KissMeData/303360/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 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	161054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	20	2	0.69	27098825	9340	104.67	2890	2920	2885	3750	2020	2885	2901.37	0.12	-128	2955	2920	2900	2865	2845	2910	2855	64	865	500	1900	5	1	12877215	374	25.94	2.04	12	0.07	112.00	1424.00	8440	20230406	-65.58	2670	20231030	8.80	3410	-14.81	20240110	2805	3.57	20240118	8440	-65.58	20230406	2670	8.80	20231030	0.53	N	303360	500	64 억	15430	N	N	N	N
3	20240229	151059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	25	2	0.87	23135890	7969	89.31	2890	2920	2885	3750	2020	2885	2903.24	0.12	-115	2955	2920	2900	2865	2845	2910	2855	64	865	500	1900	5	1	12877215	375	25.98	2.04	12	0.06	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	3410	-14.66	20240110	2805	3.74	20240118	8440	-65.52	20230406	2670	8.99	20231030	0.53	N	303360	500	64 억	15430	N	N	N	N
4	20240229	141059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	25	2	0.87	20585670	7091	79.47	2890	2920	2885	3750	2020	2885	2903.07	0.12	-79	2955	2920	2900	2865	2845	2910	2855	64	865	500	1900	5	1	12877215	375	25.98	2.04	12	0.06	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	3410	-14.66	20240110	2805	3.74	20240118	8440	-65.52	20230406	2670	8.99	20231030	0.53	N	303360	500	64 억	15430	N	N	N	N
5	20240229	131057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	25	2	0.87	19777115	6813	76.35	2890	2920	2885	3750	2020	2885	2902.85	0.12	-79	2955	2920	2900	2865	2845	2910	2855	64	865	500	1900	5	1	12877215	375	25.98	2.04	12	0.05	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	3410	-14.66	20240110	2805	3.74	20240118	8440	-65.52	20230406	2670	8.99	20231030	0.53	N	303360	500	64 억	15430	N	N	N	N
6	20240229	121057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	25	2	0.87	16711010	5757	64.52	2890	2920	2885	3750	2020	2885	2902.73	0.12	-25	2955	2920	2900	2865	2845	2910	2855	64	865	500	1900	5	1	12877215	375	25.98	2.04	12	0.04	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	3410	-14.66	20240110	2805	3.74	20240118	8440	-65.52	20230406	2670	8.99	20231030	0.53	N	303360	500	64 억	15430	N	N	N	N
7	20240229	111100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	20	2	0.69	15516125	5346	59.91	2890	2920	2885	3750	2020	2885	2902.38	0.12	-25	2955	2920	2900	2865	2845	2910	2855	64	865	500	1900	5	1	12877215	374	25.94	2.04	12	0.04	112.00	1424.00	8440	20230406	-65.58	2670	20231030	8.80	3410	-14.81	20240110	2805	3.57	20240118	8440	-65.58	20230406	2670	8.80	20231030	0.53	N	303360	500	64 억	15430	N	N	N	N
8	20240229	101101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	30	2	1.04	12058445	4155	46.57	2890	2920	2885	3750	2020	2885	2902.15	0.12	-25	2955	2920	2900	2865	2845	2910	2855	64	865	500	1900	5	1	12877215	375	26.03	2.05	12	0.03	112.00	1424.00	8440	20230406	-65.46	2670	20231030	9.18	3410	-14.52	20240110	2805	3.92	20240118	8440	-65.46	20230406	2670	9.18	20231030	0.53	N	303360	500	64 억	15430	N	N	N	N
9	20240229	091059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	25	2	0.87	1081405	373	4.18	2890	2920	2890	3750	2020	2885	2899.21	0.12	-26	2955	2920	2900	2865	2845	2910	2855	64	865	500	1900	5	1	12877215	375	25.98	2.04	12	0.00	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	3410	-14.66	20240110	2805	3.74	20240118	8440	-65.52	20230406	2670	8.99	20231030	0.53	N	303360	500	64 억	15430	N	N	N	N
10	20240228	160956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	0	3	0.00	25879920	8923	45.29	2930	2935	2880	3750	2020	2885	2900.36	0.13	-676	3001	2942	2901	2842	2801	2922	2822	64	865	500	1900	5	1	12877215	372	25.76	2.03	12	0.07	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	3410	-15.40	20240110	2805	2.85	20240118	8440	-65.82	20230406	2670	8.05	20231030	0.52	N	303360	500	64 억	16106	N	N	N	N
11	20240228	150955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	30	2	1.04	25213285	8692	44.12	2930	2935	2880	3750	2020	2885	2900.75	0.13	-676	3001	2942	2901	2842	2801	2922	2822	64	865	500	1900	5	1	12877215	375	26.03	2.05	12	0.07	112.00	1424.00	8440	20230406	-65.46	2670	20231030	9.18	3410	-14.52	20240110	2805	3.92	20240118	8440	-65.46	20230406	2670	9.18	20231030	0.52	N	303360	500	64 억	16106	N	N	N	N
12	20240228	141057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	15	2	0.52	23151170	7980	40.50	2930	2935	2880	3750	2020	2885	2901.15	0.13	-504	3001	2942	2901	2842	2801	2922	2822	64	865	500	1900	5	1	12877215	373	25.89	2.04	12	0.06	112.00	1424.00	8440	20230406	-65.64	2670	20231030	8.61	3410	-14.96	20240110	2805	3.39	20240118	8440	-65.64	20230406	2670	8.61	20231030	0.52	N	303360	500	64 억	16106	N	N	N	N
13	20240228	131052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	10	2	0.35	21072245	7261	36.85	2930	2935	2880	3750	2020	2885	2902.11	0.13	-506	3001	2942	2901	2842	2801	2922	2822	64	865	500	1900	5	1	12877215	373	25.85	2.03	12	0.06	112.00	1424.00	8440	20230406	-65.70	2670	20231030	8.43	3410	-15.10	20240110	2805	3.21	20240118	8440	-65.70	20230406	2670	8.43	20231030	0.52	N	303360	500	64 억	16106	N	N	N	N
14	20240228	121101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	0	3	0.00	19441190	6698	34.00	2930	2935	2885	3750	2020	2885	2902.54	0.13	-506	3001	2942	2901	2842	2801	2922	2822	64	865	500	1900	5	1	12877215	372	25.76	2.03	12	0.05	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	3410	-15.40	20240110	2805	2.85	20240118	8440	-65.82	20230406	2670	8.05	20231030	0.52	N	303360	500	64 억	16106	N	N	N	N
15	20240228	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	0	3	0.00	18999280	6545	33.22	2930	2935	2885	3750	2020	2885	2902.87	0.13	-506	3001	2942	2901	2842	2801	2922	2822	64	865	500	1900	5	1	12877215	372	25.76	2.03	12	0.05	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	3410	-15.40	20240110	2805	2.85	20240118	8440	-65.82	20230406	2670	8.05	20231030	0.52	N	303360	500	64 억	16106	N	N	N	N
16	20240228	101057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	25	2	0.87	14635355	5036	25.56	2930	2935	2890	3750	2020	2885	2906.15	0.13	-506	3001	2942	2901	2842	2801	2922	2822	64	865	500	1900	5	1	12877215	375	25.98	2.04	12	0.04	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	3410	-14.66	20240110	2805	3.74	20240118	8440	-65.52	20230406	2670	8.99	20231030	0.52	N	303360	500	64 억	16106	N	N	N	N
17	20240228	091101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	45	2	1.56	2971840	1015	5.15	2930	2930	2895	3750	2020	2885	2927.92	0.13	-180	3001	2942	2901	2842	2801	2922	2822	64	865	500	1900	5	1	12877215	377	26.16	2.06	12	0.01	112.00	1424.00	8440	20230406	-65.28	2670	20231030	9.74	3410	-14.08	20240110	2805	4.46	20240118	8440	-65.28	20230406	2670	9.74	20231030	0.52	N	303360	500	64 억	16106	N	N	N	N
18	20240227	161055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-65	5	-2.20	57032050	19701	169.50	2925	2960	2860	3835	2065	2950	2894.88	0.12	421	3043	2996	2953	2906	2863	2975	2885	64	885	500	1940	5	1	12877215	372	25.76	2.03	12	0.15	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	3410	-15.40	20240110	2805	2.85	20240118	8440	-65.82	20230406	2670	8.05	20231030	0.50	N	303360	500	64 억	15685	N	N	N	N
19	20240227	151057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	-40	5	-1.36	54446680	18803	161.77	2925	2960	2860	3835	2065	2950	2895.64	0.12	421	3043	2996	2953	2906	2863	2975	2885	64	885	500	1940	5	1	12877215	375	25.98	2.04	12	0.15	112.00	1424.00	8440	20230406	-65.52	2670	20231030	8.99	3410	-14.66	20240110	2805	3.74	20240118	8440	-65.52	20230406	2670	8.99	20231030	0.50	N	303360	500	64 억	15685	N	N	N	N
20	20240227	141054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	-30	5	-1.02	40544020	13958	120.09	2925	2960	2870	3835	2065	2950	2904.72	0.12	146	3043	2996	2953	2906	2863	2975	2885	64	885	500	1940	5	1	12877215	376	26.07	2.05	12	0.11	112.00	1424.00	8440	20230406	-65.40	2670	20231030	9.36	3410	-14.37	20240110	2805	4.10	20240118	8440	-65.40	20230406	2670	9.36	20231030	0.50	N	303360	500	64 억	15685	N	N	N	N
21	20240227	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	-35	5	-1.19	39873610	13727	118.10	2925	2960	2870	3835	2065	2950	2904.76	0.12	145	3043	2996	2953	2906	2863	2975	2885	64	885	500	1940	5	1	12877215	375	26.03	2.05	12	0.11	112.00	1424.00	8440	20230406	-65.46	2670	20231030	9.18	3410	-14.52	20240110	2805	3.92	20240118	8440	-65.46	20230406	2670	9.18	20231030	0.50	N	303360	500	64 억	15685	N	N	N	N
22	20240227	121057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-65	5	-2.20	26723070	9158	78.79	2925	2960	2880	3835	2065	2950	2918.00	0.12	-60	3043	2996	2953	2906	2863	2975	2885	64	885	500	1940	5	1	12877215	372	25.76	2.03	12	0.07	112.00	1424.00	8440	20230406	-65.82	2670	20231030	8.05	3410	-15.40	20240110	2805	2.85	20240118	8440	-65.82	20230406	2670	8.05	20231030	0.50	N	303360	500	64 억	15685	N	N	N	N
23	20240227	111058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2935	-15	5	-0.51	24059710	8238	70.88	2925	2960	2880	3835	2065	2950	2920.58	0.12	-48	3043	2996	2953	2906	2863	2975	2885	64	885	500	1940	5	1	12877215	378	26.21	2.06	12	0.06	112.00	1424.00	8440	20230406	-65.23	2670	20231030	9.93	3410	-13.93	20240110	2805	4.63	20240118	8440	-65.23	20230406	2670	9.93	20231030	0.50	N	303360	500	64 억	15685	N	N	N	N
24	20240227	101052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	-25	5	-0.85	7838330	2671	22.98	2925	2950	2920	3835	2065	2950	2934.61	0.12	-75	3043	2996	2953	2906	2863	2975	2885	64	885	500	1940	5	1	12877215	377	26.12	2.05	12	0.02	112.00	1424.00	8440	20230406	-65.34	2670	20231030	9.55	3410	-14.22	20240110	2805	4.28	20240118	8440	-65.34	20230406	2670	9.55	20231030	0.50	N	303360	500	64 억	15685	N	N	N	N
25	20240227	091057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	-25	5	-0.85	117095	40	0.34	2925	2940	2925	3835	2065	2950	2927.38	0.12	0	3043	2996	2953	2906	2863	2975	2885	64	885	500	1940	5	1	12877215	377	26.12	2.05	12	0.00	112.00	1424.00	8440	20230406	-65.34	2670	20231030	9.55	3410	-14.22	20240110	2805	4.28	20240118	8440	-65.34	20230406	2670	9.55	20231030	0.50	N	303360	500	64 억	15685	N	N	N	N
26	20240226	161051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-15	5	-0.51	34128830	11623	74.54	2995	3000	2910	3850	2080	2965	2936.25	0.12	157	3101	3032	2996	2927	2891	3015	2910	64	885	500	1950	5	1	12877215	380	26.34	2.07	12	0.09	112.00	1424.00	8440	20230406	-65.05	2670	20231030	10.49	3410	-13.49	20240110	2805	5.17	20240118	8440	-65.05	20230406	2670	10.49	20231030	0.48	N	303360	500	64 억	15528	N	N	N	N
27	20240226	151044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	-40	5	-1.35	30561025	10409	66.75	2995	3000	2910	3850	2080	2965	2936.02	0.12	350	3101	3032	2996	2927	2891	3015	2910	64	885	500	1950	5	1	12877215	377	26.12	2.05	12	0.08	112.00	1424.00	8440	20230406	-65.34	2670	20231030	9.55	3410	-14.22	20240110	2805	4.28	20240118	8440	-65.34	20230406	2670	9.55	20231030	0.48	N	303360	500	64 억	15528	N	N	N	N
28	20240226	141050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	-10	5	-0.34	17210705	5837	37.43	2995	3000	2915	3850	2080	2965	2948.55	0.12	136	3101	3032	2996	2927	2891	3015	2910	64	885	500	1950	5	1	12877215	381	26.38	2.08	12	0.05	112.00	1424.00	8440	20230406	-64.99	2670	20231030	10.67	3410	-13.34	20240110	2805	5.35	20240118	8440	-64.99	20230406	2670	10.67	20231030	0.48	N	303360	500	64 억	15528	N	N	N	N
29	20240226	131042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	-15	5	-0.51	15881220	5384	34.53	2995	3000	2915	3850	2080	2965	2949.71	0.12	138	3101	3032	2996	2927	2891	3015	2910	64	885	500	1950	5	1	12877215	380	26.34	2.07	12	0.04	112.00	1424.00	8440	20230406	-65.05	2670	20231030	10.49	3410	-13.49	20240110	2805	5.17	20240118	8440	-65.05	20230406	2670	10.49	20231030	0.48	N	303360	500	64 억	15528	N	N	N	N
30	20240226	121042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2955	-10	5	-0.34	14487455	4911	31.49	2995	3000	2915	3850	2080	2965	2950.00	0.12	138	3101	3032	2996	2927	2891	3015	2910	64	885	500	1950	5	1	12877215	381	26.38	2.08	12	0.04	112.00	1424.00	8440	20230406	-64.99	2670	20231030	10.67	3410	-13.34	20240110	2805	5.35	20240118	8440	-64.99	20230406	2670	10.67	20231030	0.48	N	303360	500	64 억	15528	N	N	N	N
31	20240226	111040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	0	3	0.00	13892615	4708	30.19	2995	3000	2915	3850	2080	2965	2950.85	0.12	142	3101	3032	2996	2927	2891	3015	2910	64	885	500	1950	5	1	12877215	382	26.47	2.08	12	0.04	112.00	1424.00	8440	20230406	-64.87	2670	20231030	11.05	3410	-13.05	20240110	2805	5.70	20240118	8440	-64.87	20230406	2670	11.05	20231030	0.48	N	303360	500	64 억	15528	N	N	N	N
32	20240226	101038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	10	2	0.34	3795500	1270	8.14	2995	3000	2975	3850	2080	2965	2988.58	0.12	-1	3101	3032	2996	2927	2891	3015	2910	64	885	500	1950	5	1	12877215	383	26.56	2.09	12	0.01	112.00	1424.00	8440	20230406	-64.75	2670	20231030	11.42	3410	-12.76	20240110	2805	6.06	20240118	8440	-64.75	20230406	2670	11.42	20231030	0.48	N	303360	500	64 억	15528	N	N	N	N
33	20240226	091036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	30	2	1.01	2062570	689	4.42	2995	3000	2980	3850	2080	2965	2993.57	0.12	-1	3101	3032	2996	2927	2891	3015	2910	64	885	500	1950	5	1	12877215	386	26.74	2.10	12	0.01	112.00	1424.00	8440	20230406	-64.51	2670	20231030	12.17	3410	-12.17	20240110	2805	6.77	20240118	8440	-64.51	20230406	2670	12.17	20231030	0.48	N	303360	500	64 억	15528	N	N	N	N
34	20240223	161037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	-65	5	-2.15	46540290	15590	99.21	3015	3065	2960	3935	2125	3030	2985.27	0.13	-682	3110	3070	3015	2975	2920	3090	2995	64	905	500	1990	5	1	12877215	382	26.47	2.08	12	0.12	112.00	1424.00	8440	20230406	-64.87	2670	20231030	11.05	3410	-13.05	20240110	2805	5.70	20240118	8440	-64.87	20230406	2670	11.05	20231030	0.48	N	303360	500	64 억	16210	N	N	N	N
35	20240223	151030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	-35	5	-1.16	45537515	15254	97.07	3015	3065	2960	3935	2125	3030	2985.28	0.13	-649	3110	3070	3015	2975	2920	3090	2995	64	905	500	1990	5	1	12877215	386	26.74	2.10	12	0.12	112.00	1424.00	8440	20230406	-64.51	2670	20231030	12.17	3410	-12.17	20240110	2805	6.77	20240118	8440	-64.51	20230406	2670	12.17	20231030	0.48	N	303360	500	64 억	16210	N	N	N	N
36	20240223	141032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2990	-40	5	-1.32	41504545	13905	88.49	3015	3065	2960	3935	2125	3030	2984.86	0.13	-647	3110	3070	3015	2975	2920	3090	2995	64	905	500	1990	5	1	12877215	385	26.70	2.10	12	0.11	112.00	1424.00	8440	20230406	-64.57	2670	20231030	11.99	3410	-12.32	20240110	2805	6.60	20240118	8440	-64.57	20230406	2670	11.99	20231030	0.48	N	303360	500	64 억	16210	N	N	N	N
37	20240223	131030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2990	-40	5	-1.32	37705560	12631	80.38	3015	3065	2960	3935	2125	3030	2985.16	0.13	-645	3110	3070	3015	2975	2920	3090	2995	64	905	500	1990	5	1	12877215	385	26.70	2.10	12	0.10	112.00	1424.00	8440	20230406	-64.57	2670	20231030	11.99	3410	-12.32	20240110	2805	6.60	20240118	8440	-64.57	20230406	2670	11.99	20231030	0.48	N	303360	500	64 억	16210	N	N	N	N
38	20240223	121033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	-70	5	-2.31	32273700	10806	68.77	3015	3065	2960	3935	2125	3030	2986.65	0.13	-595	3110	3070	3015	2975	2920	3090	2995	64	905	500	1990	5	1	12877215	381	26.43	2.08	12	0.08	112.00	1424.00	8440	20230406	-64.93	2670	20231030	10.86	3410	-13.20	20240110	2805	5.53	20240118	8440	-64.93	20230406	2670	10.86	20231030	0.48	N	303360	500	64 억	16210	N	N	N	N
39	20240223	111019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-30	5	-0.99	26617600	8900	56.64	3015	3065	2970	3935	2125	3030	2990.74	0.13	-554	3110	3070	3015	2975	2920	3090	2995	64	905	500	1990	5	1	12877215	386	26.79	2.11	12	0.07	112.00	1424.00	8440	20230406	-64.45	2670	20231030	12.36	3410	-12.02	20240110	2805	6.95	20240118	8440	-64.45	20230406	2670	12.36	20231030	0.48	N	303360	500	64 억	16210	N	N	N	N
40	20240223	101027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-30	5	-0.99	12361995	4118	26.21	3015	3065	2985	3935	2125	3030	3001.94	0.13	-325	3110	3070	3015	2975	2920	3090	2995	64	905	500	1990	5	1	12877215	386	26.79	2.11	12	0.03	112.00	1424.00	8440	20230406	-64.45	2670	20231030	12.36	3410	-12.02	20240110	2805	6.95	20240118	8440	-64.45	20230406	2670	12.36	20231030	0.48	N	303360	500	64 억	16210	N	N	N	N
41	20240223	091029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	35	2	1.16	2207105	732	4.66	3015	3065	3005	3935	2125	3030	3015.17	0.13	-27	3110	3070	3015	2975	2920	3090	2995	64	905	500	1990	5	1	12877215	395	27.37	2.15	12	0.01	112.00	1424.00	8440	20230406	-63.68	2670	20231030	14.79	3410	-10.12	20240110	2805	9.27	20240118	8440	-63.68	20230406	2670	14.79	20231030	0.48	N	303360	500	64 억	16210	N	N	N	N
42	20240222	161016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-5	5	-0.16	46990430	15682	87.24	3015	3055	2960	3945	2125	3035	2996.45	0.13	-451	3101	3067	3041	3007	2981	3085	3025	64	910	500	2000	5	1	12877215	390	27.05	2.13	12	0.12	112.00	1424.00	8440	20230406	-64.10	2670	20231030	13.48	3410	-11.14	20240110	2805	8.02	20240118	8440	-64.10	20230406	2670	13.48	20231030	0.48	N	303360	500	64 억	16661	N	N	N	N
43	20240222	151026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-5	5	-0.16	46242055	15435	85.86	3015	3055	2960	3945	2125	3035	2995.92	0.13	-445	3101	3067	3041	3007	2981	3085	3025	64	910	500	2000	5	1	12877215	390	27.05	2.13	12	0.12	112.00	1424.00	8440	20230406	-64.10	2670	20231030	13.48	3410	-11.14	20240110	2805	8.02	20240118	8440	-64.10	20230406	2670	13.48	20231030	0.48	N	303360	500	64 억	16661	N	N	N	N
44	20240222	141023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-30	5	-0.99	22227970	7369	40.99	3015	3055	3005	3945	2125	3035	3016.42	0.13	-217	3101	3067	3041	3007	2981	3085	3025	64	910	500	2000	5	1	12877215	387	26.83	2.11	12	0.06	112.00	1424.00	8440	20230406	-64.40	2670	20231030	12.55	3410	-11.88	20240110	2805	7.13	20240118	8440	-64.40	20230406	2670	12.55	20231030	0.48	N	303360	500	64 억	16661	N	N	N	N
45	20240222	131007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	-10	5	-0.33	15696950	5201	28.93	3015	3055	3005	3945	2125	3035	3018.06	0.13	-166	3101	3067	3041	3007	2981	3085	3025	64	910	500	2000	5	1	12877215	390	27.01	2.12	12	0.04	112.00	1424.00	8440	20230406	-64.16	2670	20231030	13.30	3410	-11.29	20240110	2805	7.84	20240118	8440	-64.16	20230406	2670	13.30	20231030	0.48	N	303360	500	64 억	16661	N	N	N	N
46	20240222	121019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	15	2	0.49	14768520	4895	27.23	3015	3055	3005	3945	2125	3035	3017.06	0.13	-155	3101	3067	3041	3007	2981	3085	3025	64	910	500	2000	5	1	12877215	393	27.23	2.14	12	0.04	112.00	1424.00	8440	20230406	-63.86	2670	20231030	14.23	3410	-10.56	20240110	2805	8.73	20240118	8440	-63.86	20230406	2670	14.23	20231030	0.48	N	303360	500	64 억	16661	N	N	N	N
47	20240222	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	5	2	0.16	12911095	4280	23.81	3015	3055	3005	3945	2125	3035	3016.61	0.13	-143	3101	3067	3041	3007	2981	3085	3025	64	910	500	2000	5	1	12877215	391	27.14	2.13	12	0.03	112.00	1424.00	8440	20230406	-63.98	2670	20231030	13.86	3410	-10.85	20240110	2805	8.38	20240118	8440	-63.98	20230406	2670	13.86	20231030	0.48	N	303360	500	64 억	16661	N	N	N	N
48	20240222	101008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	5	2	0.16	10990155	3644	20.27	3015	3055	3005	3945	2125	3035	3015.96	0.13	-131	3101	3067	3041	3007	2981	3085	3025	64	910	500	2000	5	1	12877215	391	27.14	2.13	12	0.03	112.00	1424.00	8440	20230406	-63.98	2670	20231030	13.86	3410	-10.85	20240110	2805	8.38	20240118	8440	-63.98	20230406	2670	13.86	20231030	0.48	N	303360	500	64 억	16661	N	N	N	N
49	20240222	091027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	5	2	0.16	961500	319	1.77	3015	3045	3010	3945	2125	3035	3014.11	0.13	-4	3101	3067	3041	3007	2981	3085	3025	64	910	500	2000	5	1	12877215	391	27.14	2.13	12	0.00	112.00	1424.00	8440	20230406	-63.98	2670	20231030	13.86	3410	-10.85	20240110	2805	8.38	20240118	8440	-63.98	20230406	2670	13.86	20231030	0.48	N	303360	500	64 억	16661	N	N	N	N
50	20240221	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	-10	5	-0.33	54593880	17976	97.47	3015	3075	3015	3955	2135	3045	3037.04	0.13	-705	3105	3075	3060	3030	3015	3067	3022	64	910	500	2000	5	1	12877215	391	27.10	2.13	12	0.14	112.00	1424.00	8440	20230406	-64.04	2670	20231030	13.67	3410	-11.00	20240110	2805	8.20	20240118	8440	-64.04	20230406	2670	13.67	20231030	0.49	N	303360	500	64 억	17366	N	N	N	N
51	20240221	151004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	-10	5	-0.33	49796190	16387	88.86	3015	3075	3015	3955	2135	3045	3038.76	0.13	-705	3105	3075	3060	3030	3015	3067	3022	64	910	500	2000	5	1	12877215	391	27.10	2.13	12	0.13	112.00	1424.00	8440	20230406	-64.04	2670	20231030	13.67	3410	-11.00	20240110	2805	8.20	20240118	8440	-64.04	20230406	2670	13.67	20231030	0.49	N	303360	500	64 억	17366	N	N	N	N
52	20240221	141004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	5	2	0.16	36746360	12074	65.47	3015	3075	3015	3955	2135	3045	3043.43	0.13	-659	3105	3075	3060	3030	3015	3067	3022	64	910	500	2000	5	1	12877215	393	27.23	2.14	12	0.09	112.00	1424.00	8440	20230406	-63.86	2670	20231030	14.23	3410	-10.56	20240110	2805	8.73	20240118	8440	-63.86	20230406	2670	14.23	20231030	0.49	N	303360	500	64 억	17366	N	N	N	N
53	20240221	131004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	5	2	0.16	31476265	10336	56.05	3015	3075	3015	3955	2135	3045	3045.30	0.13	-631	3105	3075	3060	3030	3015	3067	3022	64	910	500	2000	5	1	12877215	393	27.23	2.14	12	0.08	112.00	1424.00	8440	20230406	-63.86	2670	20231030	14.23	3410	-10.56	20240110	2805	8.73	20240118	8440	-63.86	20230406	2670	14.23	20231030	0.49	N	303360	500	64 억	17366	N	N	N	N
54	20240221	121007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	-20	5	-0.66	30458945	10001	54.23	3015	3075	3015	3955	2135	3045	3045.59	0.13	-598	3105	3075	3060	3030	3015	3067	3022	64	910	500	2000	5	1	12877215	390	27.01	2.12	12	0.08	112.00	1424.00	8440	20230406	-64.16	2670	20231030	13.30	3410	-11.29	20240110	2805	7.84	20240118	8440	-64.16	20230406	2670	13.30	20231030	0.49	N	303360	500	64 억	17366	N	N	N	N
55	20240221	111014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	0	3	0.00	19840375	6497	35.23	3015	3075	3015	3955	2135	3045	3053.77	0.13	-644	3105	3075	3060	3030	3015	3067	3022	64	910	500	2000	5	1	12877215	392	27.19	2.14	12	0.05	112.00	1424.00	8440	20230406	-63.92	2670	20231030	14.04	3410	-10.70	20240110	2805	8.56	20240118	8440	-63.92	20230406	2670	14.04	20231030	0.49	N	303360	500	64 억	17366	N	N	N	N
56	20240221	101004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	25	2	0.82	18708025	6126	33.22	3015	3070	3015	3955	2135	3045	3053.87	0.13	-664	3105	3075	3060	3030	3015	3067	3022	64	910	500	2000	5	1	12877215	395	27.41	2.16	12	0.05	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.49	N	303360	500	64 억	17366	N	N	N	N
57	20240221	091005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	20	2	0.66	3916205	1297	7.03	3015	3065	3015	3955	2135	3045	3019.43	0.13	272	3105	3075	3060	3030	3015	3067	3022	64	910	500	2000	5	1	12877215	395	27.37	2.15	12	0.01	112.00	1424.00	8440	20230406	-63.68	2670	20231030	14.79	3410	-10.12	20240110	2805	9.27	20240118	8440	-63.68	20230406	2670	14.79	20231030	0.49	N	303360	500	64 억	17366	N	N	N	N
58	20240220	160959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	-25	5	-0.81	56232020	18410	164.21	3070	3090	3045	3990	2150	3070	3054.43	0.13	-17	3120	3095	3065	3040	3010	3107	3052	64	920	500	2020	5	1	12877215	392	27.19	2.14	12	0.14	112.00	1424.00	8440	20230406	-63.92	2670	20231030	14.04	3410	-10.70	20240110	2805	8.56	20240118	8440	-63.92	20230406	2670	14.04	20231030	0.47	N	303360	500	64 억	17383	N	N	N	N
59	20240220	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	-20	5	-0.65	55093190	18036	160.88	3070	3090	3045	3990	2150	3070	3054.62	0.13	107	3120	3095	3065	3040	3010	3107	3052	64	920	500	2020	5	1	12877215	393	27.23	2.14	12	0.14	112.00	1424.00	8440	20230406	-63.86	2670	20231030	14.23	3410	-10.56	20240110	2805	8.73	20240118	8440	-63.86	20230406	2670	14.23	20231030	0.47	N	303360	500	64 억	17383	N	N	N	N
60	20240220	140955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	-15	5	-0.49	44680925	14623	130.43	3070	3090	3045	3990	2150	3070	3055.52	0.13	131	3120	3095	3065	3040	3010	3107	3052	64	920	500	2020	5	1	12877215	393	27.28	2.15	12	0.11	112.00	1424.00	8440	20230406	-63.80	2670	20231030	14.42	3410	-10.41	20240110	2805	8.91	20240118	8440	-63.80	20230406	2670	14.42	20231030	0.47	N	303360	500	64 억	17383	N	N	N	N
61	20240220	131000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-10	5	-0.33	43659855	14289	127.46	3070	3090	3045	3990	2150	3070	3055.49	0.13	148	3120	3095	3065	3040	3010	3107	3052	64	920	500	2020	5	1	12877215	394	27.32	2.15	12	0.11	112.00	1424.00	8440	20230406	-63.74	2670	20231030	14.61	3410	-10.26	20240110	2805	9.09	20240118	8440	-63.74	20230406	2670	14.61	20231030	0.47	N	303360	500	64 억	17383	N	N	N	N
62	20240220	120950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	-15	5	-0.49	20002020	6550	58.42	3070	3090	3045	3990	2150	3070	3053.74	0.13	155	3120	3095	3065	3040	3010	3107	3052	64	920	500	2020	5	1	12877215	393	27.28	2.15	12	0.05	112.00	1424.00	8440	20230406	-63.80	2670	20231030	14.42	3410	-10.41	20240110	2805	8.91	20240118	8440	-63.80	20230406	2670	14.42	20231030	0.47	N	303360	500	64 억	17383	N	N	N	N
63	20240220	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	0	3	0.00	6134880	2005	17.88	3070	3090	3045	3990	2150	3070	3059.79	0.13	165	3120	3095	3065	3040	3010	3107	3052	64	920	500	2020	5	1	12877215	395	27.41	2.16	12	0.02	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.47	N	303360	500	64 억	17383	N	N	N	N
64	20240220	100946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	0	3	0.00	5036645	1646	14.68	3070	3090	3045	3990	2150	3070	3059.93	0.13	184	3120	3095	3065	3040	3010	3107	3052	64	920	500	2020	5	1	12877215	395	27.41	2.16	12	0.01	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.47	N	303360	500	64 억	17383	N	N	N	N
65	20240220	091005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-10	5	-0.33	97920	32	0.29	3070	3080	3050	3990	2150	3070	3060.00	0.13	-4	3120	3095	3065	3040	3010	3107	3052	64	920	500	2020	5	1	12877215	394	27.32	2.15	12	0.00	112.00	1424.00	8440	20230406	-63.74	2670	20231030	14.61	3410	-10.26	20240110	2805	9.09	20240118	8440	-63.74	20230406	2670	14.61	20231030	0.47	N	303360	500	64 억	17383	N	N	N	N
66	20240219	161000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-15	5	-0.49	34282235	11207	76.20	3060	3090	3035	4010	2160	3085	3059.00	0.13	43	3108	3096	3078	3066	3048	3102	3072	64	925	500	2030	5	1	12877215	395	27.41	2.16	12	0.09	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.48	N	303360	500	64 억	17340	N	N	N	N
67	20240219	151004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-15	5	-0.49	33637535	10997	74.77	3060	3090	3035	4010	2160	3085	3058.79	0.13	43	3108	3096	3078	3066	3048	3102	3072	64	925	500	2030	5	1	12877215	395	27.41	2.16	12	0.09	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.48	N	303360	500	64 억	17340	N	N	N	N
68	20240219	141003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	-20	5	-0.65	28572755	9347	63.55	3060	3090	3035	4010	2160	3085	3056.89	0.13	66	3108	3096	3078	3066	3048	3102	3072	64	925	500	2030	5	1	12877215	395	27.37	2.15	12	0.07	112.00	1424.00	8440	20230406	-63.68	2670	20231030	14.79	3410	-10.12	20240110	2805	9.27	20240118	8440	-63.68	20230406	2670	14.79	20231030	0.48	N	303360	500	64 억	17340	N	N	N	N
69	20240219	131001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-15	5	-0.49	27626935	9037	61.45	3060	3090	3035	4010	2160	3085	3057.09	0.13	58	3108	3096	3078	3066	3048	3102	3072	64	925	500	2030	5	1	12877215	395	27.41	2.16	12	0.07	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.48	N	303360	500	64 억	17340	N	N	N	N
70	20240219	121000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	-40	5	-1.30	25090750	8205	55.79	3060	3090	3035	4010	2160	3085	3057.98	0.13	53	3108	3096	3078	3066	3048	3102	3072	64	925	500	2030	5	1	12877215	392	27.19	2.14	12	0.06	112.00	1424.00	8440	20230406	-63.92	2670	20231030	14.04	3410	-10.70	20240110	2805	8.56	20240118	8440	-63.92	20230406	2670	14.04	20231030	0.48	N	303360	500	64 억	17340	N	N	N	N
71	20240219	110956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-15	5	-0.49	20827270	6803	46.26	3060	3090	3060	4010	2160	3085	3061.48	0.13	-5	3108	3096	3078	3066	3048	3102	3072	64	925	500	2030	5	1	12877215	395	27.41	2.16	12	0.05	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.48	N	303360	500	64 억	17340	N	N	N	N
72	20240219	100952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-25	5	-0.81	18737830	6121	41.62	3060	3090	3060	4010	2160	3085	3061.24	0.13	16	3108	3096	3078	3066	3048	3102	3072	64	925	500	2030	5	1	12877215	394	27.32	2.15	12	0.05	112.00	1424.00	8440	20230406	-63.74	2670	20231030	14.61	3410	-10.26	20240110	2805	9.09	20240118	8440	-63.74	20230406	2670	14.61	20231030	0.48	N	303360	500	64 억	17340	N	N	N	N
73	20240219	090954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-25	5	-0.81	600065	196	1.33	3060	3090	3060	4010	2160	3085	3061.56	0.13	0	3108	3096	3078	3066	3048	3102	3072	64	925	500	2030	5	1	12877215	394	27.32	2.15	12	0.00	112.00	1424.00	8440	20230406	-63.74	2670	20231030	14.61	3410	-10.26	20240110	2805	9.09	20240118	8440	-63.74	20230406	2670	14.61	20231030	0.48	N	303360	500	64 억	17340	N	N	N	N
74	20240216	160946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3085	10	2	0.33	45127095	14700	75.57	3075	3090	3060	3995	2155	3075	3069.87	0.14	-47	3128	3101	3058	3031	2988	3115	3045	64	920	500	2020	5	1	12877215	397	27.54	2.17	12	0.11	112.00	1424.00	8440	20230406	-63.45	2670	20231030	15.54	3410	-9.53	20240110	2805	9.98	20240118	8440	-63.45	20230406	2670	15.54	20231030	0.47	N	303360	500	64 억	17387	N	N	N	N
75	20240216	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3085	10	2	0.33	45111670	14695	75.55	3075	3090	3060	3995	2155	3075	3069.87	0.14	-47	3128	3101	3058	3031	2988	3115	3045	64	920	500	2020	5	1	12877215	397	27.54	2.17	12	0.11	112.00	1424.00	8440	20230406	-63.45	2670	20231030	15.54	3410	-9.53	20240110	2805	9.98	20240118	8440	-63.45	20230406	2670	15.54	20231030	0.47	N	303360	500	64 억	17387	N	N	N	N
76	20240216	140958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	0	3	0.00	43345030	14122	72.60	3075	3090	3060	3995	2155	3075	3069.33	0.14	-48	3128	3101	3058	3031	2988	3115	3045	64	920	500	2020	5	1	12877215	396	27.46	2.16	12	0.11	112.00	1424.00	8440	20230406	-63.57	2670	20231030	15.17	3410	-9.82	20240110	2805	9.63	20240118	8440	-63.57	20230406	2670	15.17	20231030	0.47	N	303360	500	64 억	17387	N	N	N	N
77	20240216	130952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-5	5	-0.16	37965955	12370	63.60	3075	3090	3060	3995	2155	3075	3069.20	0.14	-81	3128	3101	3058	3031	2988	3115	3045	64	920	500	2020	5	1	12877215	395	27.41	2.16	12	0.10	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.47	N	303360	500	64 억	17387	N	N	N	N
78	20240216	120955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	5	2	0.16	36210880	11800	60.67	3075	3090	3060	3995	2155	3075	3068.72	0.14	-84	3128	3101	3058	3031	2988	3115	3045	64	920	500	2020	5	1	12877215	397	27.50	2.16	12	0.09	112.00	1424.00	8440	20230406	-63.51	2670	20231030	15.36	3410	-9.68	20240110	2805	9.80	20240118	8440	-63.51	20230406	2670	15.36	20231030	0.47	N	303360	500	64 억	17387	N	N	N	N
79	20240216	111001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	0	3	0.00	30377030	9901	50.90	3075	3090	3060	3995	2155	3075	3068.08	0.14	-84	3128	3101	3058	3031	2988	3115	3045	64	920	500	2020	5	1	12877215	396	27.46	2.16	12	0.08	112.00	1424.00	8440	20230406	-63.57	2670	20231030	15.17	3410	-9.82	20240110	2805	9.63	20240118	8440	-63.57	20230406	2670	15.17	20231030	0.47	N	303360	500	64 억	17387	N	N	N	N
80	20240216	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3085	10	2	0.33	26348720	8589	44.16	3075	3090	3060	3995	2155	3075	3067.73	0.14	-85	3128	3101	3058	3031	2988	3115	3045	64	920	500	2020	5	1	12877215	397	27.54	2.17	12	0.07	112.00	1424.00	8440	20230406	-63.45	2670	20231030	15.54	3410	-9.53	20240110	2805	9.98	20240118	8440	-63.45	20230406	2670	15.54	20231030	0.47	N	303360	500	64 억	17387	N	N	N	N
81	20240216	090948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-5	5	-0.16	8196620	2678	13.77	3075	3080	3060	3995	2155	3075	3060.72	0.14	-7	3128	3101	3058	3031	2988	3115	3045	64	920	500	2020	5	1	12877215	395	27.41	2.16	12	0.02	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.47	N	303360	500	64 억	17387	N	N	N	N
82	20240215	160945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	35	2	1.15	59417280	19451	167.18	3040	3085	3015	3950	2130	3040	3054.71	0.13	52	3086	3062	3046	3022	3006	3055	3015	64	910	500	2000	5	1	12877215	396	27.46	2.16	12	0.15	112.00	1424.00	8440	20230406	-63.57	2670	20231030	15.17	3410	-9.82	20240110	2805	9.63	20240118	8440	-63.57	20230406	2670	15.17	20231030	0.46	N	303360	500	64 억	17335	N	N	N	N
83	20240215	150951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	35	2	1.15	57240180	18743	161.09	3040	3085	3015	3950	2130	3040	3053.95	0.13	52	3086	3062	3046	3022	3006	3055	3015	64	910	500	2000	5	1	12877215	396	27.46	2.16	12	0.15	112.00	1424.00	8440	20230406	-63.57	2670	20231030	15.17	3410	-9.82	20240110	2805	9.63	20240118	8440	-63.57	20230406	2670	15.17	20231030	0.46	N	303360	500	64 억	17335	N	N	N	N
84	20240215	140945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	30	2	0.99	53288085	17457	150.04	3040	3085	3015	3950	2130	3040	3052.53	0.13	54	3086	3062	3046	3022	3006	3055	3015	64	910	500	2000	5	1	12877215	395	27.41	2.16	12	0.14	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.46	N	303360	500	64 억	17335	N	N	N	N
85	20240215	130919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	25	2	0.82	52611215	17236	148.14	3040	3085	3015	3950	2130	3040	3052.40	0.13	54	3086	3062	3046	3022	3006	3055	3015	64	910	500	2000	5	1	12877215	395	27.37	2.15	12	0.13	112.00	1424.00	8440	20230406	-63.68	2670	20231030	14.79	3410	-10.12	20240110	2805	9.27	20240118	8440	-63.68	20230406	2670	14.79	20231030	0.46	N	303360	500	64 억	17335	N	N	N	N
86	20240215	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	30	2	0.99	43211460	14175	121.83	3040	3085	3015	3950	2130	3040	3048.43	0.13	-51	3086	3062	3046	3022	3006	3055	3015	64	910	500	2000	5	1	12877215	395	27.41	2.16	12	0.11	112.00	1424.00	8440	20230406	-63.63	2670	20231030	14.98	3410	-9.97	20240110	2805	9.45	20240118	8440	-63.63	20230406	2670	14.98	20231030	0.46	N	303360	500	64 억	17335	N	N	N	N
87	20240215	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	35	2	1.15	28631825	9427	81.02	3040	3085	3015	3950	2130	3040	3037.21	0.13	-64	3086	3062	3046	3022	3006	3055	3015	64	910	500	2000	5	1	12877215	396	27.46	2.16	12	0.07	112.00	1424.00	8440	20230406	-63.57	2670	20231030	15.17	3410	-9.82	20240110	2805	9.63	20240118	8440	-63.57	20230406	2670	15.17	20231030	0.46	N	303360	500	64 억	17335	N	N	N	N
88	20240215	100938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	0	3	0.00	16836930	5570	47.87	3040	3060	3015	3950	2130	3040	3022.79	0.13	-176	3086	3062	3046	3022	3006	3055	3015	64	910	500	2000	5	1	12877215	391	27.14	2.13	12	0.04	112.00	1424.00	8440	20230406	-63.98	2670	20231030	13.86	3410	-10.85	20240110	2805	8.38	20240118	8440	-63.98	20230406	2670	13.86	20231030	0.46	N	303360	500	64 억	17335	N	N	N	N
89	20240215	090941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	20	2	0.66	212585	70	0.60	3040	3060	3015	3950	2130	3040	3036.93	0.13	0	3086	3062	3046	3022	3006	3055	3015	64	910	500	2000	5	1	12877215	394	27.32	2.15	12	0.00	112.00	1424.00	8440	20230406	-63.74	2670	20231030	14.61	3410	-10.26	20240110	2805	9.09	20240118	8440	-63.74	20230406	2670	14.61	20231030	0.46	N	303360	500	64 억	17335	N	N	N	N
90	20240214	160934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	-5	5	-0.16	35337635	11634	257.22	3050	3070	3030	3955	2135	3045	3037.44	0.14	-957	3128	3086	3038	2996	2948	3107	3017	64	910	500	2000	5	1	12877215	391	27.14	2.13	12	0.09	112.00	1424.00	8440	20230406	-63.98	2670	20231030	13.86	3410	-10.85	20240110	2805	8.38	20240118	8440	-63.98	20230406	2670	13.86	20231030	0.56	N	303360	500	64 억	18292	N	N	N	N
91	20240214	150937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	0	3	0.00	33986620	11189	247.38	3050	3070	3030	3955	2135	3045	3037.50	0.14	-937	3128	3086	3038	2996	2948	3107	3017	64	910	500	2000	5	1	12877215	392	27.19	2.14	12	0.09	112.00	1424.00	8440	20230406	-63.92	2670	20231030	14.04	3410	-10.70	20240110	2805	8.56	20240118	8440	-63.92	20230406	2670	14.04	20231030	0.56	N	303360	500	64 억	18292	N	N	N	N
92	20240214	140933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	0	3	0.00	27487845	9046	200.00	3050	3070	3030	3955	2135	3045	3038.67	0.14	-888	3128	3086	3038	2996	2948	3107	3017	64	910	500	2000	5	1	12877215	392	27.19	2.14	12	0.07	112.00	1424.00	8440	20230406	-63.92	2670	20231030	14.04	3410	-10.70	20240110	2805	8.56	20240118	8440	-63.92	20230406	2670	14.04	20231030	0.56	N	303360	500	64 억	18292	N	N	N	N
93	20240214	130935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-15	5	-0.49	17726390	5836	129.03	3050	3070	3030	3955	2135	3045	3037.42	0.14	-790	3128	3086	3038	2996	2948	3107	3017	64	910	500	2000	5	1	12877215	390	27.05	2.13	12	0.05	112.00	1424.00	8440	20230406	-64.10	2670	20231030	13.48	3410	-11.14	20240110	2805	8.02	20240118	8440	-64.10	20230406	2670	13.48	20231030	0.56	N	303360	500	64 억	18292	N	N	N	N
94	20240214	120926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-15	5	-0.49	16701165	5498	121.56	3050	3070	3030	3955	2135	3045	3037.68	0.14	-780	3128	3086	3038	2996	2948	3107	3017	64	910	500	2000	5	1	12877215	390	27.05	2.13	12	0.04	112.00	1424.00	8440	20230406	-64.10	2670	20231030	13.48	3410	-11.14	20240110	2805	8.02	20240118	8440	-64.10	20230406	2670	13.48	20231030	0.56	N	303360	500	64 억	18292	N	N	N	N
95	20240214	110933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	5	2	0.16	13935395	4586	101.39	3050	3070	3030	3955	2135	3045	3038.68	0.14	-767	3128	3086	3038	2996	2948	3107	3017	64	910	500	2000	5	1	12877215	393	27.23	2.14	12	0.04	112.00	1424.00	8440	20230406	-63.86	2670	20231030	14.23	3410	-10.56	20240110	2805	8.73	20240118	8440	-63.86	20230406	2670	14.23	20231030	0.56	N	303360	500	64 억	18292	N	N	N	N
96	20240214	090925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	10	2	0.33	2768690	909	20.10	3050	3055	3035	3955	2135	3045	3045.86	0.14	-702	3128	3086	3038	2996	2948	3107	3017	64	910	500	2000	5	1	12877215	393	27.28	2.15	12	0.01	112.00	1424.00	8440	20230406	-63.80	2670	20231030	14.42	3410	-10.41	20240110	2805	8.91	20240118	8440	-63.80	20230406	2670	14.42	20231030	0.56	N	303360	500	64 억	18292	N	N	N	N
97	20240213	160922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	45	2	1.50	13750055	4523	17.25	3000	3080	2990	3900	2100	3000	3040.03	0.14	-114	3140	3070	3015	2945	2890	3042	2917	64	900	500	1980	5	1	12877215	392	27.19	2.14	12	0.04	112.00	1424.00	8440	20230406	-63.92	2670	20231030	14.04	3410	-10.70	20240110	2805	8.56	20240118	8440	-63.92	20230406	2670	14.04	20231030	0.65	N	303360	500	64 억	18374	N	N	N	N
98	20240213	150922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	45	2	1.50	7642525	2519	9.60	3000	3080	2990	3900	2100	3000	3033.95	0.14	-113	3140	3070	3015	2945	2890	3042	2917	64	900	500	1980	5	1	12877215	392	27.19	2.14	12	0.02	112.00	1424.00	8440	20230406	-63.92	2670	20231030	14.04	3410	-10.70	20240110	2805	8.56	20240118	8440	-63.92	20230406	2670	14.04	20231030	0.65	N	303360	500	64 억	18374	N	N	N	N
99	20240213	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	40	2	1.33	4831205	1595	6.08	3000	3080	2990	3900	2100	3000	3028.97	0.14	-98	3140	3070	3015	2945	2890	3042	2917	64	900	500	1980	5	1	12877215	391	27.14	2.13	12	0.01	112.00	1424.00	8440	20230406	-63.98	2670	20231030	13.86	3410	-10.85	20240110	2805	8.38	20240118	8440	-63.98	20230406	2670	13.86	20231030	0.65	N	303360	500	64 억	18374	N	N	N	N
100	20240213	130918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	60	2	2.00	4715420	1557	5.94	3000	3080	2990	3900	2100	3000	3028.53	0.14	-96	3140	3070	3015	2945	2890	3042	2917	64	900	500	1980	5	1	12877215	394	27.32	2.15	12	0.01	112.00	1424.00	8440	20230406	-63.74	2670	20231030	14.61	3410	-10.26	20240110	2805	9.09	20240118	8440	-63.74	20230406	2670	14.61	20231030	0.65	N	303360	500	64 억	18374	N	N	N	N
101	20240213	120929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	5	2	0.17	1216640	405	1.54	3000	3015	2990	3900	2100	3000	3004.05	0.14	-19	3140	3070	3015	2945	2890	3042	2917	64	900	500	1980	5	1	12877215	387	26.83	2.11	12	0.00	112.00	1424.00	8440	20230406	-64.40	2670	20231030	12.55	3410	-11.88	20240110	2805	7.13	20240118	8440	-64.40	20230406	2670	12.55	20231030	0.65	N	303360	500	64 억	18374	N	N	N	N
102	20240213	110952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	0	3	0.00	636940	212	0.81	3000	3015	2990	3900	2100	3000	3004.43	0.14	-19	3140	3070	3015	2945	2890	3042	2917	64	900	500	1980	5	1	12877215	386	26.79	2.11	12	0.00	112.00	1424.00	8440	20230406	-64.45	2670	20231030	12.36	3410	-12.02	20240110	2805	6.95	20240118	8440	-64.45	20230406	2670	12.36	20231030	0.65	N	303360	500	64 억	18374	N	N	N	N
103	20240213	100811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	10	2	0.33	159355	53	0.20	3000	3015	2990	3900	2100	3000	3006.70	0.14	-10	3140	3070	3015	2945	2890	3042	2917	64	900	500	1980	5	1	12877215	388	26.88	2.11	12	0.00	112.00	1424.00	8440	20230406	-64.34	2670	20231030	12.73	3410	-11.73	20240110	2805	7.31	20240118	8440	-64.34	20230406	2670	12.73	20231030	0.65	N	303360	500	64 억	18374	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History