KissMeData/419540/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	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	investmentCareful	shortOverheated
2	20240229	161216	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2135	-30	5	-1.39	750910385	347532	154.95	2180	2205	2135	2810	1520	2165	2160.82	2.09	-62738	2228	2196	2173	2141	2118	2185	2130	23	645	100	1550	5	1	22992511	491	-10.02	2.84	12	1.51	-213.00	752.00	3575	20230627	-40.28	1982	20231031	7.72	2555	-16.44	20240124	2110	1.18	20240207	3575	-40.28	20230627	1982	7.72	20231031	4.22	N	419540	100	22 억	481448	N	N	N	N
3	20240229	151222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2145	-20	5	-0.92	618480300	286074	127.55	2180	2205	2140	2810	1520	2165	2161.96	2.09	-33658	2228	2196	2173	2141	2118	2185	2130	23	645	100	1550	5	1	22992511	493	-10.07	2.85	12	1.24	-213.00	752.00	3575	20230627	-40.00	1982	20231031	8.22	2555	-16.05	20240124	2110	1.66	20240207	3575	-40.00	20230627	1982	8.22	20231031	4.22	N	419540	100	22 억	481448	N	N	N	N
4	20240229	141222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	-5	5	-0.23	514434500	237517	105.90	2180	2205	2145	2810	1520	2165	2165.88	2.09	-6466	2228	2196	2173	2141	2118	2185	2130	23	645	100	1550	5	1	22992511	497	-10.14	2.87	12	1.03	-213.00	752.00	3575	20230627	-39.58	1982	20231031	8.98	2555	-15.46	20240124	2110	2.37	20240207	3575	-39.58	20230627	1982	8.98	20231031	4.22	N	419540	100	22 억	481448	N	N	N	N
5	20240229	131220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2155	-10	5	-0.46	464567850	214347	95.57	2180	2205	2145	2810	1520	2165	2167.36	2.09	-4112	2228	2196	2173	2141	2118	2185	2130	23	645	100	1550	5	1	22992511	495	-10.12	2.87	12	0.93	-213.00	752.00	3575	20230627	-39.72	1982	20231031	8.73	2555	-15.66	20240124	2110	2.13	20240207	3575	-39.72	20230627	1982	8.73	20231031	4.22	N	419540	100	22 억	481448	N	N	N	N
6	20240229	121220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	-5	5	-0.23	395855185	182551	81.39	2180	2205	2145	2810	1520	2165	2168.46	2.09	2676	2228	2196	2173	2141	2118	2185	2130	23	645	100	1550	5	1	22992511	497	-10.14	2.87	12	0.79	-213.00	752.00	3575	20230627	-39.58	1982	20231031	8.98	2555	-15.46	20240124	2110	2.37	20240207	3575	-39.58	20230627	1982	8.98	20231031	4.22	N	419540	100	22 억	481448	N	N	N	N
7	20240229	111224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2160	-5	5	-0.23	287783000	132521	59.08	2180	2205	2150	2810	1520	2165	2171.60	2.09	9715	2228	2196	2173	2141	2118	2185	2130	23	645	100	1550	5	1	22992511	497	-10.14	2.87	12	0.58	-213.00	752.00	3575	20230627	-39.58	1982	20231031	8.98	2555	-15.46	20240124	2110	2.37	20240207	3575	-39.58	20230627	1982	8.98	20231031	4.22	N	419540	100	22 억	481448	N	N	N	N
8	20240229	101225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2165	0	3	0.00	217247465	99859	44.52	2180	2205	2150	2810	1520	2165	2175.54	2.09	4000	2228	2196	2173	2141	2118	2185	2130	23	645	100	1550	5	1	22992511	498	-10.16	2.88	12	0.43	-213.00	752.00	3575	20230627	-39.44	1982	20231031	9.23	2555	-15.26	20240124	2110	2.61	20240207	3575	-39.44	20230627	1982	9.23	20231031	4.22	N	419540	100	22 억	481448	N	N	N	N
9	20240229	091223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2155	-10	5	-0.46	80413180	37148	16.56	2180	2180	2150	2810	1520	2165	2164.67	2.09	-8133	2228	2196	2173	2141	2118	2185	2130	23	645	100	1550	5	1	22992511	495	-10.12	2.87	12	0.16	-213.00	752.00	3575	20230627	-39.72	1982	20231031	8.73	2555	-15.66	20240124	2110	2.13	20240207	3575	-39.72	20230627	1982	8.73	20231031	4.22	N	419540	100	22 억	481448	N	N	N	N
10	20240228	161111	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2165	-25	5	-1.14	483004915	222924	88.21	2190	2205	2150	2845	1535	2190	2166.62	2.14	-10634	2250	2220	2185	2155	2120	2202	2137	23	655	100	1570	5	1	22992511	498	-10.16	2.88	12	0.97	-213.00	752.00	3575	20230627	-39.44	1982	20231031	9.23	2555	-15.26	20240124	2110	2.61	20240207	3575	-39.44	20230627	1982	9.23	20231031	4.20	N	419540	100	22 억	492052	N	N	N	N
11	20240228	151109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	-20	5	-0.91	388044950	179034	70.84	2190	2205	2155	2845	1535	2190	2167.36	2.14	-8120	2250	2220	2185	2155	2120	2202	2137	23	655	100	1570	5	1	22992511	499	-10.19	2.89	12	0.78	-213.00	752.00	3575	20230627	-39.30	1982	20231031	9.49	2555	-15.07	20240124	2110	2.84	20240207	3575	-39.30	20230627	1982	9.49	20231031	4.20	N	419540	100	22 억	492052	N	N	N	N
12	20240228	141221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	-20	5	-0.91	327024385	150833	59.68	2190	2205	2155	2845	1535	2190	2168.03	2.14	-6260	2250	2220	2185	2155	2120	2202	2137	23	655	100	1570	5	1	22992511	499	-10.19	2.89	12	0.66	-213.00	752.00	3575	20230627	-39.30	1982	20231031	9.49	2555	-15.07	20240124	2110	2.84	20240207	3575	-39.30	20230627	1982	9.49	20231031	4.20	N	419540	100	22 억	492052	N	N	N	N
13	20240228	131206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	-20	5	-0.91	287718400	132701	52.51	2190	2205	2155	2845	1535	2190	2168.07	2.14	-5225	2250	2220	2185	2155	2120	2202	2137	23	655	100	1570	5	1	22992511	499	-10.19	2.89	12	0.58	-213.00	752.00	3575	20230627	-39.30	1982	20231031	9.49	2555	-15.07	20240124	2110	2.84	20240207	3575	-39.30	20230627	1982	9.49	20231031	4.20	N	419540	100	22 억	492052	N	N	N	N
14	20240228	121224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2165	-25	5	-1.14	267996750	123593	48.90	2190	2205	2155	2845	1535	2190	2168.28	2.14	-3510	2250	2220	2185	2155	2120	2202	2137	23	655	100	1570	5	1	22992511	498	-10.16	2.88	12	0.54	-213.00	752.00	3575	20230627	-39.44	1982	20231031	9.23	2555	-15.26	20240124	2110	2.61	20240207	3575	-39.44	20230627	1982	9.23	20231031	4.20	N	419540	100	22 억	492052	N	N	N	N
15	20240228	111139	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2180	-10	5	-0.46	175142940	80623	31.90	2190	2205	2160	2845	1535	2190	2172.24	2.14	2165	2250	2220	2185	2155	2120	2202	2137	23	655	100	1570	5	1	22992511	501	-10.23	2.90	12	0.35	-213.00	752.00	3575	20230627	-39.02	1982	20231031	9.99	2555	-14.68	20240124	2110	3.32	20240207	3575	-39.02	20230627	1982	9.99	20231031	4.20	N	419540	100	22 억	492052	N	N	N	N
16	20240228	101221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	-20	5	-0.91	131657265	60597	23.98	2190	2205	2160	2845	1535	2190	2172.50	2.14	6742	2250	2220	2185	2155	2120	2202	2137	23	655	100	1570	5	1	22992511	499	-10.19	2.89	12	0.26	-213.00	752.00	3575	20230627	-39.30	1982	20231031	9.49	2555	-15.07	20240124	2110	2.84	20240207	3575	-39.30	20230627	1982	9.49	20231031	4.20	N	419540	100	22 억	492052	N	N	N	N
17	20240228	091225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2185	-5	5	-0.23	30820670	14100	5.58	2190	2205	2175	2845	1535	2190	2185.68	2.14	3543	2250	2220	2185	2155	2120	2202	2137	23	655	100	1570	5	1	22992511	502	-10.26	2.91	12	0.06	-213.00	752.00	3575	20230627	-38.88	1982	20231031	10.24	2555	-14.48	20240124	2110	3.55	20240207	3575	-38.88	20230627	1982	10.24	20231031	4.20	N	419540	100	22 억	492052	N	N	N	N
18	20240227	161219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2190	-35	5	-1.57	549222170	252622	174.28	2215	2215	2150	2890	1560	2225	2174.06	2.11	6332	2285	2255	2225	2195	2165	2240	2180	23	665	100	1600	5	1	22992511	504	-10.28	2.91	12	1.10	-213.00	752.00	3575	20230627	-38.74	1982	20231031	10.49	2555	-14.29	20240124	2110	3.79	20240207	3575	-38.74	20230627	1982	10.49	20231031	4.27	N	419540	100	22 억	485720	N	N	N	N
19	20240227	151220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2170	-55	5	-2.47	512795535	235929	162.76	2215	2215	2150	2890	1560	2225	2173.52	2.11	8999	2285	2255	2225	2195	2165	2240	2180	23	665	100	1600	5	1	22992511	499	-10.19	2.89	12	1.03	-213.00	752.00	3575	20230627	-39.30	1982	20231031	9.49	2555	-15.07	20240124	2110	2.84	20240207	3575	-39.30	20230627	1982	9.49	20231031	4.27	N	419540	100	22 억	485720	N	N	N	N
20	20240227	141217	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2165	-60	5	-2.70	415395125	190838	131.65	2215	2215	2155	2890	1560	2225	2176.69	2.11	7014	2285	2255	2225	2195	2165	2240	2180	23	665	100	1600	5	1	22992511	498	-10.16	2.88	12	0.83	-213.00	752.00	3575	20230627	-39.44	1982	20231031	9.23	2555	-15.26	20240124	2110	2.61	20240207	3575	-39.44	20230627	1982	9.23	20231031	4.27	N	419540	100	22 억	485720	N	N	N	N
21	20240227	131139	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2175	-50	5	-2.25	281763400	129266	89.18	2215	2215	2155	2890	1560	2225	2179.72	2.11	-12402	2285	2255	2225	2195	2165	2240	2180	23	665	100	1600	5	1	22992511	500	-10.21	2.89	12	0.56	-213.00	752.00	3575	20230627	-39.16	1982	20231031	9.74	2555	-14.87	20240124	2110	3.08	20240207	3575	-39.16	20230627	1982	9.74	20231031	4.27	N	419540	100	22 억	485720	N	N	N	N
22	20240227	121219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2175	-50	5	-2.25	243860480	111823	77.14	2215	2215	2155	2890	1560	2225	2180.77	2.11	-14426	2285	2255	2225	2195	2165	2240	2180	23	665	100	1600	5	1	22992511	500	-10.21	2.89	12	0.49	-213.00	752.00	3575	20230627	-39.16	1982	20231031	9.74	2555	-14.87	20240124	2110	3.08	20240207	3575	-39.16	20230627	1982	9.74	20231031	4.27	N	419540	100	22 억	485720	N	N	N	N
23	20240227	111222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2180	-45	5	-2.02	201841930	92548	63.85	2215	2215	2155	2890	1560	2225	2180.94	2.11	-20418	2285	2255	2225	2195	2165	2240	2180	23	665	100	1600	5	1	22992511	501	-10.23	2.90	12	0.40	-213.00	752.00	3575	20230627	-39.02	1982	20231031	9.99	2555	-14.68	20240124	2110	3.32	20240207	3575	-39.02	20230627	1982	9.99	20231031	4.27	N	419540	100	22 억	485720	N	N	N	N
24	20240227	101215	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2185	-40	5	-1.80	172686830	79185	54.63	2215	2215	2155	2890	1560	2225	2180.80	2.11	-25628	2285	2255	2225	2195	2165	2240	2180	23	665	100	1600	5	1	22992511	502	-10.26	2.91	12	0.34	-213.00	752.00	3575	20230627	-38.88	1982	20231031	10.24	2555	-14.48	20240124	2110	3.55	20240207	3575	-38.88	20230627	1982	10.24	20231031	4.27	N	419540	100	22 억	485720	N	N	N	N
25	20240227	091219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2190	-35	5	-1.57	43265340	19683	13.58	2215	2215	2190	2890	1560	2225	2198.11	2.11	-15418	2285	2255	2225	2195	2165	2240	2180	23	665	100	1600	5	1	22992511	504	-10.28	2.91	12	0.09	-213.00	752.00	3575	20230627	-38.74	1982	20231031	10.49	2555	-14.29	20240124	2110	3.79	20240207	3575	-38.74	20230627	1982	10.49	20231031	4.27	N	419540	100	22 억	485720	N	N	N	N
26	20240226	161214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2225	5	2	0.23	315660650	142483	59.80	2235	2255	2195	2885	1555	2220	2215.43	2.13	-3353	2300	2260	2225	2185	2150	2242	2167	23	665	100	1590	5	1	22992511	512	-10.45	2.96	12	0.62	-213.00	752.00	3575	20230627	-37.76	1982	20231031	12.26	2555	-12.92	20240124	2110	5.45	20240207	3575	-37.76	20230627	1982	12.26	20231031	4.23	N	419540	100	22 억	489054	N	N	N	N
27	20240226	151206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2200	-20	5	-0.90	307128890	138643	58.19	2235	2255	2195	2885	1555	2220	2215.25	2.13	-2076	2300	2260	2225	2185	2150	2242	2167	23	665	100	1590	5	1	22992511	506	-10.33	2.93	12	0.60	-213.00	752.00	3575	20230627	-38.46	1982	20231031	11.00	2555	-13.89	20240124	2110	4.27	20240207	3575	-38.46	20230627	1982	11.00	20231031	4.23	N	419540	100	22 억	489054	N	N	N	N
28	20240226	141211	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2205	-15	5	-0.68	218023535	98192	41.21	2235	2255	2195	2885	1555	2220	2220.38	2.13	8336	2300	2260	2225	2185	2150	2242	2167	23	665	100	1590	5	1	22992511	507	-10.35	2.93	12	0.43	-213.00	752.00	3575	20230627	-38.32	1982	20231031	11.25	2555	-13.70	20240124	2110	4.50	20240207	3575	-38.32	20230627	1982	11.25	20231031	4.23	N	419540	100	22 억	489054	N	N	N	N
29	20240226	131203	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2220	0	3	0.00	191425360	86135	36.15	2235	2255	2195	2885	1555	2220	2222.39	2.13	6773	2300	2260	2225	2185	2150	2242	2167	23	665	100	1590	5	1	22992511	510	-10.42	2.95	12	0.37	-213.00	752.00	3575	20230627	-37.90	1982	20231031	12.01	2555	-13.11	20240124	2110	5.21	20240207	3575	-37.90	20230627	1982	12.01	20231031	4.23	N	419540	100	22 억	489054	N	N	N	N
30	20240226	121204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2220	0	3	0.00	181461855	81627	34.26	2235	2255	2195	2885	1555	2220	2223.06	2.13	7253	2300	2260	2225	2185	2150	2242	2167	23	665	100	1590	5	1	22992511	510	-10.42	2.95	12	0.36	-213.00	752.00	3575	20230627	-37.90	1982	20231031	12.01	2555	-13.11	20240124	2110	5.21	20240207	3575	-37.90	20230627	1982	12.01	20231031	4.23	N	419540	100	22 억	489054	N	N	N	N
31	20240226	111201	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2220	0	3	0.00	149175955	66991	28.12	2235	2255	2210	2885	1555	2220	2226.81	2.13	7386	2300	2260	2225	2185	2150	2242	2167	23	665	100	1590	5	1	22992511	510	-10.42	2.95	12	0.29	-213.00	752.00	3575	20230627	-37.90	1982	20231031	12.01	2555	-13.11	20240124	2110	5.21	20240207	3575	-37.90	20230627	1982	12.01	20231031	4.23	N	419540	100	22 억	489054	N	N	N	N
32	20240226	101158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2215	-5	5	-0.23	61930495	27914	11.72	2235	2235	2210	2885	1555	2220	2218.62	2.13	-2298	2300	2260	2225	2185	2150	2242	2167	23	665	100	1590	5	1	22992511	509	-10.40	2.95	12	0.12	-213.00	752.00	3575	20230627	-38.04	1982	20231031	11.76	2555	-13.31	20240124	2110	4.98	20240207	3575	-38.04	20230627	1982	11.76	20231031	4.23	N	419540	100	22 억	489054	N	N	N	N
33	20240226	091156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2210	-10	5	-0.45	22439895	10125	4.25	2235	2235	2210	2885	1555	2220	2216.29	2.13	1690	2300	2260	2225	2185	2150	2242	2167	23	665	100	1590	5	1	22992511	508	-10.38	2.94	12	0.04	-213.00	752.00	3575	20230627	-38.18	1982	20231031	11.50	2555	-13.50	20240124	2110	4.74	20240207	3575	-38.18	20230627	1982	11.50	20231031	4.23	N	419540	100	22 억	489054	N	N	N	N
34	20240223	161158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2220	-15	5	-0.67	529508790	238265	58.59	2250	2265	2190	2905	1565	2235	2222.35	2.10	5575	2368	2301	2268	2201	2168	2285	2185	23	670	100	1600	5	1	22992511	510	-10.42	2.95	12	1.04	-213.00	752.00	3575	20230627	-37.90	1982	20231031	12.01	2555	-13.11	20240124	2110	5.21	20240207	3575	-37.90	20230627	1982	12.01	20231031	4.23	N	419540	100	22 억	482084	N	N	N	N
35	20240223	151150	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2230	-5	5	-0.22	497921545	224044	55.10	2250	2265	2190	2905	1565	2235	2222.43	2.10	6953	2368	2301	2268	2201	2168	2285	2185	23	670	100	1600	5	1	22992511	513	-10.47	2.97	12	0.97	-213.00	752.00	3575	20230627	-37.62	1982	20231031	12.51	2555	-12.72	20240124	2110	5.69	20240207	3575	-37.62	20230627	1982	12.51	20231031	4.23	N	419540	100	22 억	482084	N	N	N	N
36	20240223	141150	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2200	-35	5	-1.57	412961240	185489	45.62	2250	2265	2200	2905	1565	2235	2226.34	2.10	2493	2368	2301	2268	2201	2168	2285	2185	23	670	100	1600	5	1	22992511	506	-10.33	2.93	12	0.81	-213.00	752.00	3575	20230627	-38.46	1982	20231031	11.00	2555	-13.89	20240124	2110	4.27	20240207	3575	-38.46	20230627	1982	11.00	20231031	4.23	N	419540	100	22 억	482084	N	N	N	N
37	20240223	131150	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2215	-20	5	-0.89	325219135	145783	35.85	2250	2265	2215	2905	1565	2235	2230.84	2.10	3297	2368	2301	2268	2201	2168	2285	2185	23	670	100	1600	5	1	22992511	509	-10.40	2.95	12	0.63	-213.00	752.00	3575	20230627	-38.04	1982	20231031	11.76	2555	-13.31	20240124	2110	4.98	20240207	3575	-38.04	20230627	1982	11.76	20231031	4.23	N	419540	100	22 억	482084	N	N	N	N
38	20240223	121153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2235	0	3	0.00	260283710	116627	28.68	2250	2265	2215	2905	1565	2235	2231.76	2.10	12626	2368	2301	2268	2201	2168	2285	2185	23	670	100	1600	5	1	22992511	514	-10.49	2.97	12	0.51	-213.00	752.00	3575	20230627	-37.48	1982	20231031	12.76	2555	-12.52	20240124	2110	5.92	20240207	3575	-37.48	20230627	1982	12.76	20231031	4.23	N	419540	100	22 억	482084	N	N	N	N
39	20240223	111137	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2225	-10	5	-0.45	228470715	102332	25.17	2250	2265	2215	2905	1565	2235	2232.64	2.10	13494	2368	2301	2268	2201	2168	2285	2185	23	670	100	1600	5	1	22992511	512	-10.45	2.96	12	0.45	-213.00	752.00	3575	20230627	-37.76	1982	20231031	12.26	2555	-12.92	20240124	2110	5.45	20240207	3575	-37.76	20230627	1982	12.26	20231031	4.23	N	419540	100	22 억	482084	N	N	N	N
40	20240223	101146	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2235	0	3	0.00	138970225	62186	15.29	2250	2265	2215	2905	1565	2235	2234.75	2.10	-2505	2368	2301	2268	2201	2168	2285	2185	23	670	100	1600	5	1	22992511	514	-10.49	2.97	12	0.27	-213.00	752.00	3575	20230627	-37.48	1982	20231031	12.76	2555	-12.52	20240124	2110	5.92	20240207	3575	-37.48	20230627	1982	12.76	20231031	4.23	N	419540	100	22 억	482084	N	N	N	N
41	20240223	091148	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2230	-5	5	-0.22	97319385	43478	10.69	2250	2265	2215	2905	1565	2235	2238.36	2.10	-3745	2368	2301	2268	2201	2168	2285	2185	23	670	100	1600	5	1	22992511	513	-10.47	2.97	12	0.19	-213.00	752.00	3575	20230627	-37.62	1982	20231031	12.51	2555	-12.72	20240124	2110	5.69	20240207	3575	-37.62	20230627	1982	12.51	20231031	4.23	N	419540	100	22 억	482084	N	N	N	N
42	20240222	161134	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2235	-75	5	-3.25	916137400	404841	102.48	2335	2335	2235	3000	1620	2310	2263.02	2.10	622	2400	2355	2320	2275	2240	2377	2297	23	690	100	1660	5	1	22992511	514	-10.49	2.97	12	1.76	-213.00	752.00	3575	20230627	-37.48	1982	20231031	12.76	2555	-12.52	20240124	2110	5.92	20240207	3575	-37.48	20230627	1982	12.76	20231031	4.20	N	419540	100	22 억	481946	N	N	N	N
43	20240222	151143	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2245	-65	5	-2.81	839227800	370472	93.78	2335	2335	2235	3000	1620	2310	2265.29	2.10	-4770	2400	2355	2320	2275	2240	2377	2297	23	690	100	1660	5	1	22992511	516	-10.54	2.99	12	1.61	-213.00	752.00	3575	20230627	-37.20	1982	20231031	13.27	2555	-12.13	20240124	2110	6.40	20240207	3575	-37.20	20230627	1982	13.27	20231031	4.20	N	419540	100	22 억	481946	N	N	N	N
44	20240222	141141	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2250	-60	5	-2.60	624618980	274833	69.57	2335	2335	2250	3000	1620	2310	2272.72	2.10	-40334	2400	2355	2320	2275	2240	2377	2297	23	690	100	1660	5	1	22992511	517	-10.56	2.99	12	1.20	-213.00	752.00	3575	20230627	-37.06	1982	20231031	13.52	2555	-11.94	20240124	2110	6.64	20240207	3575	-37.06	20230627	1982	13.52	20231031	4.20	N	419540	100	22 억	481946	N	N	N	N
45	20240222	131125	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2260	-50	5	-2.16	559157720	245873	62.24	2335	2335	2250	3000	1620	2310	2274.17	2.10	-24628	2400	2355	2320	2275	2240	2377	2297	23	690	100	1660	5	1	22992511	520	-10.61	3.01	12	1.07	-213.00	752.00	3575	20230627	-36.78	1982	20231031	14.03	2555	-11.55	20240124	2110	7.11	20240207	3575	-36.78	20230627	1982	14.03	20231031	4.20	N	419540	100	22 억	481946	N	N	N	N
46	20240222	121136	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2260	-50	5	-2.16	489211680	214862	54.39	2335	2335	2255	3000	1620	2310	2276.86	2.10	-16657	2400	2355	2320	2275	2240	2377	2297	23	690	100	1660	5	1	22992511	520	-10.61	3.01	12	0.93	-213.00	752.00	3575	20230627	-36.78	1982	20231031	14.03	2555	-11.55	20240124	2110	7.11	20240207	3575	-36.78	20230627	1982	14.03	20231031	4.20	N	419540	100	22 억	481946	N	N	N	N
47	20240222	111136	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2280	-30	5	-1.30	413888900	181594	45.97	2335	2335	2260	3000	1620	2310	2279.20	2.10	-14271	2400	2355	2320	2275	2240	2377	2297	23	690	100	1660	5	1	22992511	524	-10.70	3.03	12	0.79	-213.00	752.00	3575	20230627	-36.22	1982	20231031	15.04	2555	-10.76	20240124	2110	8.06	20240207	3575	-36.22	20230627	1982	15.04	20231031	4.20	N	419540	100	22 억	481946	N	N	N	N
48	20240222	101126	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2265	-45	5	-1.95	371963570	163164	41.30	2335	2335	2260	3000	1620	2310	2279.69	2.10	-12116	2400	2355	2320	2275	2240	2377	2297	23	690	100	1660	5	1	22992511	521	-10.63	3.01	12	0.71	-213.00	752.00	3575	20230627	-36.64	1982	20231031	14.28	2555	-11.35	20240124	2110	7.35	20240207	3575	-36.64	20230627	1982	14.28	20231031	4.20	N	419540	100	22 억	481946	N	N	N	N
49	20240222	091145	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2280	-30	5	-1.30	150029205	65543	16.59	2335	2335	2265	3000	1620	2310	2289.02	2.10	-3820	2400	2355	2320	2275	2240	2377	2297	23	690	100	1660	5	1	22992511	524	-10.70	3.03	12	0.29	-213.00	752.00	3575	20230627	-36.22	1982	20231031	15.04	2555	-10.76	20240124	2110	8.06	20240207	3575	-36.22	20230627	1982	15.04	20231031	4.20	N	419540	100	22 억	481946	N	N	N	N
50	20240221	161130	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2310	-25	5	-1.07	914933475	393539	109.67	2300	2365	2285	3035	1635	2335	2324.86	2.32	-51172	2408	2371	2323	2286	2238	2390	2305	23	700	100	1680	5	1	22992511	531	-10.85	3.07	12	1.71	-213.00	752.00	3575	20230627	-35.38	1982	20231031	16.55	2555	-9.59	20240124	2110	9.48	20240207	3575	-35.38	20230627	1982	16.55	20231031	4.21	N	419540	100	22 억	533118	N	N	N	N
51	20240221	151121	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2285	-50	5	-2.14	869210475	373709	104.15	2300	2365	2285	3035	1635	2335	2325.88	2.32	-45213	2408	2371	2323	2286	2238	2390	2305	23	700	100	1680	5	1	22992511	525	-10.73	3.04	12	1.63	-213.00	752.00	3575	20230627	-36.08	1982	20231031	15.29	2555	-10.57	20240124	2110	8.29	20240207	3575	-36.08	20230627	1982	15.29	20231031	4.21	N	419540	100	22 억	533118	N	N	N	N
52	20240221	141119	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2315	-20	5	-0.86	762809690	327397	91.24	2300	2365	2290	3035	1635	2335	2329.91	2.32	-34519	2408	2371	2323	2286	2238	2390	2305	23	700	100	1680	5	1	22992511	532	-10.87	3.08	12	1.42	-213.00	752.00	3575	20230627	-35.24	1982	20231031	16.80	2555	-9.39	20240124	2110	9.72	20240207	3575	-35.24	20230627	1982	16.80	20231031	4.21	N	419540	100	22 억	533118	N	N	N	N
53	20240221	131120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2340	5	2	0.21	578227700	247945	69.10	2300	2365	2290	3035	1635	2335	2332.07	2.32	2447	2408	2371	2323	2286	2238	2390	2305	23	700	100	1680	5	1	22992511	538	-10.99	3.11	12	1.08	-213.00	752.00	3575	20230627	-34.55	1982	20231031	18.06	2555	-8.41	20240124	2110	10.90	20240207	3575	-34.55	20230627	1982	18.06	20231031	4.21	N	419540	100	22 억	533118	N	N	N	N
54	20240221	121124	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2340	5	2	0.21	558639610	239564	66.76	2300	2365	2290	3035	1635	2335	2331.89	2.32	4723	2408	2371	2323	2286	2238	2390	2305	23	700	100	1680	5	1	22992511	538	-10.99	3.11	12	1.04	-213.00	752.00	3575	20230627	-34.55	1982	20231031	18.06	2555	-8.41	20240124	2110	10.90	20240207	3575	-34.55	20230627	1982	18.06	20231031	4.21	N	419540	100	22 억	533118	N	N	N	N
55	20240221	111129	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2340	5	2	0.21	473692335	203230	56.64	2300	2365	2290	3035	1635	2335	2330.80	2.32	2652	2408	2371	2323	2286	2238	2390	2305	23	700	100	1680	5	1	22992511	538	-10.99	3.11	12	0.88	-213.00	752.00	3575	20230627	-34.55	1982	20231031	18.06	2555	-8.41	20240124	2110	10.90	20240207	3575	-34.55	20230627	1982	18.06	20231031	4.21	N	419540	100	22 억	533118	N	N	N	N
56	20240221	101118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2345	10	2	0.43	281359245	120795	33.66	2300	2365	2290	3035	1635	2335	2329.18	2.32	-11020	2408	2371	2323	2286	2238	2390	2305	23	700	100	1680	5	1	22992511	539	-11.01	3.12	12	0.53	-213.00	752.00	3575	20230627	-34.41	1982	20231031	18.31	2555	-8.22	20240124	2110	11.14	20240207	3575	-34.41	20230627	1982	18.31	20231031	4.21	N	419540	100	22 억	533118	N	N	N	N
57	20240221	091122	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2330	-5	5	-0.21	54593770	23546	6.56	2300	2340	2290	3035	1635	2335	2317.82	2.32	1228	2408	2371	2323	2286	2238	2390	2305	23	700	100	1680	5	1	22992511	536	-10.94	3.10	12	0.10	-213.00	752.00	3575	20230627	-34.83	1982	20231031	17.56	2555	-8.81	20240124	2110	10.43	20240207	3575	-34.83	20230627	1982	17.56	20231031	4.21	N	419540	100	22 억	533118	N	N	N	N
58	20240220	161114	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2335	20	2	0.86	816836605	353492	32.79	2315	2360	2275	3005	1625	2315	2310.72	2.20	24840	2475	2395	2320	2240	2165	2435	2280	23	690	100	1660	5	1	22992511	537	-10.96	3.11	12	1.54	-213.00	752.00	3575	20230627	-34.69	1982	20231031	17.81	2555	-8.61	20240124	2110	10.66	20240207	3575	-34.69	20230627	1982	17.81	20231031	4.29	N	419540	100	22 억	506750	N	N	N	N
59	20240220	151112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2320	5	2	0.22	752459395	325853	30.22	2315	2360	2275	3005	1625	2315	2309.20	2.20	29255	2475	2395	2320	2240	2165	2435	2280	23	690	100	1660	5	1	22992511	533	-10.89	3.09	12	1.42	-213.00	752.00	3575	20230627	-35.10	1982	20231031	17.05	2555	-9.20	20240124	2110	9.95	20240207	3575	-35.10	20230627	1982	17.05	20231031	4.29	N	419540	100	22 억	506750	N	N	N	N
60	20240220	141107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2310	-5	5	-0.22	684654720	296566	27.51	2315	2360	2275	3005	1625	2315	2308.61	2.20	31988	2475	2395	2320	2240	2165	2435	2280	23	690	100	1660	5	1	22992511	531	-10.85	3.07	12	1.29	-213.00	752.00	3575	20230627	-35.38	1982	20231031	16.55	2555	-9.59	20240124	2110	9.48	20240207	3575	-35.38	20230627	1982	16.55	20231031	4.29	N	419540	100	22 억	506750	N	N	N	N
61	20240220	131113	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2310	-5	5	-0.22	607474320	263071	24.40	2315	2360	2275	3005	1625	2315	2309.16	2.20	31997	2475	2395	2320	2240	2165	2435	2280	23	690	100	1660	5	1	22992511	531	-10.85	3.07	12	1.14	-213.00	752.00	3575	20230627	-35.38	1982	20231031	16.55	2555	-9.59	20240124	2110	9.48	20240207	3575	-35.38	20230627	1982	16.55	20231031	4.29	N	419540	100	22 억	506750	N	N	N	N
62	20240220	121103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2310	-5	5	-0.22	545321555	236163	21.90	2315	2360	2275	3005	1625	2315	2309.09	2.20	20973	2475	2395	2320	2240	2165	2435	2280	23	690	100	1660	5	1	22992511	531	-10.85	3.07	12	1.03	-213.00	752.00	3575	20230627	-35.38	1982	20231031	16.55	2555	-9.59	20240124	2110	9.48	20240207	3575	-35.38	20230627	1982	16.55	20231031	4.29	N	419540	100	22 억	506750	N	N	N	N
63	20240220	111108	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2315	0	3	0.00	398190360	172038	15.96	2315	2360	2275	3005	1625	2315	2314.55	2.20	10578	2475	2395	2320	2240	2165	2435	2280	23	690	100	1660	5	1	22992511	532	-10.87	3.08	12	0.75	-213.00	752.00	3575	20230627	-35.24	1982	20231031	16.80	2555	-9.39	20240124	2110	9.72	20240207	3575	-35.24	20230627	1982	16.80	20231031	4.29	N	419540	100	22 억	506750	N	N	N	N
64	20240220	101101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2295	-20	5	-0.86	304161495	131567	12.20	2315	2360	2275	3005	1625	2315	2311.84	2.20	10765	2475	2395	2320	2240	2165	2435	2280	23	690	100	1660	5	1	22992511	528	-10.77	3.05	12	0.57	-213.00	752.00	3575	20230627	-35.80	1982	20231031	15.79	2555	-10.18	20240124	2110	8.77	20240207	3575	-35.80	20230627	1982	15.79	20231031	4.29	N	419540	100	22 억	506750	N	N	N	N
65	20240220	091122	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2315	0	3	0.00	91091345	38983	3.62	2315	2360	2300	3005	1625	2315	2336.69	2.20	-670	2475	2395	2320	2240	2165	2435	2280	23	690	100	1660	5	1	22992511	532	-10.87	3.08	12	0.17	-213.00	752.00	3575	20230627	-35.24	1982	20231031	16.80	2555	-9.39	20240124	2110	9.72	20240207	3575	-35.24	20230627	1982	16.80	20231031	4.29	N	419540	100	22 억	506750	N	N	N	N
66	20240219	161115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2315	90	2	4.04	2501210960	1075140	632.29	2260	2400	2245	2890	1560	2225	2326.44	1.84	87913	2261	2242	2211	2192	2161	2252	2202	23	665	100	1600	5	1	22992511	532	-10.87	3.08	12	4.68	-213.00	752.00	3575	20230627	-35.24	1982	20231031	16.80	2555	-9.39	20240124	2110	9.72	20240207	3575	-35.24	20230627	1982	16.80	20231031	4.23	N	419540	100	22 억	424105	N	N	N	N
67	20240219	151118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2330	105	2	4.72	2444138200	1050522	617.82	2260	2400	2245	2890	1560	2225	2326.60	1.84	88391	2261	2242	2211	2192	2161	2252	2202	23	665	100	1600	5	1	22992511	536	-10.94	3.10	12	4.57	-213.00	752.00	3575	20230627	-34.83	1982	20231031	17.56	2555	-8.81	20240124	2110	10.43	20240207	3575	-34.83	20230627	1982	17.56	20231031	4.23	N	419540	100	22 억	424105	N	N	N	N
68	20240219	141118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2310	85	2	3.82	2340317560	1005570	591.38	2260	2400	2245	2890	1560	2225	2327.36	1.84	89753	2261	2242	2211	2192	2161	2252	2202	23	665	100	1600	5	1	22992511	531	-10.85	3.07	12	4.37	-213.00	752.00	3575	20230627	-35.38	1982	20231031	16.55	2555	-9.59	20240124	2110	9.48	20240207	3575	-35.38	20230627	1982	16.55	20231031	4.23	N	419540	100	22 억	424105	N	N	N	N
69	20240219	131116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2320	95	2	4.27	2235973800	960308	564.76	2260	2400	2245	2890	1560	2225	2328.40	1.84	75964	2261	2242	2211	2192	2161	2252	2202	23	665	100	1600	5	1	22992511	533	-10.89	3.09	12	4.18	-213.00	752.00	3575	20230627	-35.10	1982	20231031	17.05	2555	-9.20	20240124	2110	9.95	20240207	3575	-35.10	20230627	1982	17.05	20231031	4.23	N	419540	100	22 억	424105	N	N	N	N
70	20240219	121115	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2325	100	2	4.49	1986764940	852697	501.47	2260	2400	2245	2890	1560	2225	2329.99	1.84	41363	2261	2242	2211	2192	2161	2252	2202	23	665	100	1600	5	1	22992511	535	-10.92	3.09	12	3.71	-213.00	752.00	3575	20230627	-34.97	1982	20231031	17.31	2555	-9.00	20240124	2110	10.19	20240207	3575	-34.97	20230627	1982	17.31	20231031	4.23	N	419540	100	22 억	424105	N	N	N	N
71	20240219	111111	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2335	110	2	4.94	1349333510	581339	341.89	2260	2385	2245	2890	1560	2225	2321.10	1.84	23457	2261	2242	2211	2192	2161	2252	2202	23	665	100	1600	5	1	22992511	537	-10.96	3.11	12	2.53	-213.00	752.00	3575	20230627	-34.69	1982	20231031	17.81	2555	-8.61	20240124	2110	10.66	20240207	3575	-34.69	20230627	1982	17.81	20231031	4.23	N	419540	100	22 억	424105	N	N	N	N
72	20240219	101107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2325	100	2	4.49	1158801625	499640	293.84	2260	2385	2245	2890	1560	2225	2319.29	1.84	29743	2261	2242	2211	2192	2161	2252	2202	23	665	100	1600	5	1	22992511	535	-10.92	3.09	12	2.17	-213.00	752.00	3575	20230627	-34.97	1982	20231031	17.31	2555	-9.00	20240124	2110	10.19	20240207	3575	-34.97	20230627	1982	17.31	20231031	4.23	N	419540	100	22 억	424105	N	N	N	N
73	20240219	091109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2280	55	2	2.47	284626960	124544	73.24	2260	2320	2245	2890	1560	2225	2285.40	1.84	20095	2261	2242	2211	2192	2161	2252	2202	23	665	100	1600	5	1	22992511	524	-10.70	3.03	12	0.54	-213.00	752.00	3575	20230627	-36.22	1982	20231031	15.04	2555	-10.76	20240124	2110	8.06	20240207	3575	-36.22	20230627	1982	15.04	20231031	4.23	N	419540	100	22 억	424105	N	N	N	N
74	20240216	161058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2225	35	2	1.60	374420925	169918	105.99	2200	2230	2180	2845	1535	2190	2203.14	1.82	4498	2250	2220	2205	2175	2160	2212	2167	23	655	100	1570	5	1	22992511	512	-10.45	2.96	12	0.74	-213.00	752.00	3575	20230627	-37.76	1982	20231031	12.26	2555	-12.92	20240124	2110	5.45	20240207	3575	-37.76	20230627	1982	12.26	20231031	4.39	N	419540	100	22 억	417367	N	N	N	N
75	20240216	151109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2215	25	2	1.14	348496865	158264	98.72	2200	2230	2180	2845	1535	2190	2202.00	1.82	4949	2250	2220	2205	2175	2160	2212	2167	23	655	100	1570	5	1	22992511	509	-10.40	2.95	12	0.69	-213.00	752.00	3575	20230627	-38.04	1982	20231031	11.76	2555	-13.31	20240124	2110	4.98	20240207	3575	-38.04	20230627	1982	11.76	20231031	4.39	N	419540	100	22 억	417367	N	N	N	N
76	20240216	141112	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2220	30	2	1.37	321063450	145850	90.98	2200	2230	2180	2845	1535	2190	2201.33	1.82	250	2250	2220	2205	2175	2160	2212	2167	23	655	100	1570	5	1	22992511	510	-10.42	2.95	12	0.63	-213.00	752.00	3575	20230627	-37.90	1982	20231031	12.01	2555	-13.11	20240124	2110	5.21	20240207	3575	-37.90	20230627	1982	12.01	20231031	4.39	N	419540	100	22 억	417367	N	N	N	N
77	20240216	131105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2200	10	2	0.46	260140300	118205	73.73	2200	2230	2180	2845	1535	2190	2200.76	1.82	-9863	2250	2220	2205	2175	2160	2212	2167	23	655	100	1570	5	1	22992511	506	-10.33	2.93	12	0.51	-213.00	752.00	3575	20230627	-38.46	1982	20231031	11.00	2555	-13.89	20240124	2110	4.27	20240207	3575	-38.46	20230627	1982	11.00	20231031	4.39	N	419540	100	22 억	417367	N	N	N	N
78	20240216	121110	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2210	20	2	0.91	240253110	109189	68.11	2200	2230	2180	2845	1535	2190	2200.34	1.82	-8545	2250	2220	2205	2175	2160	2212	2167	23	655	100	1570	5	1	22992511	508	-10.38	2.94	12	0.47	-213.00	752.00	3575	20230627	-38.18	1982	20231031	11.50	2555	-13.50	20240124	2110	4.74	20240207	3575	-38.18	20230627	1982	11.50	20231031	4.39	N	419540	100	22 억	417367	N	N	N	N
79	20240216	111116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2215	25	2	1.14	183219820	83465	52.06	2200	2220	2180	2845	1535	2190	2195.17	1.82	-6941	2250	2220	2205	2175	2160	2212	2167	23	655	100	1570	5	1	22992511	509	-10.40	2.95	12	0.36	-213.00	752.00	3575	20230627	-38.04	1982	20231031	11.76	2555	-13.31	20240124	2110	4.98	20240207	3575	-38.04	20230627	1982	11.76	20231031	4.39	N	419540	100	22 억	417367	N	N	N	N
80	20240216	091103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2190	0	3	0.00	35228880	16048	10.01	2200	2200	2190	2845	1535	2190	2195.22	1.82	-4168	2250	2220	2205	2175	2160	2212	2167	23	655	100	1570	5	1	22992511	504	-10.28	2.91	12	0.07	-213.00	752.00	3575	20230627	-38.74	1982	20231031	10.49	2555	-14.29	20240124	2110	3.79	20240207	3575	-38.74	20230627	1982	10.49	20231031	4.39	N	419540	100	22 억	417367	N	N	N	N
81	20240215	161058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2190	-35	5	-1.57	353871820	160304	83.41	2235	2235	2190	2890	1560	2225	2207.52	1.69	28039	2265	2245	2210	2190	2155	2255	2200	23	665	100	1600	5	1	22992511	504	-10.28	2.91	12	0.70	-213.00	752.00	3575	20230627	-38.74	1982	20231031	10.49	2555	-14.29	20240124	2110	3.79	20240207	3575	-38.74	20230627	1982	10.49	20231031	4.39	N	419540	100	22 억	389328	N	N	N	N
82	20240215	151105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2205	-20	5	-0.90	312026630	141204	73.47	2235	2235	2190	2890	1560	2225	2209.76	1.69	31762	2265	2245	2210	2190	2155	2255	2200	23	665	100	1600	5	1	22992511	507	-10.35	2.93	12	0.61	-213.00	752.00	3575	20230627	-38.32	1982	20231031	11.25	2555	-13.70	20240124	2110	4.50	20240207	3575	-38.32	20230627	1982	11.25	20231031	4.39	N	419540	100	22 억	389328	N	N	N	N
83	20240215	141058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2200	-25	5	-1.12	280182995	126696	65.92	2235	2235	2200	2890	1560	2225	2211.46	1.69	35527	2265	2245	2210	2190	2155	2255	2200	23	665	100	1600	5	1	22992511	506	-10.33	2.93	12	0.55	-213.00	752.00	3575	20230627	-38.46	1982	20231031	11.00	2555	-13.89	20240124	2110	4.27	20240207	3575	-38.46	20230627	1982	11.00	20231031	4.39	N	419540	100	22 억	389328	N	N	N	N
84	20240215	131023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2205	-20	5	-0.90	222641755	100554	52.32	2235	2235	2205	2890	1560	2225	2214.15	1.69	36005	2265	2245	2210	2190	2155	2255	2200	23	665	100	1600	5	1	22992511	507	-10.35	2.93	12	0.44	-213.00	752.00	3575	20230627	-38.32	1982	20231031	11.25	2555	-13.70	20240124	2110	4.50	20240207	3575	-38.32	20230627	1982	11.25	20231031	4.39	N	419540	100	22 억	389328	N	N	N	N
85	20240215	121059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2215	-10	5	-0.45	194052195	87605	45.58	2235	2235	2205	2890	1560	2225	2215.08	1.69	39755	2265	2245	2210	2190	2155	2255	2200	23	665	100	1600	5	1	22992511	509	-10.40	2.95	12	0.38	-213.00	752.00	3575	20230627	-38.04	1982	20231031	11.76	2555	-13.31	20240124	2110	4.98	20240207	3575	-38.04	20230627	1982	11.76	20231031	4.39	N	419540	100	22 억	389328	N	N	N	N
86	20240215	111050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2225	0	3	0.00	172655205	77927	40.55	2235	2235	2205	2890	1560	2225	2215.60	1.69	35670	2265	2245	2210	2190	2155	2255	2200	23	665	100	1600	5	1	22992511	512	-10.45	2.96	12	0.34	-213.00	752.00	3575	20230627	-37.76	1982	20231031	12.26	2555	-12.92	20240124	2110	5.45	20240207	3575	-37.76	20230627	1982	12.26	20231031	4.39	N	419540	100	22 억	389328	N	N	N	N
87	20240215	091054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2220	-5	5	-0.22	13903000	6263	3.26	2235	2235	2210	2890	1560	2225	2219.85	1.69	-904	2265	2245	2210	2190	2155	2255	2200	23	665	100	1600	5	1	22992511	510	-10.42	2.95	12	0.03	-213.00	752.00	3575	20230627	-37.90	1982	20231031	12.01	2555	-13.11	20240124	2110	5.21	20240207	3575	-37.90	20230627	1982	12.01	20231031	4.39	N	419540	100	22 억	389328	N	N	N	N
88	20240214	161045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2225	-10	5	-0.45	417962485	190068	98.48	2220	2230	2175	2905	1565	2235	2198.92	1.66	7494	2258	2246	2223	2211	2188	2252	2217	23	670	100	1600	5	1	22992511	512	-10.45	2.96	12	0.83	-213.00	752.00	3575	20230627	-37.76	1982	20231031	12.26	2555	-12.92	20240124	2110	5.45	20240207	3575	-37.76	20230627	1982	12.26	20231031	4.35	N	419540	100	22 억	381350	N	N	N	N
89	20240214	151049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2215	-20	5	-0.89	382007615	173883	90.09	2220	2230	2175	2905	1565	2235	2196.92	1.66	10639	2258	2246	2223	2211	2188	2252	2217	23	670	100	1600	5	1	22992511	509	-10.40	2.95	12	0.76	-213.00	752.00	3575	20230627	-38.04	1982	20231031	11.76	2555	-13.31	20240124	2110	4.98	20240207	3575	-38.04	20230627	1982	11.76	20231031	4.35	N	419540	100	22 억	381350	N	N	N	N
90	20240214	141043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2225	-10	5	-0.45	334282710	152368	78.95	2220	2225	2175	2905	1565	2235	2193.92	1.66	7676	2258	2246	2223	2211	2188	2252	2217	23	670	100	1600	5	1	22992511	512	-10.45	2.96	12	0.66	-213.00	752.00	3575	20230627	-37.76	1982	20231031	12.26	2555	-12.92	20240124	2110	5.45	20240207	3575	-37.76	20230627	1982	12.26	20231031	4.35	N	419540	100	22 억	381350	N	N	N	N
91	20240214	131047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2205	-30	5	-1.34	278997670	127380	66.00	2220	2225	2175	2905	1565	2235	2190.28	1.66	7394	2258	2246	2223	2211	2188	2252	2217	23	670	100	1600	5	1	22992511	507	-10.35	2.93	12	0.55	-213.00	752.00	3575	20230627	-38.32	1982	20231031	11.25	2555	-13.70	20240124	2110	4.50	20240207	3575	-38.32	20230627	1982	11.25	20231031	4.35	N	419540	100	22 억	381350	N	N	N	N
92	20240214	121037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2205	-30	5	-1.34	245061430	111968	58.01	2220	2220	2175	2905	1565	2235	2188.67	1.66	7567	2258	2246	2223	2211	2188	2252	2217	23	670	100	1600	5	1	22992511	507	-10.35	2.93	12	0.49	-213.00	752.00	3575	20230627	-38.32	1982	20231031	11.25	2555	-13.70	20240124	2110	4.50	20240207	3575	-38.32	20230627	1982	11.25	20231031	4.35	N	419540	100	22 억	381350	N	N	N	N
93	20240214	111043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2190	-45	5	-2.01	204888325	93663	48.53	2220	2220	2175	2905	1565	2235	2187.51	1.66	7860	2258	2246	2223	2211	2188	2252	2217	23	670	100	1600	5	1	22992511	504	-10.28	2.91	12	0.41	-213.00	752.00	3575	20230627	-38.74	1982	20231031	10.49	2555	-14.29	20240124	2110	3.79	20240207	3575	-38.74	20230627	1982	10.49	20231031	4.35	N	419540	100	22 억	381350	N	N	N	N
94	20240214	091035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2195	-40	5	-1.79	16022175	7269	3.77	2220	2220	2185	2905	1565	2235	2204.18	1.66	-1081	2258	2246	2223	2211	2188	2252	2217	23	670	100	1600	5	1	22992511	505	-10.31	2.92	12	0.03	-213.00	752.00	3575	20230627	-38.60	1982	20231031	10.75	2555	-14.09	20240124	2110	4.03	20240207	3575	-38.60	20230627	1982	10.75	20231031	4.35	N	419540	100	22 억	381350	N	N	N	N
95	20240213	161032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2235	25	2	1.13	421220700	190412	118.36	2225	2235	2200	2870	1550	2210	2212.12	1.44	51555	2253	2231	2198	2176	2143	2242	2187	23	660	100	1590	5	1	22992511	514	-10.49	2.97	12	0.83	-213.00	752.00	3575	20230627	-37.48	1982	20231031	12.76	2555	-12.52	20240124	2110	5.92	20240207	3575	-37.48	20230627	1982	12.76	20231031	4.41	N	419540	100	22 억	331770	N	N	N	N
96	20240213	151032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2215	5	2	0.23	388902935	175906	109.34	2225	2235	2200	2870	1550	2210	2210.86	1.44	54557	2253	2231	2198	2176	2143	2242	2187	23	660	100	1590	5	1	22992511	509	-10.40	2.95	12	0.77	-213.00	752.00	3575	20230627	-38.04	1982	20231031	11.76	2555	-13.31	20240124	2110	4.98	20240207	3575	-38.04	20230627	1982	11.76	20231031	4.41	N	419540	100	22 억	331770	N	N	N	N
97	20240213	141041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2225	15	2	0.68	206744555	93555	58.15	2225	2230	2200	2870	1550	2210	2209.87	1.44	31483	2253	2231	2198	2176	2143	2242	2187	23	660	100	1590	5	1	22992511	512	-10.45	2.96	12	0.41	-213.00	752.00	3575	20230627	-37.76	1982	20231031	12.26	2555	-12.92	20240124	2110	5.45	20240207	3575	-37.76	20230627	1982	12.26	20231031	4.41	N	419540	100	22 억	331770	N	N	N	N
98	20240213	131026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2215	5	2	0.23	192526290	87138	54.16	2225	2230	2200	2870	1550	2210	2209.44	1.44	30310	2253	2231	2198	2176	2143	2242	2187	23	660	100	1590	5	1	22992511	509	-10.40	2.95	12	0.38	-213.00	752.00	3575	20230627	-38.04	1982	20231031	11.76	2555	-13.31	20240124	2110	4.98	20240207	3575	-38.04	20230627	1982	11.76	20231031	4.41	N	419540	100	22 억	331770	N	N	N	N
99	20240213	121039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2205	-5	5	-0.23	174783780	79100	49.17	2225	2230	2200	2870	1550	2210	2209.66	1.44	27734	2253	2231	2198	2176	2143	2242	2187	23	660	100	1590	5	1	22992511	507	-10.35	2.93	12	0.34	-213.00	752.00	3575	20230627	-38.32	1982	20231031	11.25	2555	-13.70	20240124	2110	4.50	20240207	3575	-38.32	20230627	1982	11.25	20231031	4.41	N	419540	100	22 억	331770	N	N	N	N
100	20240213	111105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2210	0	3	0.00	58233170	26265	16.33	2225	2230	2200	2870	1550	2210	2217.14	1.44	-3046	2253	2231	2198	2176	2143	2242	2187	23	660	100	1590	5	1	22992511	508	-10.38	2.94	12	0.11	-213.00	752.00	3575	20230627	-38.18	1982	20231031	11.50	2555	-13.50	20240124	2110	4.74	20240207	3575	-38.18	20230627	1982	11.50	20231031	4.41	N	419540	100	22 억	331770	N	N	N	N
101	20240213	100930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2220	10	2	0.45	40264915	18152	11.28	2225	2230	2200	2870	1550	2210	2218.21	1.44	-2657	2253	2231	2198	2176	2143	2242	2187	23	660	100	1590	5	1	22992511	510	-10.42	2.95	12	0.08	-213.00	752.00	3575	20230627	-37.90	1982	20231031	12.01	2555	-13.11	20240124	2110	5.21	20240207	3575	-37.90	20230627	1982	12.01	20231031	4.41	N	419540	100	22 억	331770	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History