016	25332	24516	23832	23016	25675	24175	75	7350	500	18730	50	1	14942112	3698	15.39	1.67	12	5.16	1608.00	14846.00	28100	20240215	-11.92	16590	20230316	49.19	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16590	49.19	20230316	7.74	N	126700	500	74 억	1269786	N	N	67	N	N
37	20240223	130747	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25050	400	2	1.62	17821375750	718881	116.28	24850	25700	23850	32000	17300	24650	24790.44	8.50	2847	26016	25332	24516	23832	23016	25675	24175	75	7350	500	18730	50	1	14942112	3743	15.58	1.69	12	4.81	1608.00	14846.00	28100	20240215	-10.85	16590	20230316	50.99	28100	-10.85	20240215	17840	40.41	20240118	28100	-10.85	20240215	16590	50.99	20230316	7.74	N	126700	500	74 억	1269786	N	N	67	N	N
38	20240223	120749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	500	2	2.03	15483808750	625527	101.18	24850	25700	23850	32000	17300	24650	24753.22	8.50	-12328	26016	25332	24516	23832	23016	25675	24175	75	7350	500	18730	50	1	14942112	3758	15.64	1.69	12	4.19	1608.00	14846.00	28100	20240215	-10.50	16590	20230316	51.60	28100	-10.50	20240215	17840	40.98	20240118	28100	-10.50	20240215	16590	51.60	20230316	7.74	N	126700	500	74 억	1269786	N	N	67	N	N
39	20240223	110743	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25300	650	2	2.64	13698569150	554631	89.71	24850	25700	23850	32000	17300	24650	24698.53	8.50	-20967	26016	25332	24516	23832	23016	25675	24175	75	7350	500	18730	50	1	14942112	3780	15.73	1.70	12	3.71	1608.00	14846.00	28100	20240215	-9.96	16590	20230316	52.50	28100	-9.96	20240215	17840	41.82	20240118	28100	-9.96	20240215	16590	52.50	20230316	7.74	N	126700	500	74 억	1269786	N	N	67	N	N
40	20240223	100745	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24100	-550	5	-2.23	6575350550	271143	43.86	24850	25050	23850	32000	17300	24650	24250.49	8.50	-712	26016	25332	24516	23832	23016	25675	24175	75	7350	500	18730	50	1	14942112	3601	14.99	1.62	12	1.81	1608.00	14846.00	28100	20240215	-14.23	16590	20230316	45.27	28100	-14.23	20240215	17840	35.09	20240118	28100	-14.23	20240215	16590	45.27	20230316	7.74	N	126700	500	74 억	1269786	N	N	67	N	N
41	20240223	090747	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24200	-450	5	-1.83	1989564550	80946	13.09	24850	25050	24150	32000	17300	24650	24578.91	8.50	8869	26016	25332	24516	23832	23016	25675	24175	75	7350	500	18730	50	1	14942112	3616	15.05	1.63	12	0.54	1608.00	14846.00	28100	20240215	-13.88	16590	20230316	45.87	28100	-13.88	20240215	17840	35.65	20240118	28100	-13.88	20240215	16590	45.87	20230316	7.74	N	126700	500	74 억	1269786	N	N	67	N	N
42	20240222	160738	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24650	500	2	2.07	14964096050	609199	114.28	24600	25200	23700	31350	16950	24150	24563.50	8.53	-3838	25316	24732	24366	23782	23416	24550	23600	75	7200	500	18350	50	1	14942112	3683	15.33	1.66	12	4.08	1608.00	14846.00	28100	20240215	-12.28	16590	20230316	48.58	28100	-12.28	20240215	17840	38.17	20240118	28100	-12.28	20240215	16590	48.58	20230316	7.47	N	126700	500	74 억	1273951	N	N	67	N	N
43	20240222	150746	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24700	550	2	2.28	13881771000	565285	106.04	24600	25200	23700	31350	16950	24150	24557.13	8.53	-15557	25316	24732	24366	23782	23416	24550	23600	75	7200	500	18350	50	1	14942112	3691	15.36	1.66	12	3.78	1608.00	14846.00	28100	20240215	-12.10	16590	20230316	48.88	28100	-12.10	20240215	17840	38.45	20240118	28100	-12.10	20240215	16590	48.88	20230316	7.47	N	126700	500	74 억	1273951	N	N	36	N	N
44	20240222	140743	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24850	700	2	2.90	12729897950	518763	97.31	24600	25200	23700	31350	16950	24150	24538.96	8.53	-7643	25316	24732	24366	23782	23416	24550	23600	75	7200	500	18350	50	1	14942112	3713	15.45	1.67	12	3.47	1608.00	14846.00	28100	20240215	-11.57	16590	20230316	49.79	28100	-11.57	20240215	17840	39.29	20240118	28100	-11.57	20240215	16590	49.79	20230316	7.47	N	126700	500	74 억	1273951	N	N	36	N	N
45	20240222	130731	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24800	650	2	2.69	11119160050	453861	85.14	24600	25200	23700	31350	16950	24150	24499.05	8.53	-11964	25316	24732	24366	23782	23416	24550	23600	75	7200	500	18350	50	1	14942112	3706	15.42	1.67	12	3.04	1608.00	14846.00	28100	20240215	-11.74	16590	20230316	49.49	28100	-11.74	20240215	17840	39.01	20240118	28100	-11.74	20240215	16590	49.49	20230316	7.47	N	126700	500	74 억	1273951	N	N	36	N	N
46	20240222	120741	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	600	2	2.48	10222112900	417715	78.36	24600	25200	23700	31350	16950	24150	24471.51	8.53	-4528	25316	24732	24366	23782	23416	24550	23600	75	7200	500	18350	50	1	14942112	3698	15.39	1.67	12	2.80	1608.00	14846.00	28100	20240215	-11.92	16590	20230316	49.19	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16590	49.19	20230316	7.47	N	126700	500	74 억	1273951	N	N	36	N	N
47	20240222	110738	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	600	2	2.48	8259670800	338998	63.59	24600	25000	23700	31350	16950	24150	24364.96	8.53	-1929	25316	24732	24366	23782	23416	24550	23600	75	7200	500	18350	50	1	14942112	3698	15.39	1.67	12	2.27	1608.00	14846.00	28100	20240215	-11.92	16590	20230316	49.19	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16590	49.19	20230316	7.47	N	126700	500	74 억	1273951	N	N	36	N	N
48	20240222	100731	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24450	300	2	1.24	5132657700	212785	39.92	24600	24700	23700	31350	16950	24150	24121.33	8.53	6588	25316	24732	24366	23782	23416	24550	23600	75	7200	500	18350	50	1	14942112	3653	15.21	1.65	12	1.42	1608.00	14846.00	28100	20240215	-12.99	16590	20230316	47.38	28100	-12.99	20240215	17840	37.05	20240118	28100	-12.99	20240215	16590	47.38	20230316	7.47	N	126700	500	74 억	1273951	N	N	36	N	N
49	20240222	090745	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	0	3	0.00	1188378850	48685	9.13	24600	24700	24100	31350	16950	24150	24409.62	8.53	-21189	25316	24732	24366	23782	23416	24550	23600	75	7200	500	18350	50	1	14942112	3609	15.02	1.63	12	0.33	1608.00	14846.00	28100	20240215	-14.06	16590	20230316	45.57	28100	-14.06	20240215	17840	35.37	20240118	28100	-14.06	20240215	16590	45.57	20230316	7.47	N	126700	500	74 억	1273951	N	N	36	N	N
50	20240221	160737	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24150	-800	5	-3.21	12815817300	526927	87.17	24400	24950	24000	32400	17500	24950	24322.10	8.39	19148	26416	25682	25066	24332	23716	25375	24025	75	7450	500	18960	50	1	14942112	3609	15.02	1.63	12	3.53	1608.00	14846.00	28100	20240215	-14.06	16590	20230316	45.57	28100	-14.06	20240215	17840	35.37	20240118	28100	-14.06	20240215	16590	45.57	20230316	7.79	N	126700	500	74 억	1253935	N	N	36	N	N
51	20240221	150731	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24250	-700	5	-2.81	11609527450	477044	78.92	24400	24950	24000	32400	17500	24950	24336.20	8.39	18019	26416	25682	25066	24332	23716	25375	24025	75	7450	500	18960	50	1	14942112	3623	15.08	1.63	12	3.19	1608.00	14846.00	28100	20240215	-13.70	16590	20230316	46.17	28100	-13.70	20240215	17840	35.93	20240118	28100	-13.70	20240215	16590	46.17	20230316	7.79	N	126700	500	74 억	1253935	N	N	5	N	N
52	20240221	140731	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24250	-700	5	-2.81	9033800600	370600	61.31	24400	24950	24000	32400	17500	24950	24375.92	8.39	10555	26416	25682	25066	24332	23716	25375	24025	75	7450	500	18960	50	1	14942112	3623	15.08	1.63	12	2.48	1608.00	14846.00	28100	20240215	-13.70	16590	20230316	46.17	28100	-13.70	20240215	17840	35.93	20240118	28100	-13.70	20240215	16590	46.17	20230316	7.79	N	126700	500	74 억	1253935	N	N	5	N	N
53	20240221	130731	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24350	-600	5	-2.40	8069557850	330857	54.74	24400	24950	24000	32400	17500	24950	24389.61	8.39	9394	26416	25682	25066	24332	23716	25375	24025	75	7450	500	18960	50	1	14942112	3638	15.14	1.64	12	2.21	1608.00	14846.00	28100	20240215	-13.35	16590	20230316	46.78	28100	-13.35	20240215	17840	36.49	20240118	28100	-13.35	20240215	16590	46.78	20230316	7.79	N	126700	500	74 억	1253935	N	N	5	N	N
54	20240221	120731	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24500	-450	5	-1.80	7020451550	287850	47.62	24400	24950	24000	32400	17500	24950	24388.98	8.39	5559	26416	25682	25066	24332	23716	25375	24025	75	7450	500	18960	50	1	14942112	3661	15.24	1.65	12	1.93	1608.00	14846.00	28100	20240215	-12.81	16590	20230316	47.68	28100	-12.81	20240215	17840	37.33	20240118	28100	-12.81	20240215	16590	47.68	20230316	7.79	N	126700	500	74 억	1253935	N	N	5	N	N
55	20240221	110738	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24550	-400	5	-1.60	6190082950	253995	42.02	24400	24950	24000	32400	17500	24950	24370.55	8.39	4825	26416	25682	25066	24332	23716	25375	24025	75	7450	500	18960	50	1	14942112	3668	15.27	1.65	12	1.70	1608.00	14846.00	28100	20240215	-12.63	16590	20230316	47.98	28100	-12.63	20240215	17840	37.61	20240118	28100	-12.63	20240215	16590	47.98	20230316	7.79	N	126700	500	74 억	1253935	N	N	5	N	N
56	20240221	100731	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24300	-650	5	-2.61	4974417600	204313	33.80	24400	24950	24000	32400	17500	24950	24346.60	8.39	3819	26416	25682	25066	24332	23716	25375	24025	75	7450	500	18960	50	1	14942112	3631	15.11	1.64	12	1.37	1608.00	14846.00	28100	20240215	-13.52	16590	20230316	46.47	28100	-13.52	20240215	17840	36.21	20240118	28100	-13.52	20240215	16590	46.47	20230316	7.79	N	126700	500	74 억	1253935	N	N	5	N	N
57	20240221	090729	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24800	-150	5	-0.60	725363250	29433	4.87	24400	24950	24400	32400	17500	24950	24643.00	8.39	3326	26416	25682	25066	24332	23716	25375	24025	75	7450	500	18960	50	1	14942112	3706	15.42	1.67	12	0.20	1608.00	14846.00	28100	20240215	-11.74	16590	20230316	49.49	28100	-11.74	20240215	17840	39.01	20240118	28100	-11.74	20240215	16590	49.49	20230316	7.79	N	126700	500	74 억	1253935	N	N	5	N	N
58	20240220	160724	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24950	200	2	0.81	14809048300	591807	93.41	25450	25800	24450	32150	17350	24750	25023.57	8.59	-29216	25683	25216	24633	24166	23583	25275	24225	75	7400	500	18810	50	1	14942112	3728	15.52	1.68	12	3.96	1608.00	14846.00	28100	20240215	-11.21	16590	20230316	50.39	28100	-11.21	20240215	17840	39.85	20240118	28100	-11.21	20240215	16590	50.39	20230316	8.50	N	126700	500	74 억	1283022	N	N	5	N	N
59	20240220	150727	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	0	3	0.00	13976285150	558336	88.13	25450	25800	24450	32150	17350	24750	25032.03	8.59	-29561	25683	25216	24633	24166	23583	25275	24225	75	7400	500	18810	50	1	14942112	3698	15.39	1.67	12	3.74	1608.00	14846.00	28100	20240215	-11.92	16590	20230316	49.19	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16590	49.19	20230316	8.50	N	126700	500	74 억	1283022	N	N	44	N	N
60	20240220	140724	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	150	2	0.61	12681435700	506164	79.89	25450	25800	24450	32150	17350	24750	25054.01	8.59	-36688	25683	25216	24633	24166	23583	25275	24225	75	7400	500	18810	50	1	14942112	3721	15.49	1.68	12	3.39	1608.00	14846.00	28100	20240215	-11.39	16590	20230316	50.09	28100	-11.39	20240215	17840	39.57	20240118	28100	-11.39	20240215	16590	50.09	20230316	8.50	N	126700	500	74 억	1283022	N	N	44	N	N
61	20240220	130727	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24800	50	2	0.20	11470240750	457260	72.17	25450	25800	24450	32150	17350	24750	25084.72	8.59	-53836	25683	25216	24633	24166	23583	25275	24225	75	7400	500	18810	50	1	14942112	3706	15.42	1.67	12	3.06	1608.00	14846.00	28100	20240215	-11.74	16590	20230316	49.49	28100	-11.74	20240215	17840	39.01	20240118	28100	-11.74	20240215	16590	49.49	20230316	8.50	N	126700	500	74 억	1283022	N	N	44	N	N
62	20240220	120722	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24850	100	2	0.40	9864606000	392262	61.91	25450	25800	24600	32150	17350	24750	25148.00	8.59	-54588	25683	25216	24633	24166	23583	25275	24225	75	7400	500	18810	50	1	14942112	3713	15.45	1.67	12	2.63	1608.00	14846.00	28100	20240215	-11.57	16590	20230316	49.79	28100	-11.57	20240215	17840	39.29	20240118	28100	-11.57	20240215	16590	49.79	20230316	8.50	N	126700	500	74 억	1283022	N	N	44	N	N
63	20240220	110724	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24950	200	2	0.81	8885196750	352831	55.69	25450	25800	24600	32150	17350	24750	25182.59	8.59	-56964	25683	25216	24633	24166	23583	25275	24225	75	7400	500	18810	50	1	14942112	3728	15.52	1.68	12	2.36	1608.00	14846.00	28100	20240215	-11.21	16590	20230316	50.39	28100	-11.21	20240215	17840	39.85	20240118	28100	-11.21	20240215	16590	50.39	20230316	8.50	N	126700	500	74 억	1283022	N	N	44	N	N
64	20240220	100714	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	350	2	1.41	7691896100	305040	48.15	25450	25800	24600	32150	17350	24750	25216.02	8.59	-65373	25683	25216	24633	24166	23583	25275	24225	75	7400	500	18810	50	1	14942112	3750	15.61	1.69	12	2.04	1608.00	14846.00	28100	20240215	-10.68	16590	20230316	51.30	28100	-10.68	20240215	17840	40.70	20240118	28100	-10.68	20240215	16590	51.30	20230316	8.50	N	126700	500	74 억	1283022	N	N	44	N	N
65	20240220	090731	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25400	650	2	2.63	3240564200	127160	20.07	25450	25800	25250	32150	17350	24750	25484.15	8.59	-18617	25683	25216	24633	24166	23583	25275	24225	75	7400	500	18810	50	1	14942112	3795	15.80	1.71	12	0.85	1608.00	14846.00	28100	20240215	-9.61	16590	20230316	53.10	28100	-9.61	20240215	17840	42.38	20240118	28100	-9.61	20240215	16590	53.10	20230316	8.50	N	126700	500	74 억	1283022	N	N	44	N	N
66	20240219	160725	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	-400	5	-1.59	15437274000	625864	60.25	24750	25100	24050	32650	17650	25150	24665.11	8.39	28350	27283	26216	25383	24316	23483	25800	23900	75	7500	500	19110	50	1	14942112	3698	15.39	1.67	12	4.19	1608.00	14846.00	28100	20240215	-11.92	16590	20230316	49.19	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16590	49.19	20230316	8.51	N	126700	500	74 억	1253470	N	N	44	N	N
67	20240219	150729	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	-250	5	-0.99	14199352100	575784	55.43	24750	25100	24050	32650	17650	25150	24660.57	8.39	29272	27283	26216	25383	24316	23483	25800	23900	75	7500	500	19110	50	1	14942112	3721	15.49	1.68	12	3.85	1608.00	14846.00	28100	20240215	-11.39	16590	20230316	50.09	28100	-11.39	20240215	17840	39.57	20240118	28100	-11.39	20240215	16590	50.09	20230316	8.51	N	126700	500	74 억	1253470	N	N	202	N	N
68	20240219	140728	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	-400	5	-1.59	12388848750	502822	48.40	24750	25100	24050	32650	17650	25150	24638.24	8.39	29122	27283	26216	25383	24316	23483	25800	23900	75	7500	500	19110	50	1	14942112	3698	15.39	1.67	12	3.37	1608.00	14846.00	28100	20240215	-11.92	16590	20230316	49.19	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16590	49.19	20230316	8.51	N	126700	500	74 억	1253470	N	N	202	N	N
69	20240219	130728	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24800	-350	5	-1.39	11110361600	451352	43.45	24750	25100	24050	32650	17650	25150	24615.27	8.39	24240	27283	26216	25383	24316	23483	25800	23900	75	7500	500	19110	50	1	14942112	3706	15.42	1.67	12	3.02	1608.00	14846.00	28100	20240215	-11.74	16590	20230316	49.49	28100	-11.74	20240215	17840	39.01	20240118	28100	-11.74	20240215	16590	49.49	20230316	8.51	N	126700	500	74 억	1253470	N	N	202	N	N
70	20240219	120727	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24950	-200	5	-0.80	9463428850	385089	37.07	24750	25100	24050	32650	17650	25150	24574.06	8.39	21427	27283	26216	25383	24316	23483	25800	23900	75	7500	500	19110	50	1	14942112	3728	15.52	1.68	12	2.58	1608.00	14846.00	28100	20240215	-11.21	16590	20230316	50.39	28100	-11.21	20240215	17840	39.85	20240118	28100	-11.21	20240215	16590	50.39	20230316	8.51	N	126700	500	74 억	1253470	N	N	202	N	N
71	20240219	110725	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24850	-300	5	-1.19	8354599100	340517	32.78	24750	25100	24050	32650	17650	25150	24534.33	8.39	6383	27283	26216	25383	24316	23483	25800	23900	75	7500	500	19110	50	1	14942112	3713	15.45	1.67	12	2.28	1608.00	14846.00	28100	20240215	-11.57	16590	20230316	49.79	28100	-11.57	20240215	17840	39.29	20240118	28100	-11.57	20240215	16590	49.79	20230316	8.51	N	126700	500	74 억	1253470	N	N	202	N	N
72	20240219	100721	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24650	-500	5	-1.99	5824672200	238924	23.00	24750	24850	24050	32650	17650	25150	24377.49	8.39	5051	27283	26216	25383	24316	23483	25800	23900	75	7500	500	19110	50	1	14942112	3683	15.33	1.66	12	1.60	1608.00	14846.00	28100	20240215	-12.28	16590	20230316	48.58	28100	-12.28	20240215	17840	38.17	20240118	28100	-12.28	20240215	16590	48.58	20230316	8.51	N	126700	500	74 억	1253470	N	N	202	N	N
73	20240219	090720	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24400	-750	5	-2.98	1852897750	75480	7.27	24750	24850	24300	32650	17650	25150	24545.04	8.39	3650	27283	26216	25383	24316	23483	25800	23900	75	7500	500	19110	50	1	14942112	3646	15.17	1.64	12	0.51	1608.00	14846.00	28100	20240215	-13.17	16590	20230316	47.08	28100	-13.17	20240215	17840	36.77	20240118	28100	-13.17	20240215	16590	47.08	20230316	8.51	N	126700	500	74 억	1253470	N	N	202	N	N
74	20240216	160718	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	-750	5	-2.90	25856917000	1030084	91.28	25800	26450	24550	33650	18150	25900	25101.22	7.32	159310	28833	27366	26633	25166	24433	27000	24800	75	7750	500	19680	50	1	14942112	3758	15.64	1.69	12	6.89	1608.00	14846.00	28100	20240215	-10.50	16590	20230316	51.60	28100	-10.50	20240215	17840	40.98	20240118	28100	-10.50	20240215	16590	51.60	20230316	8.13	N	126700	500	74 억	1093846	N	N	202	N	N
75	20240216	150724	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	-1000	5	-3.86	24353590000	969917	85.95	25800	26450	24550	33650	18150	25900	25108.41	7.32	153632	28833	27366	26633	25166	24433	27000	24800	75	7750	500	19680	50	1	14942112	3721	15.49	1.68	12	6.49	1608.00	14846.00	28100	20240215	-11.39	16590	20230316	50.09	28100	-11.39	20240215	17840	39.57	20240118	28100	-11.39	20240215	16590	50.09	20230316	8.13	N	126700	500	74 억	1093846	N	N	42	N	N
76	20240216	140727	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25150	-750	5	-2.90	22302460150	887949	78.68	25800	26450	24550	33650	18150	25900	25116.25	7.32	166407	28833	27366	26633	25166	24433	27000	24800	75	7750	500	19680	50	1	14942112	3758	15.64	1.69	12	5.94	1608.00	14846.00	28100	20240215	-10.50	16590	20230316	51.60	28100	-10.50	20240215	17840	40.98	20240118	28100	-10.50	20240215	16590	51.60	20230316	8.13	N	126700	500	74 억	1093846	N	N	42	N	N
77	20240216	130718	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25000	-900	5	-3.47	20598134200	820115	72.67	25800	26450	24550	33650	18150	25900	25115.53	7.32	177748	28833	27366	26633	25166	24433	27000	24800	75	7750	500	19680	50	1	14942112	3736	15.55	1.68	12	5.49	1608.00	14846.00	28100	20240215	-11.03	16590	20230316	50.69	28100	-11.03	20240215	17840	40.13	20240118	28100	-11.03	20240215	16590	50.69	20230316	8.13	N	126700	500	74 억	1093846	N	N	42	N	N
78	20240216	120722	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	-800	5	-3.09	18626542150	741287	65.69	25800	26450	24550	33650	18150	25900	25126.63	7.32	178812	28833	27366	26633	25166	24433	27000	24800	75	7750	500	19680	50	1	14942112	3750	15.61	1.69	12	4.96	1608.00	14846.00	28100	20240215	-10.68	16590	20230316	51.30	28100	-10.68	20240215	17840	40.70	20240118	28100	-10.68	20240215	16590	51.30	20230316	8.13	N	126700	500	74 억	1093846	N	N	42	N	N
79	20240216	110730	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24750	-1150	5	-4.44	16154364800	642047	56.89	25800	26450	24550	33650	18150	25900	25159.97	7.32	174377	28833	27366	26633	25166	24433	27000	24800	75	7750	500	19680	50	1	14942112	3698	15.39	1.67	12	4.30	1608.00	14846.00	28100	20240215	-11.92	16590	20230316	49.19	28100	-11.92	20240215	17840	38.73	20240118	28100	-11.92	20240215	16590	49.19	20230316	8.13	N	126700	500	74 억	1093846	N	N	42	N	N
80	20240216	100723	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25100	-800	5	-3.09	10427912350	410926	36.41	25800	26450	24850	33650	18150	25900	25375.79	7.32	124326	28833	27366	26633	25166	24433	27000	24800	75	7750	500	19680	50	1	14942112	3750	15.61	1.69	12	2.75	1608.00	14846.00	28100	20240215	-10.68	16590	20230316	51.30	28100	-10.68	20240215	17840	40.70	20240118	28100	-10.68	20240215	16590	51.30	20230316	8.13	N	126700	500	74 억	1093846	N	N	42	N	N
81	20240216	090715	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	26000	100	2	0.39	2068037200	79576	7.05	25800	26450	25500	33650	18150	25900	25988.93	7.32	12676	28833	27366	26633	25166	24433	27000	24800	75	7750	500	19680	50	1	14942112	3885	16.17	1.75	12	0.53	1608.00	14846.00	28100	20240215	-7.47	16590	20230316	56.72	28100	-7.47	20240215	17840	45.74	20240118	28100	-7.47	20240215	16590	56.72	20230316	8.13	N	126700	500	74 억	1093846	N	N	42	N	N
82	20240215	160716	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	25900	-1250	5	-4.60	29417871700	1106667	62.91	28000	28100	25900	35250	19050	27150	26579.17	7.13	27325	28983	28066	26683	25766	24383	28525	26225	75	8100	500	20630	50	1	14942112	3870	16.11	1.74	12	7.41	1608.00	14846.00	28100	20240215	-7.83	16590	20230316	56.12	28100	-7.83	20240215	17840	45.18	20240118	28100	-7.83	20240215	16590	56.12	20230316	8.01	N	126700	500	74 억	1064935	N	N	42	N	N
83	20240215	150721	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26400	-750	5	-2.76	27415947100	1029852	58.54	28000	28100	25950	35250	19050	27150	26616.92	7.13	22241	28983	28066	26683	25766	24383	28525	26225	75	8100	500	20630	50	1	14942112	3945	16.42	1.78	12	6.89	1608.00	14846.00	28100	20240215	-6.05	16590	20230316	59.13	28100	-6.05	20240215	17840	47.98	20240118	28100	-6.05	20240215	16590	59.13	20230316	8.01	N	126700	500	74 억	1064935	N	N	1	N	N
84	20240215	140717	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26150	-1000	5	-3.68	23149352500	867070	49.29	28000	28100	25950	35250	19050	27150	26693.97	7.13	886	28983	28066	26683	25766	24383	28525	26225	75	8100	500	20630	50	1	14942112	3907	16.26	1.76	12	5.80	1608.00	14846.00	28100	20240215	-6.94	16590	20230316	57.63	28100	-6.94	20240215	17840	46.58	20240118	28100	-6.94	20240215	16590	57.63	20230316	8.01	N	126700	500	74 억	1064935	N	N	1	N	N
85	20240215	130707	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26350	-800	5	-2.95	19460076850	726132	41.28	28000	28100	26200	35250	19050	27150	26795.56	7.13	-13938	28983	28066	26683	25766	24383	28525	26225	75	8100	500	20630	50	1	14942112	3937	16.39	1.77	12	4.86	1608.00	14846.00	28100	20240215	-6.23	16590	20230316	58.83	28100	-6.23	20240215	17840	47.70	20240118	28100	-6.23	20240215	16590	58.83	20230316	8.01	N	126700	500	74 억	1064935	N	N	1	N	N
86	20240215	120717	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26400	-750	5	-2.76	18177338650	677492	38.51	28000	28100	26200	35250	19050	27150	26826.34	7.13	-18197	28983	28066	26683	25766	24383	28525	26225	75	8100	500	20630	50	1	14942112	3945	16.42	1.78	12	4.53	1608.00	14846.00	28100	20240215	-6.05	16590	20230316	59.13	28100	-6.05	20240215	17840	47.98	20240118	28100	-6.05	20240215	16590	59.13	20230316	8.01	N	126700	500	74 억	1064935	N	N	1	N	N
87	20240215	110713	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26450	-700	5	-2.58	16148433800	600455	34.13	28000	28100	26250	35250	19050	27150	26890.04	7.13	-19929	28983	28066	26683	25766	24383	28525	26225	75	8100	500	20630	50	1	14942112	3952	16.45	1.78	12	4.02	1608.00	14846.00	28100	20240215	-5.87	16590	20230316	59.43	28100	-5.87	20240215	17840	48.26	20240118	28100	-5.87	20240215	16590	59.43	20230316	8.01	N	126700	500	74 억	1064935	N	N	1	N	N
88	20240215	100712	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26600	-550	5	-2.03	13265860550	491832	27.96	28000	28100	26250	35250	19050	27150	26969.27	7.13	-33472	28983	28066	26683	25766	24383	28525	26225	75	8100	500	20630	50	1	14942112	3975	16.54	1.79	12	3.29	1608.00	14846.00	28100	20240215	-5.34	16590	20230316	60.34	28100	-5.34	20240215	17840	49.10	20240118	28100	-5.34	20240215	16590	60.34	20230316	8.01	N	126700	500	74 억	1064935	N	N	1	N	N
89	20240215	090713	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26300	-850	5	-3.13	5177307100	189238	10.76	28000	28100	26250	35250	19050	27150	27368.36	7.13	-21076	28983	28066	26683	25766	24383	28525	26225	75	8100	500	20630	50	1	14942112	3930	16.36	1.77	12	1.27	1608.00	14846.00	28100	20240215	-6.41	16590	20230316	58.53	28100	-6.41	20240215	17840	47.42	20240118	28100	-6.41	20240215	16590	58.53	20230316	8.01	N	126700	500	74 억	1064935	N	N	1	N	N
90	20240214	160709	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	27150	450	2	1.69	46692218000	1746814	60.11	25800	27600	25300	34700	18700	26700	26729.49	7.75	-98038	28933	27816	26083	24966	23233	28375	25525	75	8000	500	20290	50	1	14942112	4057	16.88	1.83	12	11.69	1608.00	14846.00	27600	20240214	-1.63	16590	20230316	63.65	27600	-1.63	20240214	17840	52.19	20240118	27600	-1.63	20240214	16590	63.65	20230316	8.49	N	126700	500	74 억	1158312	N	N	1	N	N
91	20240214	150710	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	27000	300	2	1.12	44155861000	1653005	56.88	25800	27600	25300	34700	18700	26700	26712.48	7.75	-104844	28933	27816	26083	24966	23233	28375	25525	75	8000	500	20290	50	1	14942112	4034	16.79	1.82	12	11.06	1608.00	14846.00	27600	20240214	-2.17	16590	20230316	62.75	27600	-2.17	20240214	17840	51.35	20240118	27600	-2.17	20240214	16590	62.75	20230316	8.49	N	126700	500	74 억	1158312	N	N	0	N	N
92	20240214	140707	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26900	200	2	0.75	39777603650	1490013	51.27	25800	27600	25300	34700	18700	26700	26696.14	7.75	-121382	28933	27816	26083	24966	23233	28375	25525	75	8000	500	20290	50	1	14942112	4019	16.73	1.81	12	9.97	1608.00	14846.00	27600	20240214	-2.54	16590	20230316	62.15	27600	-2.54	20240214	17840	50.78	20240118	27600	-2.54	20240214	16590	62.15	20230316	8.49	N	126700	500	74 억	1158312	N	N	0	N	N
93	20240214	130709	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26900	200	2	0.75	35596483450	1334696	45.93	25800	27600	25300	34700	18700	26700	26670.10	7.75	-100685	28933	27816	26083	24966	23233	28375	25525	75	8000	500	20290	50	1	14942112	4019	16.73	1.81	12	8.93	1608.00	14846.00	27600	20240214	-2.54	16590	20230316	62.15	27600	-2.54	20240214	17840	50.78	20240118	27600	-2.54	20240214	16590	62.15	20230316	8.49	N	126700	500	74 억	1158312	N	N	0	N	N
94	20240214	120703	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	27050	350	2	1.31	33397078400	1252784	43.11	25800	27600	25300	34700	18700	26700	26658.28	7.75	-110016	28933	27816	26083	24966	23233	28375	25525	75	8000	500	20290	50	1	14942112	4042	16.82	1.82	12	8.38	1608.00	14846.00	27600	20240214	-1.99	16590	20230316	63.05	27600	-1.99	20240214	17840	51.63	20240118	27600	-1.99	20240214	16590	63.05	20230316	8.49	N	126700	500	74 억	1158312	N	N	0	N	N
95	20240214	110710	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	27000	300	2	1.12	28534236500	1073892	36.95	25800	27600	25300	34700	18700	26700	26570.85	7.75	-137099	28933	27816	26083	24966	23233	28375	25525	75	8000	500	20290	50	1	14942112	4034	16.79	1.82	12	7.19	1608.00	14846.00	27600	20240214	-2.17	16590	20230316	62.75	27600	-2.17	20240214	17840	51.35	20240118	27600	-2.17	20240214	16590	62.75	20230316	8.49	N	126700	500	74 억	1158312	N	N	0	N	N
96	20240214	090700	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25650	-1050	5	-3.93	3848317950	149840	5.16	25800	26100	25300	34700	18700	26700	25681.88	7.75	-6227	28933	27816	26083	24966	23233	28375	25525	75	8000	500	20290	50	1	14942112	3833	15.95	1.73	12	1.00	1608.00	14846.00	27200	20240213	-5.70	16590	20230316	54.61	27200	-5.70	20240213	17840	43.78	20240118	27200	-5.70	20240213	16590	54.61	20230316	8.49	N	126700	500	74 억	1158312	N	N	0	N	N
97	20240213	160700	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26700	1900	2	7.66	74294628350	2862321	161.61	24650	27200	24350	32200	17400	24800	25956.35	7.95	-29104	26133	25466	24883	24216	23633	25425	24175	75	7400	500	18840	50	1	14942112	3990	16.60	1.80	12	19.16	1608.00	14846.00	27200	20240213	-1.84	16590	20230316	60.94	27200	-1.84	20240213	17840	49.66	20240118	27200	-1.84	20240213	16590	60.94	20230316	9.12	N	126700	500	74 억	1188094	N	N	0	N	N
98	20240213	150658	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26750	1950	2	7.86	64100565800	2483697	140.23	24650	26900	24350	32200	17400	24800	25811.71	7.95	-72026	26133	25466	24883	24216	23633	25425	24175	75	7400	500	18840	50	1	14942112	3997	16.64	1.80	12	16.62	1608.00	14846.00	26900	20240213	-0.56	16590	20230316	61.24	26900	-0.56	20240213	17840	49.94	20240118	26900	-0.56	20240213	16590	61.24	20230316	9.12	N	126700	500	74 억	1188094	N	N	0	N	N
99	20240213	140706	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26000	1200	2	4.84	52599399750	2048511	115.66	24650	26900	24350	32200	17400	24800	25680.25	7.95	-95649	26133	25466	24883	24216	23633	25425	24175	75	7400	500	18840	50	1	14942112	3885	16.17	1.75	12	13.71	1608.00	14846.00	26900	20240213	-3.35	16590	20230316	56.72	26900	-3.35	20240213	17840	45.74	20240118	26900	-3.35	20240213	16590	56.72	20230316	9.12	N	126700	500	74 억	1188094	N	N	0	N	N
100	20240213	130658	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	26050	1250	2	5.04	49220978550	1918645	108.33	24650	26900	24350	32200	17400	24800	25657.53	7.95	-84266	26133	25466	24883	24216	23633	25425	24175	75	7400	500	18840	50	1	14942112	3892	16.20	1.75	12	12.84	1608.00	14846.00	26900	20240213	-3.16	16590	20230316	57.02	26900	-3.16	20240213	17840	46.02	20240118	26900	-3.16	20240213	16590	57.02	20230316	9.12	N	126700	500	74 억	1188094	N	N	0	N	N
101	20240213	120706	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	25900	1100	2	4.44	45063737100	1758643	99.29	24650	26900	24350	32200	17400	24800	25627.83	7.95	-92888	26133	25466	24883	24216	23633	25425	24175	75	7400	500	18840	50	1	14942112	3870	16.11	1.74	12	11.77	1608.00	14846.00	26900	20240213	-3.72	16590	20230316	56.12	26900	-3.72	20240213	17840	45.18	20240118	26900	-3.72	20240213	16590	56.12	20230316	9.12	N	126700	500	74 억	1188094	N	N	0	N	N
102	20240213	110708	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	25500	700	2	2.82	23873258600	949351	53.60	24650	25750	24350	32200	17400	24800	25149.81	7.95	-52787	26133	25466	24883	24216	23633	25425	24175	75	7400	500	18840	50	1	14942112	3810	15.86	1.72	12	6.35	1608.00	14846.00	26450	20240207	-3.59	16590	20230316	53.71	26450	-3.59	20240207	17840	42.94	20240118	26450	-3.59	20240207	16590	53.71	20230316	9.12	N	126700	500	74 억	1188094	N	N	0	N	N
103	20240213	100556	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	24900	100	2	0.40	12374590400	497109	28.07	24650	25400	24350	32200	17400	24800	24894.60	7.95	3612	26133	25466	24883	24216	23633	25425	24175	75	7400	500	18840	50	1	14942112	3721	15.49	1.68	12	3.33	1608.00	14846.00	26450	20240207	-5.86	16590	20230316	50.09	26450	-5.86	20240207	17840	39.57	20240118	26450	-5.86	20240207	16590	50.09	20230316	9.12	N	126700	500	74 억	1188094	N	N	0	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History