KissMeData/149980/price/prices-20240201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

45 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	foreignNetBuyingQuantity	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	160832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7480	-230	5	-2.98	2296415080	305300	141.38	7690	7740	7400	10020	5400	7710	7521.85	1.77	0	-5172	7930	7820	7690	7580	7450	7755	7515	19	2310	100	5390	10	1	18590363	1391	46.17	1.86	12	1.64	162.00	4022.00	11838	20230831	-36.81	5120	20230314	46.09	9940	-24.75	20240216	7400	1.08	20240229	13940	-46.34	20230831	6030	24.05	20230314	5.12	N	149980	100	18 억	329789	N	N	0	N	N
3	20240229	150833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7440	-270	5	-3.50	2210434590	293818	136.07	7690	7740	7400	10020	5400	7710	7523.14	1.77	0	-9335	7930	7820	7690	7580	7450	7755	7515	19	2310	100	5390	10	1	18590363	1383	45.93	1.85	12	1.58	162.00	4022.00	11838	20230831	-37.15	5120	20230314	45.31	9940	-25.15	20240216	7400	0.54	20240229	13940	-46.63	20230831	6030	23.38	20230314	5.12	N	149980	100	18 억	329789	N	N	0	N	N
4	20240229	140835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7440	-270	5	-3.50	2016515250	267753	124.00	7690	7740	7400	10020	5400	7710	7531.25	1.77	0	-13066	7930	7820	7690	7580	7450	7755	7515	19	2310	100	5390	10	1	18590363	1383	45.93	1.85	12	1.44	162.00	4022.00	11838	20230831	-37.15	5120	20230314	45.31	9940	-25.15	20240216	7400	0.54	20240229	13940	-46.63	20230831	6030	23.38	20230314	5.12	N	149980	100	18 억	329789	N	N	0	N	N
5	20240229	130832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7450	-260	5	-3.37	1894882150	251407	116.43	7690	7740	7400	10020	5400	7710	7537.11	1.77	0	-12877	7930	7820	7690	7580	7450	7755	7515	19	2310	100	5390	10	1	18590363	1385	45.99	1.85	12	1.35	162.00	4022.00	11838	20230831	-37.07	5120	20230314	45.51	9940	-25.05	20240216	7400	0.68	20240229	13940	-46.56	20230831	6030	23.55	20230314	5.12	N	149980	100	18 억	329789	N	N	0	N	N
6	20240229	120834	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7470	-240	5	-3.11	1648943570	218337	101.11	7690	7740	7400	10020	5400	7710	7552.29	1.77	0	-13763	7930	7820	7690	7580	7450	7755	7515	19	2310	100	5390	10	1	18590363	1389	46.11	1.86	12	1.17	162.00	4022.00	11838	20230831	-36.90	5120	20230314	45.90	9940	-24.85	20240216	7400	0.95	20240229	13940	-46.41	20230831	6030	23.88	20230314	5.12	N	149980	100	18 억	329789	N	N	0	N	N
7	20240229	110835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7420	-290	5	-3.76	1313215380	173221	80.22	7690	7740	7420	10020	5400	7710	7581.15	1.77	0	-25407	7930	7820	7690	7580	7450	7755	7515	19	2310	100	5390	10	1	18590363	1379	45.80	1.84	12	0.93	162.00	4022.00	11838	20230831	-37.32	5120	20230314	44.92	9940	-25.35	20240216	7420	0.00	20240229	13940	-46.77	20230831	6030	23.05	20230314	5.12	N	149980	100	18 억	329789	N	N	0	N	N
8	20240229	100836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7660	-50	5	-0.65	430646280	56167	26.01	7690	7740	7590	10020	5400	7710	7667.25	1.77	0	-11058	7930	7820	7690	7580	7450	7755	7515	19	2310	100	5390	10	1	18590363	1424	47.28	1.90	12	0.30	162.00	4022.00	11838	20230831	-35.29	5120	20230314	49.61	9940	-22.94	20240216	7560	1.32	20240228	13940	-45.05	20230831	6030	27.03	20230314	5.12	N	149980	100	18 억	329789	N	N	0	N	N
9	20240229	090833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7620	-90	5	-1.17	77619310	10116	4.68	7690	7710	7610	10020	5400	7710	7672.92	1.77	0	-5280	7930	7820	7690	7580	7450	7755	7515	19	2310	100	5390	10	1	18590363	1417	47.04	1.89	12	0.05	162.00	4022.00	11838	20230831	-35.63	5120	20230314	48.83	9940	-23.34	20240216	7560	0.79	20240228	13940	-45.34	20230831	6030	26.37	20230314	5.12	N	149980	100	18 억	329789	N	N	0	N	N
10	20240228	160745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7710	60	2	0.78	1646124230	214185	18.38	7750	7800	7560	9940	5360	7650	7685.50	1.85	0	12049	9130	8390	8010	7270	6890	8200	7080	19	2290	100	5350	10	1	18590363	1433	47.59	1.92	12	1.15	162.00	4022.00	11838	20230831	-34.87	5120	20230314	50.59	9940	-22.43	20240216	7560	1.98	20240228	13940	-44.69	20230831	6030	27.86	20230314	5.05	N	149980	100	18 억	344587	N	N	0	N	N
11	20240228	150745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7730	80	2	1.05	1601249740	208350	17.88	7750	7800	7560	9940	5360	7650	7685.38	1.85	0	10704	9130	8390	8010	7270	6890	8200	7080	19	2290	100	5350	10	1	18590363	1437	47.72	1.92	12	1.12	162.00	4022.00	11838	20230831	-34.70	5120	20230314	50.98	9940	-22.23	20240216	7560	2.25	20240228	13940	-44.55	20230831	6030	28.19	20230314	5.05	N	149980	100	18 억	344587	N	N	0	N	N
12	20240228	140833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7770	120	2	1.57	1422438610	185165	15.89	7750	7800	7560	9940	5360	7650	7682.01	1.85	0	3680	9130	8390	8010	7270	6890	8200	7080	19	2290	100	5350	10	1	18590363	1444	47.96	1.93	12	1.00	162.00	4022.00	11838	20230831	-34.36	5120	20230314	51.76	9940	-21.83	20240216	7560	2.78	20240228	13940	-44.26	20230831	6030	28.86	20230314	5.05	N	149980	100	18 억	344587	N	N	0	N	N
13	20240228	130832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7690	40	2	0.52	1169549000	152280	13.07	7750	7800	7560	9940	5360	7650	7680.25	1.85	0	-2127	9130	8390	8010	7270	6890	8200	7080	19	2290	100	5350	10	1	18590363	1430	47.47	1.91	12	0.82	162.00	4022.00	11838	20230831	-35.04	5120	20230314	50.20	9940	-22.64	20240216	7560	1.72	20240228	13940	-44.84	20230831	6030	27.53	20230314	5.05	N	149980	100	18 억	344587	N	N	0	N	N
14	20240228	120836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	30	2	0.39	1012785980	131921	11.32	7750	7800	7560	9940	5360	7650	7677.22	1.85	0	2734	9130	8390	8010	7270	6890	8200	7080	19	2290	100	5350	10	1	18590363	1428	47.41	1.91	12	0.71	162.00	4022.00	11838	20230831	-35.12	5120	20230314	50.00	9940	-22.74	20240216	7560	1.59	20240228	13940	-44.91	20230831	6030	27.36	20230314	5.05	N	149980	100	18 억	344587	N	N	0	N	N
15	20240228	110804	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7700	50	2	0.65	895969550	116680	10.01	7750	7800	7560	9940	5360	7650	7678.86	1.85	0	5390	9130	8390	8010	7270	6890	8200	7080	19	2290	100	5350	10	1	18590363	1431	47.53	1.91	12	0.63	162.00	4022.00	11838	20230831	-34.96	5120	20230314	50.39	9940	-22.54	20240216	7560	1.85	20240228	13940	-44.76	20230831	6030	27.69	20230314	5.05	N	149980	100	18 억	344587	N	N	0	N	N
16	20240228	100831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7670	20	2	0.26	657854870	85885	7.37	7750	7790	7560	9940	5360	7650	7659.72	1.85	0	4847	9130	8390	8010	7270	6890	8200	7080	19	2290	100	5350	10	1	18590363	1426	47.35	1.91	12	0.46	162.00	4022.00	11838	20230831	-35.21	5120	20230314	49.80	9940	-22.84	20240216	7560	1.46	20240228	13940	-44.98	20230831	6030	27.20	20230314	5.05	N	149980	100	18 억	344587	N	N	0	N	N
17	20240228	090835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7790	140	2	1.83	117295150	15184	1.30	7750	7790	7650	9940	5360	7650	7724.92	1.85	0	-703	9130	8390	8010	7270	6890	8200	7080	19	2290	100	5350	10	1	18590363	1448	48.09	1.94	12	0.08	162.00	4022.00	11838	20230831	-34.19	5120	20230314	52.15	9940	-21.63	20240216	7630	2.10	20240227	13940	-44.12	20230831	6030	29.19	20230314	5.05	N	149980	100	18 억	344587	N	N	0	N	N
18	20240227	160833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7650	-1270	5	-14.24	9260531020	1163099	497.37	8750	8750	7630	11590	6250	8920	7960.06	2.38	106939	-92970	9426	9172	8936	8682	8446	9300	8810	19	2670	100	6240	10	1	18590363	1422	47.22	1.90	12	6.26	162.00	4022.00	11838	20230831	-35.38	5120	20230314	49.41	9940	-23.04	20240216	7630	0.26	20240227	13940	-45.12	20230831	6030	26.87	20230314	5.97	N	149980	100	18 억	443170	N	N	148	N	N
19	20240227	150834	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7760	-1160	5	-13.00	8804063910	1103614	471.93	8750	8750	7660	11590	6250	8920	7975.09	2.38	106939	-92542	9426	9172	8936	8682	8446	9300	8810	19	2670	100	6240	10	1	18590363	1443	47.90	1.93	12	5.94	162.00	4022.00	11838	20230831	-34.45	5120	20230314	51.56	9940	-21.93	20240216	7660	1.31	20240227	13940	-44.33	20230831	6030	28.69	20230314	5.97	N	149980	100	18 억	443170	N	N	148	N	N
20	20240227	140830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7780	-1140	5	-12.78	8262853540	1033894	442.12	8750	8750	7660	11590	6250	8920	7989.46	2.38	106939	-104465	9426	9172	8936	8682	8446	9300	8810	19	2670	100	6240	10	1	18590363	1446	48.02	1.93	12	5.56	162.00	4022.00	11838	20230831	-34.28	5120	20230314	51.95	9940	-21.73	20240216	7660	1.57	20240227	13940	-44.19	20230831	6030	29.02	20230314	5.97	N	149980	100	18 억	443170	N	N	148	N	N
21	20240227	130752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7790	-1130	5	-12.67	7172520960	893493	382.08	8750	8750	7720	11590	6250	8920	8024.70	2.38	106939	-98935	9426	9172	8936	8682	8446	9300	8810	19	2670	100	6240	10	1	18590363	1448	48.09	1.94	12	4.81	162.00	4022.00	11838	20230831	-34.19	5120	20230314	52.15	9940	-21.63	20240216	7668	1.59	20240201	13940	-44.12	20230831	6030	29.19	20230314	5.97	N	149980	100	18 억	443170	N	N	148	N	N
22	20240227	120835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7810	-1110	5	-12.44	6422702570	796981	340.81	8750	8750	7800	11590	6250	8920	8055.76	2.38	106939	-92642	9426	9172	8936	8682	8446	9300	8810	19	2670	100	6240	10	1	18590363	1452	48.21	1.94	12	4.29	162.00	4022.00	11838	20230831	-34.03	5120	20230314	52.54	9940	-21.43	20240216	7668	1.85	20240201	13940	-43.97	20230831	6030	29.52	20230314	5.97	N	149980	100	18 억	443170	N	N	148	N	N
23	20240227	110833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7970	-950	5	-10.65	5380843010	665072	284.40	8750	8750	7900	11590	6250	8920	8087.11	2.38	106939	-80642	9426	9172	8936	8682	8446	9300	8810	19	2670	100	6240	10	1	18590363	1482	49.20	1.98	12	3.58	162.00	4022.00	11838	20230831	-32.67	5120	20230314	55.66	9940	-19.82	20240216	7668	3.94	20240201	13940	-42.83	20230831	6030	32.17	20230314	5.97	N	149980	100	18 억	443170	N	N	148	N	N
24	20240227	100829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7990	-930	5	-10.43	4549236490	560895	239.85	8750	8750	7900	11590	6250	8920	8106.62	2.38	106939	-63986	9426	9172	8936	8682	8446	9300	8810	19	2670	100	6240	10	1	18590363	1485	49.32	1.99	12	3.02	162.00	4022.00	11838	20230831	-32.51	5120	20230314	56.05	9940	-19.62	20240216	7668	4.20	20240201	13940	-42.68	20230831	6030	32.50	20230314	5.97	N	149980	100	18 억	443170	N	N	148	N	N
25	20240227	090833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8000	-920	5	-10.31	1794365960	218499	93.44	8750	8750	7900	11590	6250	8920	8203.06	2.38	106939	-24188	9426	9172	8936	8682	8446	9300	8810	19	2670	100	6240	10	1	18590363	1487	49.38	1.99	12	1.18	162.00	4022.00	11838	20230831	-32.42	5120	20230314	56.25	9940	-19.52	20240216	7668	4.33	20240201	13940	-42.61	20230831	6030	32.67	20230314	5.97	N	149980	100	18 억	443170	N	N	148	N	N
26	20240226	160831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8920	40	2	0.45	2075602540	231058	83.13	8890	9190	8700	11540	6220	8880	8983.05	2.22	0	-14387	9313	9096	8833	8616	8353	9205	8725	16	2660	100	6210	10	1	15786859	1408	55.06	2.22	12	1.46	162.00	4022.00	11838	20230831	-24.65	5120	20230314	74.22	9940	-10.26	20240216	7668	16.33	20240201	13940	-36.01	20230831	6030	47.93	20230314	6.02	N	149980	100	15 억	351112	N	N	148	N	N
27	20240226	150824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8860	-20	5	-0.23	2024618700	225337	81.07	8890	9190	8700	11540	6220	8880	8984.85	2.22	0	-13653	9313	9096	8833	8616	8353	9205	8725	16	2660	100	6210	10	1	15786859	1399	54.69	2.20	12	1.43	162.00	4022.00	11838	20230831	-25.16	5120	20230314	73.05	9940	-10.87	20240216	7668	15.55	20240201	13940	-36.44	20230831	6030	46.93	20230314	6.02	N	149980	100	15 억	351112	N	N	1	N	N
28	20240226	140827	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8990	110	2	1.24	1709751840	189894	68.32	8890	9190	8880	11540	6220	8880	9003.72	2.22	0	-14089	9313	9096	8833	8616	8353	9205	8725	16	2660	100	6210	10	1	15786859	1419	55.49	2.24	12	1.20	162.00	4022.00	11838	20230831	-24.06	5120	20230314	75.59	9940	-9.56	20240216	7668	17.24	20240201	13940	-35.51	20230831	6030	49.09	20230314	6.02	N	149980	100	15 억	351112	N	N	1	N	N
29	20240226	130822	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8960	80	2	0.90	1504902420	166962	60.07	8890	9190	8880	11540	6220	8880	9013.44	2.22	0	-12906	9313	9096	8833	8616	8353	9205	8725	16	2660	100	6210	10	1	15786859	1415	55.31	2.23	12	1.06	162.00	4022.00	11838	20230831	-24.31	5120	20230314	75.00	9940	-9.86	20240216	7668	16.85	20240201	13940	-35.72	20230831	6030	48.59	20230314	6.02	N	149980	100	15 억	351112	N	N	1	N	N
30	20240226	120821	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8910	30	2	0.34	1380241380	153000	55.04	8890	9190	8880	11540	6220	8880	9021.19	2.22	0	-17296	9313	9096	8833	8616	8353	9205	8725	16	2660	100	6210	10	1	15786859	1407	55.00	2.22	12	0.97	162.00	4022.00	11838	20230831	-24.73	5120	20230314	74.02	9940	-10.36	20240216	7668	16.20	20240201	13940	-36.08	20230831	6030	47.76	20230314	6.02	N	149980	100	15 억	351112	N	N	1	N	N
31	20240226	110821	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8900	20	2	0.23	1196395430	132375	47.62	8890	9190	8890	11540	6220	8880	9037.93	2.22	0	-10775	9313	9096	8833	8616	8353	9205	8725	16	2660	100	6210	10	1	15786859	1405	54.94	2.21	12	0.84	162.00	4022.00	11838	20230831	-24.82	5120	20230314	73.83	9940	-10.46	20240216	7668	16.07	20240201	13940	-36.15	20230831	6030	47.60	20230314	6.02	N	149980	100	15 억	351112	N	N	1	N	N
32	20240226	100818	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9120	240	2	2.70	713617890	78998	28.42	8890	9160	8890	11540	6220	8880	9033.37	2.22	0	6342	9313	9096	8833	8616	8353	9205	8725	16	2660	100	6210	10	1	15786859	1440	56.30	2.27	12	0.50	162.00	4022.00	11838	20230831	-22.96	5120	20230314	78.12	9940	-8.25	20240216	7668	18.94	20240201	13940	-34.58	20230831	6030	51.24	20230314	6.02	N	149980	100	15 억	351112	N	N	1	N	N
33	20240226	090817	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8950	70	2	0.79	69396870	7778	2.80	8890	8990	8890	11540	6220	8880	8922.20	2.22	0	761	9313	9096	8833	8616	8353	9205	8725	16	2660	100	6210	10	1	15786859	1413	55.25	2.23	12	0.05	162.00	4022.00	11838	20230831	-24.40	5120	20230314	74.80	9940	-9.96	20240216	7668	16.72	20240201	13940	-35.80	20230831	6030	48.42	20230314	6.02	N	149980	100	15 억	351112	N	N	1	N	N
34	20240223	160818	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8880	70	2	0.79	2453358260	277754	125.32	8650	9050	8570	11450	6170	8810	8832.92	2.21	0	-1010	9223	9016	8833	8626	8443	8925	8535	16	2640	100	6160	10	1	15786859	1402	54.81	2.21	12	1.76	162.00	4022.00	11838	20230831	-24.99	5120	20230314	73.44	9940	-10.66	20240216	7668	15.81	20240201	13940	-36.30	20230831	6030	47.26	20230314	5.89	N	149980	100	15 억	349161	N	N	1	N	N
35	20240223	150814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8930	120	2	1.36	2329718040	263890	119.07	8650	9050	8570	11450	6170	8810	8828.45	2.21	0	3967	9223	9016	8833	8626	8443	8925	8535	16	2640	100	6160	10	1	15786859	1410	55.12	2.22	12	1.67	162.00	4022.00	11838	20230831	-24.56	5120	20230314	74.41	9940	-10.16	20240216	7668	16.46	20240201	13940	-35.94	20230831	6030	48.09	20230314	5.89	N	149980	100	15 억	349161	N	N	64	N	N
36	20240223	140813	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8910	100	2	1.14	2054982590	233084	105.17	8650	9050	8570	11450	6170	8810	8816.52	2.21	0	15342	9223	9016	8833	8626	8443	8925	8535	16	2640	100	6160	10	1	15786859	1407	55.00	2.22	12	1.48	162.00	4022.00	11838	20230831	-24.73	5120	20230314	74.02	9940	-10.36	20240216	7668	16.20	20240201	13940	-36.08	20230831	6030	47.76	20230314	5.89	N	149980	100	15 억	349161	N	N	64	N	N
37	20240223	130811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8860	50	2	0.57	1809161970	205437	92.69	8650	9050	8570	11450	6170	8810	8806.39	2.21	0	18758	9223	9016	8833	8626	8443	8925	8535	16	2640	100	6160	10	1	15786859	1399	54.69	2.20	12	1.30	162.00	4022.00	11838	20230831	-25.16	5120	20230314	73.05	9940	-10.87	20240216	7668	15.55	20240201	13940	-36.44	20230831	6030	46.93	20230314	5.89	N	149980	100	15 억	349161	N	N	64	N	N
38	20240223	120813	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8750	-60	5	-0.68	1539289750	174602	78.78	8650	9050	8570	11450	6170	8810	8816.03	2.21	0	12469	9223	9016	8833	8626	8443	8925	8535	16	2640	100	6160	10	1	15786859	1381	54.01	2.18	12	1.11	162.00	4022.00	11838	20230831	-26.09	5120	20230314	70.90	9940	-11.97	20240216	7668	14.11	20240201	13940	-37.23	20230831	6030	45.11	20230314	5.89	N	149980	100	15 억	349161	N	N	64	N	N
39	20240223	110807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8920	110	2	1.25	1122444980	127057	57.33	8650	9050	8570	11450	6170	8810	8834.41	2.21	0	-4078	9223	9016	8833	8626	8443	8925	8535	16	2640	100	6160	10	1	15786859	1408	55.06	2.22	12	0.80	162.00	4022.00	11838	20230831	-24.65	5120	20230314	74.22	9940	-10.26	20240216	7668	16.33	20240201	13940	-36.01	20230831	6030	47.93	20230314	5.89	N	149980	100	15 억	349161	N	N	64	N	N
40	20240223	100808	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8910	100	2	1.14	655773130	75126	33.90	8650	8960	8570	11450	6170	8810	8727.66	2.21	0	-7536	9223	9016	8833	8626	8443	8925	8535	16	2640	100	6160	10	1	15786859	1407	55.00	2.22	12	0.48	162.00	4022.00	11838	20230831	-24.73	5120	20230314	74.02	9940	-10.36	20240216	7668	16.20	20240201	13940	-36.08	20230831	6030	47.76	20230314	5.89	N	149980	100	15 억	349161	N	N	64	N	N
41	20240223	090811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8680	-130	5	-1.48	194203960	22468	10.14	8650	8680	8570	11450	6170	8810	8634.21	2.21	0	-1541	9223	9016	8833	8626	8443	8925	8535	16	2640	100	6160	10	1	15786859	1370	53.58	2.16	12	0.14	162.00	4022.00	11838	20230831	-26.68	5120	20230314	69.53	9940	-12.68	20240216	7668	13.20	20240201	13940	-37.73	20230831	6030	43.95	20230314	5.89	N	149980	100	15 억	349161	N	N	64	N	N
42	20240222	160801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8810	-50	5	-0.56	1929607090	220010	103.05	8860	9040	8650	11510	6210	8860	8770.48	2.25	0	-8430	9260	9060	8930	8730	8600	8995	8665	16	2650	100	6200	10	1	15786859	1391	54.38	2.19	12	1.39	162.00	4022.00	11838	20230831	-25.58	5120	20230314	72.07	9940	-11.37	20240216	7668	14.89	20240201	13940	-36.80	20230831	6030	46.10	20230314	5.87	N	149980	100	15 억	355496	N	N	64	N	N
43	20240222	150809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8790	-70	5	-0.79	1835696990	209317	98.04	8860	9040	8650	11510	6210	8860	8769.93	2.25	0	-8392	9260	9060	8930	8730	8600	8995	8665	16	2650	100	6200	10	1	15786859	1388	54.26	2.19	12	1.33	162.00	4022.00	11838	20230831	-25.75	5120	20230314	71.68	9940	-11.57	20240216	7668	14.63	20240201	13940	-36.94	20230831	6030	45.77	20230314	5.87	N	149980	100	15 억	355496	N	N	8	N	N
44	20240222	140806	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8700	-160	5	-1.81	1603889670	182767	85.60	8860	9040	8650	11510	6210	8860	8775.59	2.25	0	-4358	9260	9060	8930	8730	8600	8995	8665	16	2650	100	6200	10	1	15786859	1373	53.70	2.16	12	1.16	162.00	4022.00	11838	20230831	-26.51	5120	20230314	69.92	9940	-12.47	20240216	7668	13.46	20240201	13940	-37.59	20230831	6030	44.28	20230314	5.87	N	149980	100	15 억	355496	N	N	8	N	N
45	20240222	130755	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8670	-190	5	-2.14	1414653810	161026	75.42	8860	9040	8650	11510	6210	8860	8785.24	2.25	0	-8092	9260	9060	8930	8730	8600	8995	8665	16	2650	100	6200	10	1	15786859	1369	53.52	2.16	12	1.02	162.00	4022.00	11838	20230831	-26.76	5120	20230314	69.34	9940	-12.78	20240216	7668	13.07	20240201	13940	-37.80	20230831	6030	43.78	20230314	5.87	N	149980	100	15 억	355496	N	N	8	N	N
46	20240222	120805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8730	-130	5	-1.47	987952170	111838	52.38	8860	9040	8680	11510	6210	8860	8833.77	2.25	0	-14155	9260	9060	8930	8730	8600	8995	8665	16	2650	100	6200	10	1	15786859	1378	53.89	2.17	12	0.71	162.00	4022.00	11838	20230831	-26.25	5120	20230314	70.51	9940	-12.17	20240216	7668	13.85	20240201	13940	-37.37	20230831	6030	44.78	20230314	5.87	N	149980	100	15 억	355496	N	N	8	N	N
47	20240222	110801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8770	-90	5	-1.02	696877220	78496	36.77	8860	9040	8750	11510	6210	8860	8877.87	2.25	0	-15273	9260	9060	8930	8730	8600	8995	8665	16	2650	100	6200	10	1	15786859	1385	54.14	2.18	12	0.50	162.00	4022.00	11838	20230831	-25.92	5120	20230314	71.29	9940	-11.77	20240216	7668	14.37	20240201	13940	-37.09	20230831	6030	45.44	20230314	5.87	N	149980	100	15 억	355496	N	N	8	N	N
48	20240222	100754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8920	60	2	0.68	432956750	48674	22.80	8860	9040	8760	11510	6210	8860	8895.05	2.25	0	-11746	9260	9060	8930	8730	8600	8995	8665	16	2650	100	6200	10	1	15786859	1408	55.06	2.22	12	0.31	162.00	4022.00	11838	20230831	-24.65	5120	20230314	74.22	9940	-10.26	20240216	7668	16.33	20240201	13940	-36.01	20230831	6030	47.93	20230314	5.87	N	149980	100	15 억	355496	N	N	8	N	N
49	20240222	090808	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8850	-10	5	-0.11	46931850	5318	2.49	8860	8890	8770	11510	6210	8860	8824.94	2.25	0	-2132	9260	9060	8930	8730	8600	8995	8665	16	2650	100	6200	10	1	15786859	1397	54.63	2.20	12	0.03	162.00	4022.00	11838	20230831	-25.24	5120	20230314	72.85	9940	-10.97	20240216	7668	15.41	20240201	13940	-36.51	20230831	6030	46.77	20230314	5.87	N	149980	100	15 억	355496	N	N	8	N	N
50	20240221	160802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8860	-150	5	-1.66	1889038600	211189	89.14	8920	9130	8800	11710	6310	9010	8945.05	2.29	0	-7471	9516	9262	9136	8882	8756	9200	8820	16	2700	100	6300	10	1	15786859	1399	54.69	2.20	12	1.34	162.00	4022.00	11838	20230831	-25.16	5120	20230314	73.05	9940	-10.87	20240216	7668	15.55	20240201	13940	-36.44	20230831	6030	46.93	20230314	5.72	N	149980	100	15 억	361487	N	N	8	N	N
51	20240221	150754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8870	-140	5	-1.55	1805356950	201726	85.15	8920	9130	8800	11710	6310	9010	8949.54	2.29	0	-7824	9516	9262	9136	8882	8756	9200	8820	16	2700	100	6300	10	1	15786859	1400	54.75	2.21	12	1.28	162.00	4022.00	11838	20230831	-25.07	5120	20230314	73.24	9940	-10.76	20240216	7668	15.68	20240201	13940	-36.37	20230831	6030	47.10	20230314	5.72	N	149980	100	15 억	361487	N	N	36	N	N
52	20240221	140754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8890	-120	5	-1.33	1483860010	165416	69.82	8920	9130	8840	11710	6310	9010	8970.47	2.29	0	-11261	9516	9262	9136	8882	8756	9200	8820	16	2700	100	6300	10	1	15786859	1403	54.88	2.21	12	1.05	162.00	4022.00	11838	20230831	-24.90	5120	20230314	73.63	9940	-10.56	20240216	7668	15.94	20240201	13940	-36.23	20230831	6030	47.43	20230314	5.72	N	149980	100	15 억	361487	N	N	36	N	N
53	20240221	130754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9030	20	2	0.22	1261872020	140611	59.35	8920	9130	8840	11710	6310	9010	8974.20	2.29	0	-3053	9516	9262	9136	8882	8756	9200	8820	16	2700	100	6300	10	1	15786859	1426	55.74	2.25	12	0.89	162.00	4022.00	11838	20230831	-23.72	5120	20230314	76.37	9940	-9.15	20240216	7668	17.76	20240201	13940	-35.22	20230831	6030	49.75	20230314	5.72	N	149980	100	15 억	361487	N	N	36	N	N
54	20240221	120754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9090	80	2	0.89	1165249710	129900	54.83	8920	9130	8840	11710	6310	9010	8970.35	2.29	0	336	9516	9262	9136	8882	8756	9200	8820	16	2700	100	6300	10	1	15786859	1435	56.11	2.26	12	0.82	162.00	4022.00	11838	20230831	-23.21	5120	20230314	77.54	9940	-8.55	20240216	7668	18.54	20240201	13940	-34.79	20230831	6030	50.75	20230314	5.72	N	149980	100	15 억	361487	N	N	36	N	N
55	20240221	110801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9030	20	2	0.22	827525370	92613	39.09	8920	9080	8840	11710	6310	9010	8935.28	2.29	0	17939	9516	9262	9136	8882	8756	9200	8820	16	2700	100	6300	10	1	15786859	1426	55.74	2.25	12	0.59	162.00	4022.00	11838	20230831	-23.72	5120	20230314	76.37	9940	-9.15	20240216	7668	17.76	20240201	13940	-35.22	20230831	6030	49.75	20230314	5.72	N	149980	100	15 억	361487	N	N	36	N	N
56	20240221	100754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9030	20	2	0.22	614815920	68804	29.04	8920	9080	8840	11710	6310	9010	8935.73	2.29	0	15282	9516	9262	9136	8882	8756	9200	8820	16	2700	100	6300	10	1	15786859	1426	55.74	2.25	12	0.44	162.00	4022.00	11838	20230831	-23.72	5120	20230314	76.37	9940	-9.15	20240216	7668	17.76	20240201	13940	-35.22	20230831	6030	49.75	20230314	5.72	N	149980	100	15 억	361487	N	N	36	N	N
57	20240221	090753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9020	10	2	0.11	142389820	15831	6.68	8920	9080	8910	11710	6310	9010	8994.34	2.29	0	7955	9516	9262	9136	8882	8756	9200	8820	16	2700	100	6300	10	1	15786859	1424	55.68	2.24	12	0.10	162.00	4022.00	11838	20230831	-23.80	5120	20230314	76.17	9940	-9.26	20240216	7668	17.63	20240201	13940	-35.29	20230831	6030	49.59	20230314	5.72	N	149980	100	15 억	361487	N	N	36	N	N
58	20240220	160747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9010	-190	5	-2.07	2161620290	235035	87.18	9190	9390	9010	11960	6440	9200	9198.53	2.38	0	-23685	9760	9480	9300	9020	8840	9390	8930	16	2760	100	6440	10	1	15786859	1422	55.62	2.24	12	1.49	162.00	4022.00	11838	20230831	-23.89	5120	20230314	75.98	9940	-9.36	20240216	7668	17.50	20240201	13940	-35.37	20230831	6030	49.42	20230314	5.74	N	149980	100	15 억	375409	N	N	36	N	N
59	20240220	150749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9070	-130	5	-1.41	2002739200	217427	80.65	9190	9390	9050	11960	6440	9200	9211.09	2.38	0	-25934	9760	9480	9300	9020	8840	9390	8930	16	2760	100	6440	10	1	15786859	1432	55.99	2.26	12	1.38	162.00	4022.00	11838	20230831	-23.38	5120	20230314	77.15	9940	-8.75	20240216	7668	18.28	20240201	13940	-34.94	20230831	6030	50.41	20230314	5.74	N	149980	100	15 억	375409	N	N	3	N	N
60	20240220	140745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9100	-100	5	-1.09	1805383760	195679	72.58	9190	9390	9080	11960	6440	9200	9226.25	2.38	0	-25234	9760	9480	9300	9020	8840	9390	8930	16	2760	100	6440	10	1	15786859	1437	56.17	2.26	12	1.24	162.00	4022.00	11838	20230831	-23.13	5120	20230314	77.73	9940	-8.45	20240216	7668	18.68	20240201	13940	-34.72	20230831	6030	50.91	20230314	5.74	N	149980	100	15 억	375409	N	N	3	N	N
61	20240220	130749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9200	0	3	0.00	1544304140	167066	61.97	9190	9390	9120	11960	6440	9200	9243.68	2.38	0	-17794	9760	9480	9300	9020	8840	9390	8930	16	2760	100	6440	10	1	15786859	1452	56.79	2.29	12	1.06	162.00	4022.00	11838	20230831	-22.28	5120	20230314	79.69	9940	-7.44	20240216	7668	19.98	20240201	13940	-34.00	20230831	6030	52.57	20230314	5.74	N	149980	100	15 억	375409	N	N	3	N	N
62	20240220	120744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9310	110	2	1.20	1371687260	148320	55.01	9190	9390	9120	11960	6440	9200	9248.16	2.38	0	-13391	9760	9480	9300	9020	8840	9390	8930	16	2760	100	6440	10	1	15786859	1470	57.47	2.31	12	0.94	162.00	4022.00	11838	20230831	-21.35	5120	20230314	81.84	9940	-6.34	20240216	7668	21.41	20240201	13940	-33.21	20230831	6030	54.39	20230314	5.74	N	149980	100	15 억	375409	N	N	3	N	N
63	20240220	110746	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9230	30	2	0.33	1047820050	113044	41.93	9190	9390	9150	11960	6440	9200	9269.13	2.38	0	-916	9760	9480	9300	9020	8840	9390	8930	16	2760	100	6440	10	1	15786859	1457	56.98	2.29	12	0.72	162.00	4022.00	11838	20230831	-22.03	5120	20230314	80.27	9940	-7.14	20240216	7668	20.37	20240201	13940	-33.79	20230831	6030	53.07	20230314	5.74	N	149980	100	15 억	375409	N	N	3	N	N
64	20240220	100737	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9300	100	2	1.09	615905230	66485	24.66	9190	9380	9150	11960	6440	9200	9263.82	2.38	0	2527	9760	9480	9300	9020	8840	9390	8930	16	2760	100	6440	10	1	15786859	1468	57.41	2.31	12	0.42	162.00	4022.00	11838	20230831	-21.44	5120	20230314	81.64	9940	-6.44	20240216	7668	21.28	20240201	13940	-33.29	20230831	6030	54.23	20230314	5.74	N	149980	100	15 억	375409	N	N	3	N	N
65	20240220	090754	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9320	120	2	1.30	136071010	14694	5.45	9190	9350	9190	11960	6440	9200	9260.31	2.38	0	-2162	9760	9480	9300	9020	8840	9390	8930	16	2760	100	6440	10	1	15786859	1471	57.53	2.32	12	0.09	162.00	4022.00	11838	20230831	-21.27	5120	20230314	82.03	9940	-6.24	20240216	7668	21.54	20240201	13940	-33.14	20230831	6030	54.56	20230314	5.74	N	149980	100	15 억	375409	N	N	3	N	N
66	20240219	160747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9200	-400	5	-4.17	2470301330	266559	32.43	9540	9580	9120	12480	6720	9600	9267.25	2.57	0	-44854	10373	9986	9553	9166	8733	10180	9360	16	2880	100	6720	10	1	15786859	1452	56.79	2.29	12	1.69	162.00	4022.00	11838	20230831	-22.28	5120	20230314	79.69	9940	-7.44	20240216	7668	19.98	20240201	13940	-34.00	20230831	6030	52.57	20230314	5.69	N	149980	100	15 억	405555	N	N	3	N	N
67	20240219	150752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9200	-400	5	-4.17	2221880840	239452	29.13	9540	9580	9150	12480	6720	9600	9278.59	2.57	0	-40160	10373	9986	9553	9166	8733	10180	9360	16	2880	100	6720	10	1	15786859	1452	56.79	2.29	12	1.52	162.00	4022.00	11838	20230831	-22.28	5120	20230314	79.69	9940	-7.44	20240216	7668	19.98	20240201	13940	-34.00	20230831	6030	52.57	20230314	5.69	N	149980	100	15 억	405555	N	N	135	N	N
68	20240219	140751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9170	-430	5	-4.48	1991430240	214369	26.08	9540	9580	9150	12480	6720	9600	9289.26	2.57	0	-34957	10373	9986	9553	9166	8733	10180	9360	16	2880	100	6720	10	1	15786859	1448	56.60	2.28	12	1.36	162.00	4022.00	11838	20230831	-22.54	5120	20230314	79.10	9940	-7.75	20240216	7668	19.59	20240201	13940	-34.22	20230831	6030	52.07	20230314	5.69	N	149980	100	15 억	405555	N	N	135	N	N
69	20240219	130751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9200	-400	5	-4.17	1750559550	188118	22.89	9540	9580	9200	12480	6720	9600	9305.14	2.57	0	-26409	10373	9986	9553	9166	8733	10180	9360	16	2880	100	6720	10	1	15786859	1452	56.79	2.29	12	1.19	162.00	4022.00	11838	20230831	-22.28	5120	20230314	79.69	9940	-7.44	20240216	7668	19.98	20240201	13940	-34.00	20230831	6030	52.57	20230314	5.69	N	149980	100	15 억	405555	N	N	135	N	N
70	20240219	120750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9270	-330	5	-3.44	1434282580	153854	18.72	9540	9580	9210	12480	6720	9600	9321.78	2.57	0	-10044	10373	9986	9553	9166	8733	10180	9360	16	2880	100	6720	10	1	15786859	1463	57.22	2.30	12	0.97	162.00	4022.00	11838	20230831	-21.69	5120	20230314	81.05	9940	-6.74	20240216	7668	20.89	20240201	13940	-33.50	20230831	6030	53.73	20230314	5.69	N	149980	100	15 억	405555	N	N	135	N	N
71	20240219	110748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9300	-300	5	-3.12	1269705130	136087	16.56	9540	9580	9210	12480	6720	9600	9329.46	2.57	0	-6004	10373	9986	9553	9166	8733	10180	9360	16	2880	100	6720	10	1	15786859	1468	57.41	2.31	12	0.86	162.00	4022.00	11838	20230831	-21.44	5120	20230314	81.64	9940	-6.44	20240216	7668	21.28	20240201	13940	-33.29	20230831	6030	54.23	20230314	5.69	N	149980	100	15 억	405555	N	N	135	N	N
72	20240219	100743	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9270	-330	5	-3.44	970555820	103948	12.65	9540	9580	9210	12480	6720	9600	9336.12	2.57	0	-9158	10373	9986	9553	9166	8733	10180	9360	16	2880	100	6720	10	1	15786859	1463	57.22	2.30	12	0.66	162.00	4022.00	11838	20230831	-21.69	5120	20230314	81.05	9940	-6.74	20240216	7668	20.89	20240201	13940	-33.50	20230831	6030	53.73	20230314	5.69	N	149980	100	15 억	405555	N	N	135	N	N
73	20240219	090744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9360	-240	5	-2.50	273332500	28939	3.52	9540	9580	9320	12480	6720	9600	9443.38	2.57	0	-4122	10373	9986	9553	9166	8733	10180	9360	16	2880	100	6720	10	1	15786859	1478	57.78	2.33	12	0.18	162.00	4022.00	11838	20230831	-20.93	5120	20230314	82.81	9940	-5.84	20240216	7668	22.07	20240201	13940	-32.86	20230831	6030	55.22	20230314	5.69	N	149980	100	15 억	405555	N	N	135	N	N
74	20240216	160740	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9600	210	2	2.24	7914271070	820207	53.54	9300	9940	9120	12200	6580	9390	9649.55	2.89	0	-51904	10376	9882	9186	8692	7996	10130	8940	16	2810	100	6570	10	1	15786859	1516	59.26	2.39	12	5.20	162.00	4022.00	11838	20230831	-18.91	5120	20230314	87.50	9940	-3.42	20240216	7668	25.20	20240201	13940	-31.13	20230831	6030	59.20	20230314	5.60	N	149980	100	15 억	456335	N	N	135	N	N
75	20240216	150747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9700	310	2	3.30	7709492190	798877	52.15	9300	9940	9120	12200	6580	9390	9650.71	2.89	0	-56175	10376	9882	9186	8692	7996	10130	8940	16	2810	100	6570	10	1	15786859	1531	59.88	2.41	12	5.06	162.00	4022.00	11838	20230831	-18.06	5120	20230314	89.45	9940	-2.41	20240216	7668	26.50	20240201	13940	-30.42	20230831	6030	60.86	20230314	5.60	N	149980	100	15 억	456335	N	N	6	N	N
76	20240216	140750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9820	430	2	4.58	7182009610	744732	48.61	9300	9940	9120	12200	6580	9390	9644.06	2.89	0	-58116	10376	9882	9186	8692	7996	10130	8940	16	2810	100	6570	10	1	15786859	1550	60.62	2.44	12	4.72	162.00	4022.00	11838	20230831	-17.05	5120	20230314	91.80	9940	-1.21	20240216	7668	28.06	20240201	13940	-29.56	20230831	6030	62.85	20230314	5.60	N	149980	100	15 억	456335	N	N	6	N	N
77	20240216	130741	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9700	310	2	3.30	6434351410	668703	43.65	9300	9940	9120	12200	6580	9390	9622.45	2.89	0	-68124	10376	9882	9186	8692	7996	10130	8940	16	2810	100	6570	10	1	15786859	1531	59.88	2.41	12	4.24	162.00	4022.00	11838	20230831	-18.06	5120	20230314	89.45	9940	-2.41	20240216	7668	26.50	20240201	13940	-30.42	20230831	6030	60.86	20230314	5.60	N	149980	100	15 억	456335	N	N	6	N	N
78	20240216	120744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9820	430	2	4.58	5774923560	600930	39.22	9300	9940	9120	12200	6580	9390	9610.31	2.89	0	-63610	10376	9882	9186	8692	7996	10130	8940	16	2810	100	6570	10	1	15786859	1550	60.62	2.44	12	3.81	162.00	4022.00	11838	20230831	-17.05	5120	20230314	91.80	9940	-1.21	20240216	7668	28.06	20240201	13940	-29.56	20230831	6030	62.85	20230314	5.60	N	149980	100	15 억	456335	N	N	6	N	N
79	20240216	110753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9840	450	2	4.79	4698470760	491511	32.08	9300	9880	9120	12200	6580	9390	9559.55	2.89	0	-65182	10376	9882	9186	8692	7996	10130	8940	16	2810	100	6570	10	1	15786859	1553	60.74	2.45	12	3.11	162.00	4022.00	11838	20230831	-16.88	5120	20230314	92.19	9880	-0.40	20240216	7668	28.33	20240201	13940	-29.41	20230831	6030	63.18	20230314	5.60	N	149980	100	15 억	456335	N	N	6	N	N
80	20240216	100746	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9470	80	2	0.85	2081490720	222475	14.52	9300	9600	9120	12200	6580	9390	9355.93	2.89	0	-34538	10376	9882	9186	8692	7996	10130	8940	16	2810	100	6570	10	1	15786859	1495	58.46	2.35	12	1.41	162.00	4022.00	11838	20230831	-20.00	5120	20230314	84.96	9680	-2.17	20240215	7668	23.50	20240201	13940	-32.07	20230831	6030	57.05	20230314	5.60	N	149980	100	15 억	456335	N	N	6	N	N
81	20240216	090738	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9210	-180	5	-1.92	485624120	52690	3.44	9300	9300	9120	12200	6580	9390	9213.60	2.89	0	-11540	10376	9882	9186	8692	7996	10130	8940	16	2810	100	6570	10	1	15786859	1454	56.85	2.29	12	0.33	162.00	4022.00	11838	20230831	-22.20	5120	20230314	79.88	9680	-4.86	20240215	7668	20.11	20240201	13940	-33.93	20230831	6030	52.74	20230314	5.60	N	149980	100	15 억	456335	N	N	6	N	N
82	20240215	160738	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9390	990	2	11.79	14080147220	1522018	725.74	8600	9680	8490	10920	5880	8400	9250.69	2.71	0	114407	8766	8582	8416	8232	8066	8500	8150	16	2520	100	5880	10	1	15786859	1482	57.96	2.33	12	9.64	162.00	4022.00	11838	20230831	-20.68	5120	20230314	83.40	9680	-3.00	20240215	7668	22.46	20240201	13940	-32.64	20230831	6030	55.72	20230314	5.60	N	149980	100	15 억	427302	N	N	6	N	N
83	20240215	150744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9340	940	2	11.19	13663021440	1477545	704.53	8600	9680	8490	10920	5880	8400	9247.11	2.71	0	119650	8766	8582	8416	8232	8066	8500	8150	16	2520	100	5880	10	1	15786859	1474	57.65	2.32	12	9.36	162.00	4022.00	11838	20230831	-21.10	5120	20230314	82.42	9680	-3.51	20240215	7668	21.80	20240201	13940	-33.00	20230831	6030	54.89	20230314	5.60	N	149980	100	15 억	427302	N	N	68	N	N
84	20240215	140739	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9530	1130	2	13.45	12592117150	1363939	650.36	8600	9680	8490	10920	5880	8400	9232.17	2.71	0	123483	8766	8582	8416	8232	8066	8500	8150	16	2520	100	5880	10	1	15786859	1504	58.83	2.37	12	8.64	162.00	4022.00	11838	20230831	-19.50	5120	20230314	86.13	9680	-1.55	20240215	7668	24.28	20240201	13940	-31.64	20230831	6030	58.04	20230314	5.60	N	149980	100	15 억	427302	N	N	68	N	N
85	20240215	130727	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9280	880	2	10.48	9628081310	1052535	501.88	8600	9450	8490	10920	5880	8400	9147.52	2.71	0	60997	8766	8582	8416	8232	8066	8500	8150	16	2520	100	5880	10	1	15786859	1465	57.28	2.31	12	6.67	162.00	4022.00	11838	20230831	-21.61	5120	20230314	81.25	9450	-1.80	20240215	7668	21.02	20240201	13940	-33.43	20230831	6030	53.90	20230314	5.60	N	149980	100	15 억	427302	N	N	68	N	N
86	20240215	120738	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9320	920	2	10.95	7489288170	823206	392.53	8600	9450	8490	10920	5880	8400	9097.71	2.71	0	74818	8766	8582	8416	8232	8066	8500	8150	16	2520	100	5880	10	1	15786859	1471	57.53	2.32	12	5.21	162.00	4022.00	11838	20230831	-21.27	5120	20230314	82.03	9450	-1.38	20240215	7668	21.54	20240201	13940	-33.14	20230831	6030	54.56	20230314	5.60	N	149980	100	15 억	427302	N	N	68	N	N
87	20240215	110734	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9140	740	2	8.81	5923969290	655206	312.42	8600	9430	8490	10920	5880	8400	9041.38	2.71	0	50674	8766	8582	8416	8232	8066	8500	8150	16	2520	100	5880	10	1	15786859	1443	56.42	2.27	12	4.15	162.00	4022.00	11838	20230831	-22.79	5120	20230314	78.52	9430	-3.08	20240215	7668	19.20	20240201	13940	-34.43	20230831	6030	51.58	20230314	5.60	N	149980	100	15 억	427302	N	N	68	N	N
88	20240215	100734	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8890	490	2	5.83	2590926880	293778	140.08	8600	9060	8490	10920	5880	8400	8819.34	2.71	0	20743	8766	8582	8416	8232	8066	8500	8150	16	2520	100	5880	10	1	15786859	1403	54.88	2.21	12	1.86	162.00	4022.00	11838	20230831	-24.90	5120	20230314	73.63	9333	-4.75	20240110	7668	15.94	20240201	13940	-36.23	20230831	6030	47.43	20230314	5.60	N	149980	100	15 억	427302	N	N	68	N	N
89	20240215	090735	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8530	130	2	1.55	273227060	31841	15.18	8600	8660	8490	10920	5880	8400	8580.98	2.71	0	-6248	8766	8582	8416	8232	8066	8500	8150	16	2520	100	5880	10	1	15786859	1347	52.65	2.12	12	0.20	162.00	4022.00	11838	20230831	-27.94	5120	20230314	66.60	9333	-8.60	20240110	7668	11.24	20240201	13940	-38.81	20230831	6030	41.46	20230314	5.60	N	149980	100	15 억	427302	N	N	68	N	N
90	20240214	160731	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	-200	5	-2.33	1742222860	207970	93.81	8600	8600	8250	11180	6020	8600	8377.11	2.93	0	-107046	8973	8786	8413	8226	7853	8880	8320	16	2580	100	6020	10	1	15786859	1326	51.85	2.09	12	1.32	162.00	4022.00	11838	20230831	-29.04	5120	20230314	64.06	9333	-10.00	20240110	7668	9.55	20240201	13940	-39.74	20230831	6030	39.30	20230314	5.56	N	149980	100	15 억	462760	N	N	68	N	N
91	20240214	150732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	-200	5	-2.33	1637034850	195448	88.16	8600	8600	8250	11180	6020	8600	8375.69	2.93	0	-104164	8973	8786	8413	8226	7853	8880	8320	16	2580	100	6020	10	1	15786859	1326	51.85	2.09	12	1.24	162.00	4022.00	11838	20230831	-29.04	5120	20230314	64.06	9333	-10.00	20240110	7668	9.55	20240201	13940	-39.74	20230831	6030	39.30	20230314	5.56	N	149980	100	15 억	462760	N	N	2173	N	N
92	20240214	140729	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8270	-330	5	-3.84	1197751740	142548	64.30	8600	8600	8250	11180	6020	8600	8402.31	2.93	0	-66984	8973	8786	8413	8226	7853	8880	8320	16	2580	100	6020	10	1	15786859	1306	51.05	2.06	12	0.90	162.00	4022.00	11838	20230831	-30.14	5120	20230314	61.52	9333	-11.39	20240110	7668	7.85	20240201	13940	-40.67	20230831	6030	37.15	20230314	5.56	N	149980	100	15 억	462760	N	N	2173	N	N
93	20240214	130731	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8310	-290	5	-3.37	938165580	111222	50.17	8600	8600	8290	11180	6020	8600	8434.92	2.93	0	-46572	8973	8786	8413	8226	7853	8880	8320	16	2580	100	6020	10	1	15786859	1312	51.30	2.07	12	0.70	162.00	4022.00	11838	20230831	-29.80	5120	20230314	62.30	9333	-10.96	20240110	7668	8.37	20240201	13940	-40.39	20230831	6030	37.81	20230314	5.56	N	149980	100	15 억	462760	N	N	2173	N	N
94	20240214	120725	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8380	-220	5	-2.56	654629030	77232	34.84	8600	8600	8370	11180	6020	8600	8475.98	2.93	0	-26554	8973	8786	8413	8226	7853	8880	8320	16	2580	100	6020	10	1	15786859	1323	51.73	2.08	12	0.49	162.00	4022.00	11838	20230831	-29.21	5120	20230314	63.67	9333	-10.21	20240110	7668	9.29	20240201	13940	-39.89	20230831	6030	38.97	20230314	5.56	N	149980	100	15 억	462760	N	N	2173	N	N
95	20240214	110731	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8450	-150	5	-1.74	554586630	65326	29.47	8600	8600	8370	11180	6020	8600	8489.35	2.93	0	-17974	8973	8786	8413	8226	7853	8880	8320	16	2580	100	6020	10	1	15786859	1334	52.16	2.10	12	0.41	162.00	4022.00	11838	20230831	-28.62	5120	20230314	65.04	9333	-9.46	20240110	7668	10.20	20240201	13940	-39.38	20230831	6030	40.13	20230314	5.56	N	149980	100	15 억	462760	N	N	2173	N	N
96	20240214	090721	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8510	-90	5	-1.05	142703230	16694	7.53	8600	8600	8370	11180	6020	8600	8547.86	2.93	0	-5133	8973	8786	8413	8226	7853	8880	8320	16	2580	100	6020	10	1	15786859	1343	52.53	2.12	12	0.11	162.00	4022.00	11838	20230831	-28.11	5120	20230314	66.21	9333	-8.82	20240110	7668	10.98	20240201	13940	-38.95	20230831	6030	41.13	20230314	5.56	N	149980	100	15 억	462760	N	N	2173	N	N
97	20240213	160721	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8600	480	2	5.91	1834504070	220941	243.19	8250	8600	8040	10550	5690	8120	8303.07	2.81	0	18058	8280	8200	8060	7980	7840	8240	8020	16	2430	100	5680	10	1	15786859	1358	53.09	2.14	12	1.40	162.00	4022.00	11838	20230831	-27.35	5120	20230314	67.97	9333	-7.85	20240110	7668	12.15	20240201	13940	-38.31	20230831	6030	42.62	20230314	5.30	N	149980	100	15 억	443674	N	N	2173	N	N
98	20240213	150719	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8450	330	2	4.06	1617938240	195567	215.26	8250	8490	8040	10550	5690	8120	8273.06	2.81	0	12358	8280	8200	8060	7980	7840	8240	8020	16	2430	100	5680	10	1	15786859	1334	52.16	2.10	12	1.24	162.00	4022.00	11838	20230831	-28.62	5120	20230314	65.04	9333	-9.46	20240110	7668	10.20	20240201	13940	-39.38	20230831	6030	40.13	20230314	5.30	N	149980	100	15 억	443674	N	N	0	N	N
99	20240213	140728	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8430	310	2	3.82	1441533550	174664	192.26	8250	8490	8040	10550	5690	8120	8253.18	2.81	0	14908	8280	8200	8060	7980	7840	8240	8020	16	2430	100	5680	10	1	15786859	1331	52.04	2.10	12	1.11	162.00	4022.00	11838	20230831	-28.79	5120	20230314	64.65	9333	-9.68	20240110	7668	9.94	20240201	13940	-39.53	20230831	6030	39.80	20230314	5.30	N	149980	100	15 억	443674	N	N	0	N	N
100	20240213	130719	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8390	270	2	3.33	1102954770	134403	147.94	8250	8430	8040	10550	5690	8120	8206.33	2.81	0	5024	8280	8200	8060	7980	7840	8240	8020	16	2430	100	5680	10	1	15786859	1325	51.79	2.09	12	0.85	162.00	4022.00	11838	20230831	-29.13	5120	20230314	63.87	9333	-10.10	20240110	7668	9.42	20240201	13940	-39.81	20230831	6030	39.14	20230314	5.30	N	149980	100	15 억	443674	N	N	0	N	N
101	20240213	120727	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8200	80	2	0.99	701338920	86157	94.83	8250	8260	8040	10550	5690	8120	8140.24	2.81	0	-4771	8280	8200	8060	7980	7840	8240	8020	16	2430	100	5680	10	1	15786859	1295	50.62	2.04	12	0.55	162.00	4022.00	11838	20230831	-30.73	5120	20230314	60.16	9333	-12.14	20240110	7668	6.94	20240201	13940	-41.18	20230831	6030	35.99	20230314	5.30	N	149980	100	15 억	443674	N	N	0	N	N
102	20240213	110735	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8070	-50	5	-0.62	618824690	76062	83.72	8250	8260	8040	10550	5690	8120	8135.79	2.81	0	-1502	8280	8200	8060	7980	7840	8240	8020	16	2430	100	5680	10	1	15786859	1274	49.81	2.01	12	0.48	162.00	4022.00	11838	20230831	-31.83	5120	20230314	57.62	9333	-13.53	20240110	7668	5.24	20240201	13940	-42.11	20230831	6030	33.83	20230314	5.30	N	149980	100	15 억	443674	N	N	0	N	N
103	20240213	100614	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	30	2	0.37	446923170	54875	60.40	8250	8260	8040	10550	5690	8120	8144.39	2.81	0	-1330	8280	8200	8060	7980	7840	8240	8020	16	2430	100	5680	10	1	15786859	1287	50.31	2.03	12	0.35	162.00	4022.00	11838	20230831	-31.15	5120	20230314	59.18	9333	-12.68	20240110	7668	6.29	20240201	13940	-41.54	20230831	6030	35.16	20230314	5.30	N	149980	100	15 억	443674	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History