KissMeData/335890/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	-230	5	-3.05	7330500260	990929	84.16	7560	7610	7300	9810	5290	7550	7397.89	2.34	113383	8030	7790	7650	7410	7270	7720	7340	58	2260	100	5430	10	1	58333152	4270	36.97	10.93	12	1.70	198.00	670.00	10000	20240109	-26.80	4420	20230324	65.61	10000	-26.80	20240109	7050	3.83	20240208	10000	-26.80	20240109	4420	65.61	20230324	4.10	N	335890	100	58 억	1367740	N	N	971	N	N
3	20240229	151125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	-230	5	-3.05	6932652590	936574	79.54	7560	7610	7300	9810	5290	7550	7402.13	2.34	104009	8030	7790	7650	7410	7270	7720	7340	58	2260	100	5430	10	1	58333152	4270	36.97	10.93	12	1.61	198.00	670.00	10000	20240109	-26.80	4420	20230324	65.61	10000	-26.80	20240109	7050	3.83	20240208	10000	-26.80	20240109	4420	65.61	20230324	4.10	N	335890	100	58 억	1367740	N	N	562	N	N
4	20240229	141125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	-200	5	-2.65	5431476870	731513	62.13	7560	7610	7340	9810	5290	7550	7424.98	2.34	50140	8030	7790	7650	7410	7270	7720	7340	58	2260	100	5430	10	1	58333152	4287	37.12	10.97	12	1.25	198.00	670.00	10000	20240109	-26.50	4420	20230324	66.29	10000	-26.50	20240109	7050	4.26	20240208	10000	-26.50	20240109	4420	66.29	20230324	4.10	N	335890	100	58 억	1367740	N	N	562	N	N
5	20240229	131123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7370	-180	5	-2.38	4537464140	610014	51.81	7560	7610	7360	9810	5290	7550	7438.29	2.34	26970	8030	7790	7650	7410	7270	7720	7340	58	2260	100	5430	10	1	58333152	4299	37.22	11.00	12	1.05	198.00	670.00	10000	20240109	-26.30	4420	20230324	66.74	10000	-26.30	20240109	7050	4.54	20240208	10000	-26.30	20240109	4420	66.74	20230324	4.10	N	335890	100	58 억	1367740	N	N	562	N	N
6	20240229	121123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	-150	5	-1.99	3706345110	497466	42.25	7560	7610	7390	9810	5290	7550	7450.44	2.34	27666	8030	7790	7650	7410	7270	7720	7340	58	2260	100	5430	10	1	58333152	4317	37.37	11.04	12	0.85	198.00	670.00	10000	20240109	-26.00	4420	20230324	67.42	10000	-26.00	20240109	7050	4.96	20240208	10000	-26.00	20240109	4420	67.42	20230324	4.10	N	335890	100	58 억	1367740	N	N	562	N	N
7	20240229	111126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	-120	5	-1.59	2900759160	388733	33.02	7560	7610	7390	9810	5290	7550	7462.08	2.34	9518	8030	7790	7650	7410	7270	7720	7340	58	2260	100	5430	10	1	58333152	4334	37.53	11.09	12	0.67	198.00	670.00	10000	20240109	-25.70	4420	20230324	68.10	10000	-25.70	20240109	7050	5.39	20240208	10000	-25.70	20240109	4420	68.10	20230324	4.10	N	335890	100	58 억	1367740	N	N	562	N	N
8	20240229	101127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7440	-110	5	-1.46	2195316570	293710	24.94	7560	7610	7390	9810	5290	7550	7474.43	2.34	-1859	8030	7790	7650	7410	7270	7720	7340	58	2260	100	5430	10	1	58333152	4340	37.58	11.10	12	0.50	198.00	670.00	10000	20240109	-25.60	4420	20230324	68.33	10000	-25.60	20240109	7050	5.53	20240208	10000	-25.60	20240109	4420	68.33	20230324	4.10	N	335890	100	58 억	1367740	N	N	562	N	N
9	20240229	091125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	-20	5	-0.26	548238760	73082	6.21	7560	7570	7450	9810	5290	7550	7501.67	2.34	4164	8030	7790	7650	7410	7270	7720	7340	58	2260	100	5430	10	1	58333152	4392	38.03	11.24	12	0.13	198.00	670.00	10000	20240109	-24.70	4420	20230324	70.36	10000	-24.70	20240109	7050	6.81	20240208	10000	-24.70	20240109	4420	70.36	20230324	4.10	N	335890	100	58 억	1367740	N	N	562	N	N
10	20240228	161019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7550	-260	5	-3.33	8840114000	1156996	93.89	7720	7890	7510	10150	5470	7810	7640.78	2.22	83594	8336	8072	7936	7672	7536	8005	7605	58	2340	100	5620	10	1	58333152	4404	38.13	11.27	12	1.98	198.00	670.00	10000	20240109	-24.50	4420	20230324	70.81	10000	-24.50	20240109	7050	7.09	20240208	10000	-24.50	20240109	4420	70.81	20230324	4.10	N	335890	100	58 억	1292366	N	N	562	N	N
11	20240228	151018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	-280	5	-3.59	8146983330	1064962	86.42	7720	7890	7510	10150	5470	7810	7650.01	2.22	60883	8336	8072	7936	7672	7536	8005	7605	58	2340	100	5620	10	1	58333152	4392	38.03	11.24	12	1.83	198.00	670.00	10000	20240109	-24.70	4420	20230324	70.36	10000	-24.70	20240109	7050	6.81	20240208	10000	-24.70	20240109	4420	70.36	20230324	4.10	N	335890	100	58 억	1292366	N	N	8890	N	N
12	20240228	141122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7570	-240	5	-3.07	6025814490	784246	63.64	7720	7890	7530	10150	5470	7810	7683.56	2.22	1060	8336	8072	7936	7672	7536	8005	7605	58	2340	100	5620	10	1	58333152	4416	38.23	11.30	12	1.34	198.00	670.00	10000	20240109	-24.30	4420	20230324	71.27	10000	-24.30	20240109	7050	7.38	20240208	10000	-24.30	20240109	4420	71.27	20230324	4.10	N	335890	100	58 억	1292366	N	N	8890	N	N
13	20240228	131115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7570	-240	5	-3.07	4521143390	585622	47.52	7720	7890	7570	10150	5470	7810	7720.23	2.22	5121	8336	8072	7936	7672	7536	8005	7605	58	2340	100	5620	10	1	58333152	4416	38.23	11.30	12	1.00	198.00	670.00	10000	20240109	-24.30	4420	20230324	71.27	10000	-24.30	20240109	7050	7.38	20240208	10000	-24.30	20240109	4420	71.27	20230324	4.10	N	335890	100	58 억	1292366	N	N	8890	N	N
14	20240228	121127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7700	-110	5	-1.41	3135645420	404655	32.84	7720	7890	7680	10150	5470	7810	7748.92	2.22	41968	8336	8072	7936	7672	7536	8005	7605	58	2340	100	5620	10	1	58333152	4492	38.89	11.49	12	0.69	198.00	670.00	10000	20240109	-23.00	4420	20230324	74.21	10000	-23.00	20240109	7050	9.22	20240208	10000	-23.00	20240109	4420	74.21	20230324	4.10	N	335890	100	58 억	1292366	N	N	8890	N	N
15	20240228	111042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7770	-40	5	-0.51	2469479540	318329	25.83	7720	7890	7680	10150	5470	7810	7757.62	2.22	47785	8336	8072	7936	7672	7536	8005	7605	58	2340	100	5620	10	1	58333152	4532	39.24	11.60	12	0.55	198.00	670.00	10000	20240109	-22.30	4420	20230324	75.79	10000	-22.30	20240109	7050	10.21	20240208	10000	-22.30	20240109	4420	75.79	20230324	4.10	N	335890	100	58 억	1292366	N	N	8890	N	N
16	20240228	101123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7750	-60	5	-0.77	1511001450	194650	15.80	7720	7890	7680	10150	5470	7810	7762.64	2.22	24084	8336	8072	7936	7672	7536	8005	7605	58	2340	100	5620	10	1	58333152	4521	39.14	11.57	12	0.33	198.00	670.00	10000	20240109	-22.50	4420	20230324	75.34	10000	-22.50	20240109	7050	9.93	20240208	10000	-22.50	20240109	4420	75.34	20230324	4.10	N	335890	100	58 억	1292366	N	N	8890	N	N
17	20240228	091127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7820	10	2	0.13	414528200	53463	4.34	7720	7890	7680	10150	5470	7810	7753.47	2.22	8320	8336	8072	7936	7672	7536	8005	7605	58	2340	100	5620	10	1	58333152	4562	39.49	11.67	12	0.09	198.00	670.00	10000	20240109	-21.80	4420	20230324	76.92	10000	-21.80	20240109	7050	10.92	20240208	10000	-21.80	20240109	4420	76.92	20230324	4.10	N	335890	100	58 억	1292366	N	N	8890	N	N
18	20240227	161121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7810	-390	5	-4.76	9663318190	1221463	174.07	8200	8200	7800	10660	5740	8200	7911.58	2.34	-83088	8413	8306	8183	8076	7953	8245	8015	58	2460	100	5900	10	1	58333152	4556	39.44	11.66	12	2.09	198.00	670.00	10000	20240109	-21.90	4420	20230324	76.70	10000	-21.90	20240109	7050	10.78	20240208	10000	-21.90	20240109	4420	76.70	20230324	4.00	N	335890	100	58 억	1365712	N	N	8890	N	N
19	20240227	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7860	-340	5	-4.15	9250435370	1168759	166.56	8200	8200	7800	10660	5740	8200	7914.75	2.34	-75666	8413	8306	8183	8076	7953	8245	8015	58	2460	100	5900	10	1	58333152	4585	39.70	11.73	12	2.00	198.00	670.00	10000	20240109	-21.40	4420	20230324	77.83	10000	-21.40	20240109	7050	11.49	20240208	10000	-21.40	20240109	4420	77.83	20230324	4.00	N	335890	100	58 억	1365712	N	N	4092	N	N
20	20240227	141120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7830	-370	5	-4.51	8261702230	1042320	148.54	8200	8200	7800	10660	5740	8200	7926.26	2.34	-71664	8413	8306	8183	8076	7953	8245	8015	58	2460	100	5900	10	1	58333152	4567	39.55	11.69	12	1.79	198.00	670.00	10000	20240109	-21.70	4420	20230324	77.15	10000	-21.70	20240109	7050	11.06	20240208	10000	-21.70	20240109	4420	77.15	20230324	4.00	N	335890	100	58 억	1365712	N	N	4092	N	N
21	20240227	131041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-300	5	-3.66	6750492200	849647	121.08	8200	8200	7840	10660	5740	8200	7945.05	2.34	-84098	8413	8306	8183	8076	7953	8245	8015	58	2460	100	5900	10	1	58333152	4608	39.90	11.79	12	1.46	198.00	670.00	10000	20240109	-21.00	4420	20230324	78.73	10000	-21.00	20240109	7050	12.06	20240208	10000	-21.00	20240109	4420	78.73	20230324	4.00	N	335890	100	58 억	1365712	N	N	4092	N	N
22	20240227	121123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	-280	5	-3.41	5993168000	753665	107.40	8200	8200	7840	10660	5740	8200	7952.03	2.34	-83495	8413	8306	8183	8076	7953	8245	8015	58	2460	100	5900	10	1	58333152	4620	40.00	11.82	12	1.29	198.00	670.00	10000	20240109	-20.80	4420	20230324	79.19	10000	-20.80	20240109	7050	12.34	20240208	10000	-20.80	20240109	4420	79.19	20230324	4.00	N	335890	100	58 억	1365712	N	N	4092	N	N
23	20240227	111124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	-280	5	-3.41	5311049820	667426	95.11	8200	8200	7840	10660	5740	8200	7957.51	2.34	-77594	8413	8306	8183	8076	7953	8245	8015	58	2460	100	5900	10	1	58333152	4620	40.00	11.82	12	1.14	198.00	670.00	10000	20240109	-20.80	4420	20230324	79.19	10000	-20.80	20240109	7050	12.34	20240208	10000	-20.80	20240109	4420	79.19	20230324	4.00	N	335890	100	58 억	1365712	N	N	4092	N	N
24	20240227	101118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	-200	5	-2.44	4563361940	573472	81.73	8200	8200	7840	10660	5740	8200	7957.42	2.34	-79740	8413	8306	8183	8076	7953	8245	8015	58	2460	100	5900	10	1	58333152	4667	40.40	11.94	12	0.98	198.00	670.00	10000	20240109	-20.00	4420	20230324	81.00	10000	-20.00	20240109	7050	13.48	20240208	10000	-20.00	20240109	4420	81.00	20230324	4.00	N	335890	100	58 억	1365712	N	N	4092	N	N
25	20240227	091123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-300	5	-3.66	1250376500	155875	22.21	8200	8200	7900	10660	5740	8200	8021.65	2.34	-43018	8413	8306	8183	8076	7953	8245	8015	58	2460	100	5900	10	1	58333152	4608	39.90	11.79	12	0.27	198.00	670.00	10000	20240109	-21.00	4420	20230324	78.73	10000	-21.00	20240109	7050	12.06	20240208	10000	-21.00	20240109	4420	78.73	20230324	4.00	N	335890	100	58 억	1365712	N	N	4092	N	N
26	20240226	161117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8200	50	2	0.61	5683152060	696228	74.18	8240	8290	8060	10590	5710	8150	8162.71	2.37	-65489	8423	8286	8113	7976	7803	8355	8045	58	2440	100	5860	10	1	58333152	4783	41.41	12.24	12	1.19	198.00	670.00	10000	20240109	-18.00	4420	20230324	85.52	10000	-18.00	20240109	7050	16.31	20240208	10000	-18.00	20240109	4420	85.52	20230324	3.98	N	335890	100	58 억	1382711	N	N	4092	N	N
27	20240226	151109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8170	20	2	0.25	5386861970	660040	70.33	8240	8290	8060	10590	5710	8150	8161.42	2.37	-54237	8423	8286	8113	7976	7803	8355	8045	58	2440	100	5860	10	1	58333152	4766	41.26	12.19	12	1.13	198.00	670.00	10000	20240109	-18.30	4420	20230324	84.84	10000	-18.30	20240109	7050	15.89	20240208	10000	-18.30	20240109	4420	84.84	20230324	3.98	N	335890	100	58 억	1382711	N	N	20590	N	N
28	20240226	141115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	0	3	0.00	3806848490	467496	49.81	8240	8250	8060	10590	5710	8150	8143.06	2.37	-82939	8423	8286	8113	7976	7803	8355	8045	58	2440	100	5860	10	1	58333152	4754	41.16	12.16	12	0.80	198.00	670.00	10000	20240109	-18.50	4420	20230324	84.39	10000	-18.50	20240109	7050	15.60	20240208	10000	-18.50	20240109	4420	84.39	20230324	3.98	N	335890	100	58 억	1382711	N	N	20590	N	N
29	20240226	131107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8130	-20	5	-0.25	3469104020	426023	45.39	8240	8250	8060	10590	5710	8150	8143.00	2.37	-62840	8423	8286	8113	7976	7803	8355	8045	58	2440	100	5860	10	1	58333152	4742	41.06	12.13	12	0.73	198.00	670.00	10000	20240109	-18.70	4420	20230324	83.94	10000	-18.70	20240109	7050	15.32	20240208	10000	-18.70	20240109	4420	83.94	20230324	3.98	N	335890	100	58 억	1382711	N	N	20590	N	N
30	20240226	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8170	20	2	0.25	3098813790	380573	40.55	8240	8250	8060	10590	5710	8150	8142.50	2.37	-48849	8423	8286	8113	7976	7803	8355	8045	58	2440	100	5860	10	1	58333152	4766	41.26	12.19	12	0.65	198.00	670.00	10000	20240109	-18.30	4420	20230324	84.84	10000	-18.30	20240109	7050	15.89	20240208	10000	-18.30	20240109	4420	84.84	20230324	3.98	N	335890	100	58 억	1382711	N	N	20590	N	N
31	20240226	111105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	0	3	0.00	2471297790	303856	32.38	8240	8250	8060	10590	5710	8150	8133.12	2.37	-38477	8423	8286	8113	7976	7803	8355	8045	58	2440	100	5860	10	1	58333152	4754	41.16	12.16	12	0.52	198.00	670.00	10000	20240109	-18.50	4420	20230324	84.39	10000	-18.50	20240109	7050	15.60	20240208	10000	-18.50	20240109	4420	84.39	20230324	3.98	N	335890	100	58 억	1382711	N	N	20590	N	N
32	20240226	101103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8120	-30	5	-0.37	1861484340	228969	24.40	8240	8250	8060	10590	5710	8150	8129.85	2.37	-19014	8423	8286	8113	7976	7803	8355	8045	58	2440	100	5860	10	1	58333152	4737	41.01	12.12	12	0.39	198.00	670.00	10000	20240109	-18.80	4420	20230324	83.71	10000	-18.80	20240109	7050	15.18	20240208	10000	-18.80	20240109	4420	83.71	20230324	3.98	N	335890	100	58 억	1382711	N	N	20590	N	N
33	20240226	091101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8120	-30	5	-0.37	445948620	54539	5.81	8240	8250	8100	10590	5710	8150	8176.69	2.37	-13249	8423	8286	8113	7976	7803	8355	8045	58	2440	100	5860	10	1	58333152	4737	41.01	12.12	12	0.09	198.00	670.00	10000	20240109	-18.80	4420	20230324	83.71	10000	-18.80	20240109	7050	15.18	20240208	10000	-18.80	20240109	4420	83.71	20230324	3.98	N	335890	100	58 억	1382711	N	N	20590	N	N
34	20240223	161102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	50	2	0.62	7550742670	930354	147.84	8100	8250	7940	10530	5670	8100	8115.86	2.35	8598	8253	8176	8043	7966	7833	8215	8005	58	2430	100	5830	10	1	58333152	4754	41.16	12.16	12	1.59	198.00	670.00	10000	20240109	-18.50	4420	20230324	84.39	10000	-18.50	20240109	7050	15.60	20240208	10000	-18.50	20240109	4420	84.39	20230324	3.80	N	335890	100	58 억	1369664	N	N	20590	N	N
35	20240223	151055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8160	60	2	0.74	7317011980	901684	143.29	8100	8250	7940	10530	5670	8100	8114.83	2.35	10649	8253	8176	8043	7966	7833	8215	8005	58	2430	100	5830	10	1	58333152	4760	41.21	12.18	12	1.55	198.00	670.00	10000	20240109	-18.40	4420	20230324	84.62	10000	-18.40	20240109	7050	15.74	20240208	10000	-18.40	20240109	4420	84.62	20230324	3.80	N	335890	100	58 억	1369664	N	N	106	N	N
36	20240223	141056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	80	2	0.99	6592099890	812828	129.17	8100	8250	7940	10530	5670	8100	8110.08	2.35	10582	8253	8176	8043	7966	7833	8215	8005	58	2430	100	5830	10	1	58333152	4772	41.31	12.21	12	1.39	198.00	670.00	10000	20240109	-18.20	4420	20230324	85.07	10000	-18.20	20240109	7050	16.03	20240208	10000	-18.20	20240109	4420	85.07	20230324	3.80	N	335890	100	58 억	1369664	N	N	106	N	N
37	20240223	131055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8250	150	2	1.85	5616604090	693849	110.26	8100	8250	7940	10530	5670	8100	8094.85	2.35	26133	8253	8176	8043	7966	7833	8215	8005	58	2430	100	5830	10	1	58333152	4812	41.67	12.31	12	1.19	198.00	670.00	10000	20240109	-17.50	4420	20230324	86.65	10000	-17.50	20240109	7050	17.02	20240208	10000	-17.50	20240109	4420	86.65	20230324	3.80	N	335890	100	58 억	1369664	N	N	106	N	N
38	20240223	121058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	80	2	0.99	4435598390	549707	87.35	8100	8210	7940	10530	5670	8100	8069.02	2.35	11103	8253	8176	8043	7966	7833	8215	8005	58	2430	100	5830	10	1	58333152	4772	41.31	12.21	12	0.94	198.00	670.00	10000	20240109	-18.20	4420	20230324	85.07	10000	-18.20	20240109	7050	16.03	20240208	10000	-18.20	20240109	4420	85.07	20230324	3.80	N	335890	100	58 억	1369664	N	N	106	N	N
39	20240223	111043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8060	-40	5	-0.49	3035263890	377420	59.98	8100	8160	7940	10530	5670	8100	8042.14	2.35	-8503	8253	8176	8043	7966	7833	8215	8005	58	2430	100	5830	10	1	58333152	4702	40.71	12.03	12	0.65	198.00	670.00	10000	20240109	-19.40	4420	20230324	82.35	10000	-19.40	20240109	7050	14.33	20240208	10000	-19.40	20240109	4420	82.35	20230324	3.80	N	335890	100	58 억	1369664	N	N	106	N	N
40	20240223	101051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8070	-30	5	-0.37	1866139630	233100	37.04	8100	8100	7940	10530	5670	8100	8005.74	2.35	-27909	8253	8176	8043	7966	7833	8215	8005	58	2430	100	5830	10	1	58333152	4707	40.76	12.04	12	0.40	198.00	670.00	10000	20240109	-19.30	4420	20230324	82.58	10000	-19.30	20240109	7050	14.47	20240208	10000	-19.30	20240109	4420	82.58	20230324	3.80	N	335890	100	58 억	1369664	N	N	106	N	N
41	20240223	091053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8020	-80	5	-0.99	443538020	55174	8.77	8100	8100	8000	10530	5670	8100	8038.87	2.35	-22852	8253	8176	8043	7966	7833	8215	8005	58	2430	100	5830	10	1	58333152	4678	40.51	11.97	12	0.09	198.00	670.00	10000	20240109	-19.80	4420	20230324	81.45	10000	-19.80	20240109	7050	13.76	20240208	10000	-19.80	20240109	4420	81.45	20230324	3.80	N	335890	100	58 억	1369664	N	N	106	N	N
42	20240222	161040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8100	70	2	0.87	5011519250	625439	68.07	8040	8120	7910	10430	5630	8030	8012.71	2.40	-32578	8396	8212	8076	7892	7756	8305	7985	58	2400	100	5780	10	1	58333152	4725	40.91	12.09	12	1.07	198.00	670.00	10000	20240109	-19.00	4420	20230324	83.26	10000	-19.00	20240109	7050	14.89	20240208	10000	-19.00	20240109	4420	83.26	20230324	3.87	N	335890	100	58 억	1401990	N	N	106	N	N
43	20240222	151050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8060	30	2	0.37	4468498200	558341	60.77	8040	8100	7910	10430	5630	8030	8003.17	2.40	-17123	8396	8212	8076	7892	7756	8305	7985	58	2400	100	5780	10	1	58333152	4702	40.71	12.03	12	0.96	198.00	670.00	10000	20240109	-19.40	4420	20230324	82.35	10000	-19.40	20240109	7050	14.33	20240208	10000	-19.40	20240109	4420	82.35	20230324	3.87	N	335890	100	58 억	1401990	N	N	237	N	N
44	20240222	141047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8020	-10	5	-0.12	3535090420	441995	48.10	8040	8100	7910	10430	5630	8030	7998.03	2.40	-15684	8396	8212	8076	7892	7756	8305	7985	58	2400	100	5780	10	1	58333152	4678	40.51	11.97	12	0.76	198.00	670.00	10000	20240109	-19.80	4420	20230324	81.45	10000	-19.80	20240109	7050	13.76	20240208	10000	-19.80	20240109	4420	81.45	20230324	3.87	N	335890	100	58 억	1401990	N	N	237	N	N
45	20240222	131031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8040	10	2	0.12	3101663720	388077	42.24	8040	8100	7910	10430	5630	8030	7992.39	2.40	-14487	8396	8212	8076	7892	7756	8305	7985	58	2400	100	5780	10	1	58333152	4690	40.61	12.00	12	0.67	198.00	670.00	10000	20240109	-19.60	4420	20230324	81.90	10000	-19.60	20240109	7050	14.04	20240208	10000	-19.60	20240109	4420	81.90	20230324	3.87	N	335890	100	58 억	1401990	N	N	237	N	N
46	20240222	121043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8080	50	2	0.62	2764146080	346217	37.68	8040	8100	7910	10430	5630	8030	7983.85	2.40	-14315	8396	8212	8076	7892	7756	8305	7985	58	2400	100	5780	10	1	58333152	4713	40.81	12.06	12	0.59	198.00	670.00	10000	20240109	-19.20	4420	20230324	82.81	10000	-19.20	20240109	7050	14.61	20240208	10000	-19.20	20240109	4420	82.81	20230324	3.87	N	335890	100	58 억	1401990	N	N	237	N	N
47	20240222	111042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8080	50	2	0.62	2493747330	312739	34.04	8040	8100	7910	10430	5630	8030	7973.89	2.40	-9636	8396	8212	8076	7892	7756	8305	7985	58	2400	100	5780	10	1	58333152	4713	40.81	12.06	12	0.54	198.00	670.00	10000	20240109	-19.20	4420	20230324	82.81	10000	-19.20	20240109	7050	14.61	20240208	10000	-19.20	20240109	4420	82.81	20230324	3.87	N	335890	100	58 억	1401990	N	N	237	N	N
48	20240222	101032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7940	-90	5	-1.12	1742193320	219336	23.87	8040	8040	7910	10430	5630	8030	7943.03	2.40	-35940	8396	8212	8076	7892	7756	8305	7985	58	2400	100	5780	10	1	58333152	4632	40.10	11.85	12	0.38	198.00	670.00	10000	20240109	-20.60	4420	20230324	79.64	10000	-20.60	20240109	7050	12.62	20240208	10000	-20.60	20240109	4420	79.64	20230324	3.87	N	335890	100	58 억	1401990	N	N	237	N	N
49	20240222	091051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7960	-70	5	-0.87	467409620	58681	6.39	8040	8040	7920	10430	5630	8030	7965.25	2.40	-19869	8396	8212	8076	7892	7756	8305	7985	58	2400	100	5780	10	1	58333152	4643	40.20	11.88	12	0.10	198.00	670.00	10000	20240109	-20.40	4420	20230324	80.09	10000	-20.40	20240109	7050	12.91	20240208	10000	-20.40	20240109	4420	80.09	20230324	3.87	N	335890	100	58 억	1401990	N	N	237	N	N
50	20240221	161037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8030	20	2	0.25	7382971240	912358	140.09	8000	8260	7940	10410	5610	8010	8092.35	2.47	-30798	8316	8162	8006	7852	7696	8085	7775	58	2400	100	5760	10	1	58333152	4684	40.56	11.99	12	1.56	198.00	670.00	10000	20240109	-19.70	4420	20230324	81.67	10000	-19.70	20240109	7050	13.90	20240208	10000	-19.70	20240109	4420	81.67	20230324	3.91	N	335890	100	58 억	1441249	N	N	237	N	N
51	20240221	151028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	-10	5	-0.12	7122945110	879914	135.11	8000	8260	7940	10410	5610	8010	8095.05	2.47	-32545	8316	8162	8006	7852	7696	8085	7775	58	2400	100	5760	10	1	58333152	4667	40.40	11.94	12	1.51	198.00	670.00	10000	20240109	-20.00	4420	20230324	81.00	10000	-20.00	20240109	7050	13.48	20240208	10000	-20.00	20240109	4420	81.00	20230324	3.91	N	335890	100	58 억	1441249	N	N	1781	N	N
52	20240221	141028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8130	120	2	1.50	5711680070	704353	108.15	8000	8260	7940	10410	5610	8010	8109.12	2.47	-39597	8316	8162	8006	7852	7696	8085	7775	58	2400	100	5760	10	1	58333152	4742	41.06	12.13	12	1.21	198.00	670.00	10000	20240109	-18.70	4420	20230324	83.94	10000	-18.70	20240109	7050	15.32	20240208	10000	-18.70	20240109	4420	83.94	20230324	3.91	N	335890	100	58 억	1441249	N	N	1781	N	N
53	20240221	131027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	170	2	2.12	5134181890	633392	97.26	8000	8260	7940	10410	5610	8010	8105.85	2.47	-28827	8316	8162	8006	7852	7696	8085	7775	58	2400	100	5760	10	1	58333152	4772	41.31	12.21	12	1.09	198.00	670.00	10000	20240109	-18.20	4420	20230324	85.07	10000	-18.20	20240109	7050	16.03	20240208	10000	-18.20	20240109	4420	85.07	20230324	3.91	N	335890	100	58 억	1441249	N	N	1781	N	N
54	20240221	121031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8170	160	2	2.00	4650017740	573947	88.13	8000	8260	7940	10410	5610	8010	8101.83	2.47	-28295	8316	8162	8006	7852	7696	8085	7775	58	2400	100	5760	10	1	58333152	4766	41.26	12.19	12	0.98	198.00	670.00	10000	20240109	-18.30	4420	20230324	84.84	10000	-18.30	20240109	7050	15.89	20240208	10000	-18.30	20240109	4420	84.84	20230324	3.91	N	335890	100	58 억	1441249	N	N	1781	N	N
55	20240221	111037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8200	190	2	2.37	3231942910	401397	61.63	8000	8200	7940	10410	5610	8010	8051.74	2.47	24615	8316	8162	8006	7852	7696	8085	7775	58	2400	100	5760	10	1	58333152	4783	41.41	12.24	12	0.69	198.00	670.00	10000	20240109	-18.00	4420	20230324	85.52	10000	-18.00	20240109	7050	16.31	20240208	10000	-18.00	20240109	4420	85.52	20230324	3.91	N	335890	100	58 억	1441249	N	N	1781	N	N
56	20240221	101026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8040	30	2	0.37	1917570530	239740	36.81	8000	8100	7940	10410	5610	8010	7998.54	2.47	37697	8316	8162	8006	7852	7696	8085	7775	58	2400	100	5760	10	1	58333152	4690	40.61	12.00	12	0.41	198.00	670.00	10000	20240109	-19.60	4420	20230324	81.90	10000	-19.60	20240109	7050	14.04	20240208	10000	-19.60	20240109	4420	81.90	20230324	3.91	N	335890	100	58 억	1441249	N	N	1781	N	N
57	20240221	091029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8060	50	2	0.62	172149950	21448	3.29	8000	8100	7940	10410	5610	8010	8026.39	2.47	-3320	8316	8162	8006	7852	7696	8085	7775	58	2400	100	5760	10	1	58333152	4702	40.71	12.03	12	0.04	198.00	670.00	10000	20240109	-19.40	4420	20230324	82.35	10000	-19.40	20240109	7050	14.33	20240208	10000	-19.40	20240109	4420	82.35	20230324	3.91	N	335890	100	58 억	1441249	N	N	1781	N	N
58	20240220	161023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8010	-30	5	-0.37	5174651750	645292	76.71	8040	8160	7850	10450	5630	8040	8019.09	2.58	-75831	8533	8286	8143	7896	7753	8215	7825	58	2410	100	5780	10	1	58333152	4672	40.45	11.96	12	1.11	198.00	670.00	10000	20240109	-19.90	4385	20230214	82.67	10000	-19.90	20240109	7050	13.62	20240208	10000	-19.90	20240109	4420	81.22	20230324	3.92	N	335890	100	58 억	1506593	N	N	1781	N	N
59	20240220	151021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7990	-50	5	-0.62	4998655410	623319	74.10	8040	8160	7850	10450	5630	8040	8019.42	2.58	-73109	8533	8286	8143	7896	7753	8215	7825	58	2410	100	5780	10	1	58333152	4661	40.35	11.93	12	1.07	198.00	670.00	10000	20240109	-20.10	4385	20230214	82.21	10000	-20.10	20240109	7050	13.33	20240208	10000	-20.10	20240109	4420	80.77	20230324	3.92	N	335890	100	58 억	1506593	N	N	1295	N	N
60	20240220	141018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8030	-10	5	-0.12	4156460880	517876	61.56	8040	8160	7850	10450	5630	8040	8025.98	2.58	-69618	8533	8286	8143	7896	7753	8215	7825	58	2410	100	5780	10	1	58333152	4684	40.56	11.99	12	0.89	198.00	670.00	10000	20240109	-19.70	4385	20230214	83.12	10000	-19.70	20240109	7050	13.90	20240208	10000	-19.70	20240109	4420	81.67	20230324	3.92	N	335890	100	58 억	1506593	N	N	1295	N	N
61	20240220	131022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8100	60	2	0.75	3713298880	462920	55.03	8040	8160	7850	10450	5630	8040	8021.47	2.58	-63039	8533	8286	8143	7896	7753	8215	7825	58	2410	100	5780	10	1	58333152	4725	40.91	12.09	12	0.79	198.00	670.00	10000	20240109	-19.00	4385	20230214	84.72	10000	-19.00	20240109	7050	14.89	20240208	10000	-19.00	20240109	4420	83.26	20230324	3.92	N	335890	100	58 억	1506593	N	N	1295	N	N
62	20240220	121013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8060	20	2	0.25	3409381560	425217	50.55	8040	8160	7850	10450	5630	8040	8017.98	2.58	-59894	8533	8286	8143	7896	7753	8215	7825	58	2410	100	5780	10	1	58333152	4702	40.71	12.03	12	0.73	198.00	670.00	10000	20240109	-19.40	4385	20230214	83.81	10000	-19.40	20240109	7050	14.33	20240208	10000	-19.40	20240109	4420	82.35	20230324	3.92	N	335890	100	58 억	1506593	N	N	1295	N	N
63	20240220	111017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8040	0	3	0.00	3095844900	386308	45.92	8040	8160	7850	10450	5630	8040	8013.93	2.58	-56277	8533	8286	8143	7896	7753	8215	7825	58	2410	100	5780	10	1	58333152	4690	40.61	12.00	12	0.66	198.00	670.00	10000	20240109	-19.60	4385	20230214	83.35	10000	-19.60	20240109	7050	14.04	20240208	10000	-19.60	20240109	4420	81.90	20230324	3.92	N	335890	100	58 억	1506593	N	N	1295	N	N
64	20240220	101010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8040	0	3	0.00	1992313720	249865	29.70	8040	8130	7850	10450	5630	8040	7973.56	2.58	-14887	8533	8286	8143	7896	7753	8215	7825	58	2410	100	5780	10	1	58333152	4690	40.61	12.00	12	0.43	198.00	670.00	10000	20240109	-19.60	4385	20230214	83.35	10000	-19.60	20240109	7050	14.04	20240208	10000	-19.60	20240109	4420	81.90	20230324	3.92	N	335890	100	58 억	1506593	N	N	1295	N	N
65	20240220	091029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	-120	5	-1.49	479003570	60287	7.17	8040	8040	7870	10450	5630	8040	7945.39	2.58	-960	8533	8286	8143	7896	7753	8215	7825	58	2410	100	5780	10	1	58333152	4620	40.00	11.82	12	0.10	198.00	670.00	10000	20240109	-20.80	4385	20230214	80.62	10000	-20.80	20240109	7050	12.34	20240208	10000	-20.80	20240109	4420	79.19	20230324	3.92	N	335890	100	58 억	1506593	N	N	1295	N	N
66	20240219	161024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8040	-60	5	-0.74	6832457240	836235	47.76	8230	8390	8000	10530	5670	8100	8170.56	2.81	-141003	8520	8310	8020	7810	7520	8415	7915	58	2430	100	5830	10	1	58333152	4690	40.61	12.00	12	1.43	198.00	670.00	10000	20240109	-19.60	4265	20230213	88.51	10000	-19.60	20240109	7050	14.04	20240208	10000	-19.60	20240109	4420	81.90	20230324	3.84	N	335890	100	58 억	1639024	N	N	1295	N	N
67	20240219	151026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8020	-80	5	-0.99	6646655570	813108	46.44	8230	8390	8000	10530	5670	8100	8174.39	2.81	-137018	8520	8310	8020	7810	7520	8415	7915	58	2430	100	5830	10	1	58333152	4678	40.51	11.97	12	1.39	198.00	670.00	10000	20240109	-19.80	4265	20230213	88.04	10000	-19.80	20240109	7050	13.76	20240208	10000	-19.80	20240109	4420	81.45	20230324	3.84	N	335890	100	58 억	1639024	N	N	5413	N	N
68	20240219	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8040	-60	5	-0.74	5973255620	729150	41.64	8230	8390	8010	10530	5670	8100	8192.10	2.81	-118144	8520	8310	8020	7810	7520	8415	7915	58	2430	100	5830	10	1	58333152	4690	40.61	12.00	12	1.25	198.00	670.00	10000	20240109	-19.60	4265	20230213	88.51	10000	-19.60	20240109	7050	14.04	20240208	10000	-19.60	20240109	4420	81.90	20230324	3.84	N	335890	100	58 억	1639024	N	N	5413	N	N
69	20240219	131024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8010	-90	5	-1.11	5782917200	705435	40.29	8230	8390	8010	10530	5670	8100	8197.68	2.81	-113972	8520	8310	8020	7810	7520	8415	7915	58	2430	100	5830	10	1	58333152	4672	40.45	11.96	12	1.21	198.00	670.00	10000	20240109	-19.90	4265	20230213	87.81	10000	-19.90	20240109	7050	13.62	20240208	10000	-19.90	20240109	4420	81.22	20230324	3.84	N	335890	100	58 억	1639024	N	N	5413	N	N
70	20240219	121023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8060	-40	5	-0.49	5186677920	631372	36.06	8230	8390	8050	10530	5670	8100	8214.96	2.81	-92379	8520	8310	8020	7810	7520	8415	7915	58	2430	100	5830	10	1	58333152	4702	40.71	12.03	12	1.08	198.00	670.00	10000	20240109	-19.40	4265	20230213	88.98	10000	-19.40	20240109	7050	14.33	20240208	10000	-19.40	20240109	4420	82.35	20230324	3.84	N	335890	100	58 억	1639024	N	N	5413	N	N
71	20240219	111020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8110	10	2	0.12	4636421210	563200	32.16	8230	8390	8100	10530	5670	8100	8232.31	2.81	-88977	8520	8310	8020	7810	7520	8415	7915	58	2430	100	5830	10	1	58333152	4731	40.96	12.10	12	0.97	198.00	670.00	10000	20240109	-18.90	4265	20230213	90.15	10000	-18.90	20240109	7050	15.04	20240208	10000	-18.90	20240109	4420	83.48	20230324	3.84	N	335890	100	58 억	1639024	N	N	5413	N	N
72	20240219	101016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8160	60	2	0.74	3679466530	445538	25.44	8230	8390	8100	10530	5670	8100	8258.53	2.81	-78413	8520	8310	8020	7810	7520	8415	7915	58	2430	100	5830	10	1	58333152	4760	41.21	12.18	12	0.76	198.00	670.00	10000	20240109	-18.40	4265	20230213	91.32	10000	-18.40	20240109	7050	15.74	20240208	10000	-18.40	20240109	4420	84.62	20230324	3.84	N	335890	100	58 억	1639024	N	N	5413	N	N
73	20240219	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8290	190	2	2.35	1283306670	155364	8.87	8230	8310	8150	10530	5670	8100	8260.14	2.81	-28598	8520	8310	8020	7810	7520	8415	7915	58	2430	100	5830	10	1	58333152	4836	41.87	12.37	12	0.27	198.00	670.00	10000	20240109	-17.10	4265	20230213	94.37	10000	-17.10	20240109	7050	17.59	20240208	10000	-17.10	20240109	4420	87.56	20230324	3.84	N	335890	100	58 억	1639024	N	N	5413	N	N
74	20240216	161008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8100	320	2	4.11	13999750290	1739353	71.60	7760	8230	7730	10110	5450	7780	8048.81	3.20	-128733	8380	8080	7740	7440	7100	8230	7590	58	2330	100	5600	10	1	58333152	4725	40.91	12.09	12	2.98	198.00	670.00	10000	20240109	-19.00	4225	20230210	91.72	10000	-19.00	20240109	7050	14.89	20240208	10000	-19.00	20240109	4420	83.26	20230324	3.82	N	335890	100	58 억	1868661	N	N	5413	N	N
75	20240216	151017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8160	380	2	4.88	13415266180	1667363	68.63	7760	8230	7730	10110	5450	7780	8045.80	3.20	-151903	8380	8080	7740	7440	7100	8230	7590	58	2330	100	5600	10	1	58333152	4760	41.21	12.18	12	2.86	198.00	670.00	10000	20240109	-18.40	4225	20230210	93.14	10000	-18.40	20240109	7050	15.74	20240208	10000	-18.40	20240109	4420	84.62	20230324	3.82	N	335890	100	58 억	1868661	N	N	136	N	N
76	20240216	141021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8110	330	2	4.24	11287017360	1407275	57.93	7760	8230	7730	10110	5450	7780	8020.48	3.20	-165406	8380	8080	7740	7440	7100	8230	7590	58	2330	100	5600	10	1	58333152	4731	40.96	12.10	12	2.41	198.00	670.00	10000	20240109	-18.90	4225	20230210	91.95	10000	-18.90	20240109	7050	15.04	20240208	10000	-18.90	20240109	4420	83.48	20230324	3.82	N	335890	100	58 억	1868661	N	N	136	N	N
77	20240216	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8040	260	2	3.34	8982031700	1124795	46.30	7760	8150	7730	10110	5450	7780	7985.48	3.20	-183868	8380	8080	7740	7440	7100	8230	7590	58	2330	100	5600	10	1	58333152	4690	40.61	12.00	12	1.93	198.00	670.00	10000	20240109	-19.60	4225	20230210	90.30	10000	-19.60	20240109	7050	14.04	20240208	10000	-19.60	20240109	4420	81.90	20230324	3.82	N	335890	100	58 억	1868661	N	N	136	N	N
78	20240216	121018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8040	260	2	3.34	8161948100	1022698	42.10	7760	8150	7730	10110	5450	7780	7980.80	3.20	-180815	8380	8080	7740	7440	7100	8230	7590	58	2330	100	5600	10	1	58333152	4690	40.61	12.00	12	1.75	198.00	670.00	10000	20240109	-19.60	4225	20230210	90.30	10000	-19.60	20240109	7050	14.04	20240208	10000	-19.60	20240109	4420	81.90	20230324	3.82	N	335890	100	58 억	1868661	N	N	136	N	N
79	20240216	111025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8100	320	2	4.11	6539101430	822225	33.85	7760	8150	7730	10110	5450	7780	7952.93	3.20	-141893	8380	8080	7740	7440	7100	8230	7590	58	2330	100	5600	10	1	58333152	4725	40.91	12.09	12	1.41	198.00	670.00	10000	20240109	-19.00	4225	20230210	91.72	10000	-19.00	20240109	7050	14.89	20240208	10000	-19.00	20240109	4420	83.26	20230324	3.82	N	335890	100	58 억	1868661	N	N	136	N	N
80	20240216	091011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	70	2	0.90	958126090	122903	5.06	7760	7890	7730	10110	5450	7780	7795.79	3.20	-32565	8380	8080	7740	7440	7100	8230	7590	58	2330	100	5600	10	1	58333152	4579	39.65	11.72	12	0.21	198.00	670.00	10000	20240109	-21.50	4225	20230210	85.80	10000	-21.50	20240109	7050	11.35	20240208	10000	-21.50	20240109	4420	77.60	20230324	3.82	N	335890	100	58 억	1868661	N	N	136	N	N
81	20240215	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	400	2	5.42	18896445380	2408518	301.51	7500	8040	7400	9590	5170	7380	7846.05	3.24	53109	7613	7496	7283	7166	6953	7555	7225	58	2210	100	5310	10	1	58333152	4538	39.29	11.61	12	4.13	198.00	670.00	10000	20240109	-22.20	4225	20230210	84.14	10000	-22.20	20240109	7050	10.35	20240208	10000	-22.20	20240109	4420	76.02	20230324	3.70	N	335890	100	58 억	1887821	N	N	136	N	N
82	20240215	151014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7740	360	2	4.88	18354186850	2338478	292.74	7500	8040	7400	9590	5170	7380	7848.91	3.24	41527	7613	7496	7283	7166	6953	7555	7225	58	2210	100	5310	10	1	58333152	4515	39.09	11.55	12	4.01	198.00	670.00	10000	20240109	-22.60	4225	20230210	83.20	10000	-22.60	20240109	7050	9.79	20240208	10000	-22.60	20240109	4420	75.11	20230324	3.70	N	335890	100	58 억	1887821	N	N	311	N	N
83	20240215	141008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	470	2	6.37	15334099200	1949053	243.99	7500	8040	7400	9590	5170	7380	7867.63	3.24	-64710	7613	7496	7283	7166	6953	7555	7225	58	2210	100	5310	10	1	58333152	4579	39.65	11.72	12	3.34	198.00	670.00	10000	20240109	-21.50	4225	20230210	85.80	10000	-21.50	20240109	7050	11.35	20240208	10000	-21.50	20240109	4420	77.60	20230324	3.70	N	335890	100	58 억	1887821	N	N	311	N	N
84	20240215	130939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7940	560	2	7.59	13685366250	1740759	217.91	7500	8040	7400	9590	5170	7380	7861.91	3.24	-25934	7613	7496	7283	7166	6953	7555	7225	58	2210	100	5310	10	1	58333152	4632	40.10	11.85	12	2.98	198.00	670.00	10000	20240109	-20.60	4225	20230210	87.93	10000	-20.60	20240109	7050	12.62	20240208	10000	-20.60	20240109	4420	79.64	20230324	3.70	N	335890	100	58 억	1887821	N	N	311	N	N
85	20240215	121008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	600	2	8.13	12555628940	1598138	200.06	7500	8040	7400	9590	5170	7380	7856.61	3.24	-23307	7613	7496	7283	7166	6953	7555	7225	58	2210	100	5310	10	1	58333152	4655	40.30	11.91	12	2.74	198.00	670.00	10000	20240109	-20.20	4225	20230210	88.88	10000	-20.20	20240109	7050	13.19	20240208	10000	-20.20	20240109	4420	80.54	20230324	3.70	N	335890	100	58 억	1887821	N	N	311	N	N
86	20240215	111000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8020	640	2	8.67	11483054040	1463908	183.26	7500	8040	7400	9590	5170	7380	7844.32	3.24	1209	7613	7496	7283	7166	6953	7555	7225	58	2210	100	5310	10	1	58333152	4678	40.51	11.97	12	2.51	198.00	670.00	10000	20240109	-19.80	4225	20230210	89.82	10000	-19.80	20240109	7050	13.76	20240208	10000	-19.80	20240109	4420	81.45	20230324	3.70	N	335890	100	58 억	1887821	N	N	311	N	N
87	20240215	100959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	520	2	7.05	8894232960	1139154	142.60	7500	8030	7400	9590	5170	7380	7808.01	3.24	-6399	7613	7496	7283	7166	6953	7555	7225	58	2210	100	5310	10	1	58333152	4608	39.90	11.79	12	1.95	198.00	670.00	10000	20240109	-21.00	4225	20230210	86.98	10000	-21.00	20240109	7050	12.06	20240208	10000	-21.00	20240109	4420	78.73	20230324	3.70	N	335890	100	58 억	1887821	N	N	311	N	N
88	20240215	091004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7450	70	2	0.95	716574350	95950	12.01	7500	7510	7400	9590	5170	7380	7468.84	3.24	-17936	7613	7496	7283	7166	6953	7555	7225	58	2210	100	5310	10	1	58333152	4346	37.63	11.12	12	0.16	198.00	670.00	10000	20240109	-25.50	4225	20230210	76.33	10000	-25.50	20240109	7050	5.67	20240208	10000	-25.50	20240109	4420	68.55	20230324	3.70	N	335890	100	58 억	1887821	N	N	311	N	N
89	20240214	160956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	50	2	0.68	5746229780	794801	103.40	7210	7400	7070	9520	5140	7330	7229.58	3.42	-106039	7556	7442	7276	7162	6996	7500	7220	58	2190	100	5270	10	1	58333152	4305	37.27	11.01	12	1.36	198.00	670.00	10000	20240109	-26.20	4225	20230210	74.67	10000	-26.20	20240109	7050	4.68	20240208	10000	-26.20	20240109	4385	68.30	20230214	3.71	N	335890	100	58 억	1993718	N	N	311	N	N
90	20240214	150959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7370	40	2	0.55	5442661940	753594	98.04	7210	7400	7070	9520	5140	7330	7222.21	3.42	-98203	7556	7442	7276	7162	6996	7500	7220	58	2190	100	5270	10	1	58333152	4299	37.22	11.00	12	1.29	198.00	670.00	10000	20240109	-26.30	4225	20230210	74.44	10000	-26.30	20240109	7050	4.54	20240208	10000	-26.30	20240109	4385	68.07	20230214	3.71	N	335890	100	58 억	1993718	N	N	3153	N	N
91	20240214	140955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	60	2	0.82	4625264230	642692	83.61	7210	7390	7070	9520	5140	7330	7196.62	3.42	-44598	7556	7442	7276	7162	6996	7500	7220	58	2190	100	5270	10	1	58333152	4311	37.32	11.03	12	1.10	198.00	670.00	10000	20240109	-26.10	4225	20230210	74.91	10000	-26.10	20240109	7050	4.82	20240208	10000	-26.10	20240109	4385	68.53	20230214	3.71	N	335890	100	58 억	1993718	N	N	3153	N	N
92	20240214	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	10	2	0.14	4248762950	591445	76.95	7210	7390	7070	9520	5140	7330	7183.60	3.42	-38639	7556	7442	7276	7162	6996	7500	7220	58	2190	100	5270	10	1	58333152	4282	37.07	10.96	12	1.01	198.00	670.00	10000	20240109	-26.60	4225	20230210	73.73	10000	-26.60	20240109	7050	4.11	20240208	10000	-26.60	20240109	4385	67.39	20230214	3.71	N	335890	100	58 억	1993718	N	N	3153	N	N
93	20240214	120948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	-70	5	-0.95	3323608130	465090	60.51	7210	7260	7070	9520	5140	7330	7146.00	3.42	3836	7556	7442	7276	7162	6996	7500	7220	58	2190	100	5270	10	1	58333152	4235	36.67	10.84	12	0.80	198.00	670.00	10000	20240109	-27.40	4225	20230210	71.83	10000	-27.40	20240109	7050	2.98	20240208	10000	-27.40	20240109	4385	65.56	20230214	3.71	N	335890	100	58 억	1993718	N	N	3153	N	N
94	20240214	110955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	-140	5	-1.91	2557346850	358726	46.67	7210	7230	7070	9520	5140	7330	7128.74	3.42	-12052	7556	7442	7276	7162	6996	7500	7220	58	2190	100	5270	10	1	58333152	4194	36.31	10.73	12	0.61	198.00	670.00	10000	20240109	-28.10	4225	20230210	70.18	10000	-28.10	20240109	7050	1.99	20240208	10000	-28.10	20240109	4385	63.97	20230214	3.71	N	335890	100	58 억	1993718	N	N	3153	N	N
95	20240214	090947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	-210	5	-2.86	730271260	102289	13.31	7210	7230	7090	9520	5140	7330	7138.52	3.42	13818	7556	7442	7276	7162	6996	7500	7220	58	2190	100	5270	10	1	58333152	4153	35.96	10.63	12	0.18	198.00	670.00	10000	20240109	-28.80	4225	20230210	68.52	10000	-28.80	20240109	7050	0.99	20240208	10000	-28.80	20240109	4385	62.37	20230214	3.71	N	335890	100	58 억	1993718	N	N	3153	N	N
96	20240213	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	210	2	2.95	5508919370	760028	108.74	7130	7390	7110	9250	4990	7120	7248.14	3.45	-17412	7340	7230	7140	7030	6940	7185	6985	58	2130	100	5120	10	1	58333152	4276	37.02	10.94	12	1.30	198.00	670.00	10000	20240109	-26.70	4205	20230207	74.32	10000	-26.70	20240109	7050	3.97	20240208	10000	-26.70	20240109	4265	71.86	20230213	4.02	N	335890	100	58 억	2011712	N	N	3153	N	N
97	20240213	150944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	170	2	2.39	5281130330	728902	104.28	7130	7390	7110	9250	4990	7120	7245.32	3.45	361	7340	7230	7140	7030	6940	7185	6985	58	2130	100	5120	10	1	58333152	4252	36.82	10.88	12	1.25	198.00	670.00	10000	20240109	-27.10	4205	20230207	73.37	10000	-27.10	20240109	7050	3.40	20240208	10000	-27.10	20240109	4265	70.93	20230213	4.02	N	335890	100	58 억	2011712	N	N	298	N	N
98	20240213	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	200	2	2.81	4416988810	610395	87.33	7130	7390	7110	9250	4990	7120	7236.28	3.45	-14199	7340	7230	7140	7030	6940	7185	6985	58	2130	100	5120	10	1	58333152	4270	36.97	10.93	12	1.05	198.00	670.00	10000	20240109	-26.80	4205	20230207	74.08	10000	-26.80	20240109	7050	3.83	20240208	10000	-26.80	20240109	4265	71.63	20230213	4.02	N	335890	100	58 억	2011712	N	N	298	N	N
99	20240213	130940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	210	2	2.95	3910048100	541494	77.47	7130	7370	7110	9250	4990	7120	7220.85	3.45	-1588	7340	7230	7140	7030	6940	7185	6985	58	2130	100	5120	10	1	58333152	4276	37.02	10.94	12	0.93	198.00	670.00	10000	20240109	-26.70	4205	20230207	74.32	10000	-26.70	20240109	7050	3.97	20240208	10000	-26.70	20240109	4265	71.86	20230213	4.02	N	335890	100	58 억	2011712	N	N	298	N	N
100	20240213	120951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	180	2	2.53	3138336730	436130	62.40	7130	7310	7110	9250	4990	7120	7195.87	3.45	-622	7340	7230	7140	7030	6940	7185	6985	58	2130	100	5120	10	1	58333152	4258	36.87	10.90	12	0.75	198.00	670.00	10000	20240109	-27.00	4205	20230207	73.60	10000	-27.00	20240109	7050	3.55	20240208	10000	-27.00	20240109	4265	71.16	20230213	4.02	N	335890	100	58 억	2011712	N	N	298	N	N
101	20240213	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	90	2	1.26	2471827770	344278	49.26	7130	7260	7110	9250	4990	7120	7179.74	3.45	-9187	7340	7230	7140	7030	6940	7185	6985	58	2130	100	5120	10	1	58333152	4206	36.41	10.76	12	0.59	198.00	670.00	10000	20240109	-27.90	4205	20230207	71.46	10000	-27.90	20240109	7050	2.27	20240208	10000	-27.90	20240109	4265	69.05	20230213	4.02	N	335890	100	58 억	2011712	N	N	298	N	N
102	20240213	100836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	110	2	1.54	1943189070	270861	38.75	7130	7260	7110	9250	4990	7120	7174.12	3.45	-13877	7340	7230	7140	7030	6940	7185	6985	58	2130	100	5120	10	1	58333152	4217	36.52	10.79	12	0.46	198.00	670.00	10000	20240109	-27.70	4205	20230207	71.94	10000	-27.70	20240109	7050	2.55	20240208	10000	-27.70	20240109	4265	69.52	20230213	4.02	N	335890	100	58 억	2011712	N	N	298	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History