KissMeData/261200/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 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	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10260	-1010	5	-8.96	61007311240	5648811	114.81	11710	11900	10150	14650	7890	11270	10800.24	1.30	46766	13003	12136	10403	9536	7803	12570	9970	79	3380	500	8110	10	1	15754342	1616	123.61	4.33	12	35.86	83.00	2368.00	15990	20230711	-35.83	7920	20230316	29.55	11900	-13.78	20240229	8450	21.42	20240201	15990	-35.83	20230711	7920	29.55	20230316	1.36	N	261200	500	78 억	205081	N	Y	0	N	N
3	20240229	151017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10370	-900	5	-7.99	58916470990	5445558	110.68	11710	11900	10150	14650	7890	11270	10819.08	1.30	55655	13003	12136	10403	9536	7803	12570	9970	79	3380	500	8110	10	1	15754342	1634	124.94	4.38	12	34.57	83.00	2368.00	15990	20230711	-35.15	7920	20230316	30.93	11900	-12.86	20240229	8450	22.72	20240201	15990	-35.15	20230711	7920	30.93	20230316	1.36	N	261200	500	78 억	205081	N	N	0	N	N
4	20240229	141018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10280	-990	5	-8.78	55115823960	5076329	103.18	11710	11900	10150	14650	7890	11270	10857.32	1.30	59076	13003	12136	10403	9536	7803	12570	9970	79	3380	500	8110	10	1	15754342	1620	123.86	4.34	12	32.22	83.00	2368.00	15990	20230711	-35.71	7920	20230316	29.80	11900	-13.61	20240229	8450	21.66	20240201	15990	-35.71	20230711	7920	29.80	20230316	1.36	N	261200	500	78 억	205081	N	N	0	N	N
5	20240229	131016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10460	-810	5	-7.19	51486037610	4722847	95.99	11710	11900	10270	14650	7890	11270	10901.39	1.30	39084	13003	12136	10403	9536	7803	12570	9970	79	3380	500	8110	10	1	15754342	1648	126.02	4.42	12	29.98	83.00	2368.00	15990	20230711	-34.58	7920	20230316	32.07	11900	-12.10	20240229	8450	23.79	20240201	15990	-34.58	20230711	7920	32.07	20230316	1.36	N	261200	500	78 억	205081	N	N	0	N	N
6	20240229	121016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	-720	5	-6.39	49715161620	4553720	92.56	11710	11900	10270	14650	7890	11270	10917.39	1.30	43661	13003	12136	10403	9536	7803	12570	9970	79	3380	500	8110	10	1	15754342	1662	127.11	4.46	12	28.90	83.00	2368.00	15990	20230711	-34.02	7920	20230316	33.21	11900	-11.34	20240229	8450	24.85	20240201	15990	-34.02	20230711	7920	33.21	20230316	1.36	N	261200	500	78 억	205081	N	N	0	N	N
7	20240229	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10380	-890	5	-7.90	46836392400	4278094	86.95	11710	11900	10270	14650	7890	11270	10947.87	1.30	29956	13003	12136	10403	9536	7803	12570	9970	79	3380	500	8110	10	1	15754342	1635	125.06	4.38	12	27.16	83.00	2368.00	15990	20230711	-35.08	7920	20230316	31.06	11900	-12.77	20240229	8450	22.84	20240201	15990	-35.08	20230711	7920	31.06	20230316	1.36	N	261200	500	78 억	205081	N	N	0	N	N
8	20240229	101020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	-710	5	-6.30	41450923860	3761276	76.45	11710	11900	10340	14650	7890	11270	11020.36	1.30	130	13003	12136	10403	9536	7803	12570	9970	79	3380	500	8110	10	1	15754342	1664	127.23	4.46	12	23.87	83.00	2368.00	15990	20230711	-33.96	7920	20230316	33.33	11900	-11.26	20240229	8450	24.97	20240201	15990	-33.96	20230711	7920	33.33	20230316	1.36	N	261200	500	78 억	205081	N	N	0	N	N
9	20240229	091017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10690	-580	5	-5.15	24781302360	2185064	44.41	11710	11900	10690	14650	7890	11270	11341.26	1.30	7110	13003	12136	10403	9536	7803	12570	9970	79	3380	500	8110	10	1	15754342	1684	128.80	4.51	12	13.87	83.00	2368.00	15990	20230711	-33.15	7920	20230316	34.97	11900	-10.17	20240229	8450	26.51	20240201	15990	-33.15	20230711	7920	34.97	20230316	1.36	N	261200	500	78 억	205081	N	N	0	N	N
10	20240228	160919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11270	2600	1	29.99	52576416560	4918557	10652.91	8700	11270	8670	11270	6070	8670	10689.25	1.14	-78353	8816	8742	8626	8552	8436	8780	8590	79	2600	500	6240	10	1	15754342	1776	135.78	4.76	12	31.22	83.00	2368.00	15990	20230711	-29.52	7920	20230316	42.30	11270	0.00	20240228	8450	33.37	20240201	15990	-29.52	20230711	7920	42.30	20230316	1.35	N	261200	500	78 억	179723	N	N	0	N	N
11	20240228	150919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11270	2600	1	29.99	52532102920	4914625	10644.40	8700	11270	8670	11270	6070	8670	10688.93	1.14	-78353	8816	8742	8626	8552	8436	8780	8590	79	2600	500	6240	10	1	15754342	1776	135.78	4.76	12	31.20	83.00	2368.00	15990	20230711	-29.52	7920	20230316	42.30	11270	0.00	20240228	8450	33.37	20240201	15990	-29.52	20230711	7920	42.30	20230316	1.35	N	261200	500	78 억	179723	N	N	0	N	N
12	20240228	141016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11270	2600	1	29.99	52304448920	4894425	10600.65	8700	11270	8670	11270	6070	8670	10686.54	1.14	-78353	8816	8742	8626	8552	8436	8780	8590	79	2600	500	6240	10	1	15754342	1776	135.78	4.76	12	31.07	83.00	2368.00	15990	20230711	-29.52	7920	20230316	42.30	11270	0.00	20240228	8450	33.37	20240201	15990	-29.52	20230711	7920	42.30	20230316	1.35	N	261200	500	78 억	179723	N	N	0	N	N
13	20240228	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11270	2600	1	29.99	52085303770	4874980	10558.53	8700	11270	8670	11270	6070	8670	10684.21	1.14	-78353	8816	8742	8626	8552	8436	8780	8590	79	2600	500	6240	10	1	15754342	1776	135.78	4.76	12	30.94	83.00	2368.00	15990	20230711	-29.52	7920	20230316	42.30	11270	0.00	20240228	8450	33.37	20240201	15990	-29.52	20230711	7920	42.30	20230316	1.35	N	261200	500	78 억	179723	N	N	0	N	N
14	20240228	121019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11270	2600	1	29.99	51621825020	4833855	10469.46	8700	11270	8670	11270	6070	8670	10679.22	1.14	-78353	8816	8742	8626	8552	8436	8780	8590	79	2600	500	6240	10	1	15754342	1776	135.78	4.76	12	30.68	83.00	2368.00	15990	20230711	-29.52	7920	20230316	42.30	11270	0.00	20240228	8450	33.37	20240201	15990	-29.52	20230711	7920	42.30	20230316	1.35	N	261200	500	78 억	179723	N	N	0	N	N
15	20240228	110935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11270	2600	1	29.99	50483194380	4732823	10250.64	8700	11270	8670	11270	6070	8670	10666.61	1.14	-78353	8816	8742	8626	8552	8436	8780	8590	79	2600	500	6240	10	1	15754342	1776	135.78	4.76	12	30.04	83.00	2368.00	15990	20230711	-29.52	7920	20230316	42.30	11270	0.00	20240228	8450	33.37	20240201	15990	-29.52	20230711	7920	42.30	20230316	1.35	N	261200	500	78 억	179723	N	N	0	N	N
16	20240228	101017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10830	2160	2	24.91	15471364810	1487939	3222.67	8700	10970	8670	11270	6070	8670	10397.85	1.14	-59424	8816	8742	8626	8552	8436	8780	8590	79	2600	500	6240	10	1	15754342	1706	130.48	4.57	12	9.44	83.00	2368.00	15990	20230711	-32.27	7920	20230316	36.74	10970	-1.28	20240228	8450	28.17	20240201	15990	-32.27	20230711	7920	36.74	20230316	1.35	N	261200	500	78 억	179723	N	N	0	N	N
17	20240228	091020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	80	2	0.92	25050570	2869	6.21	8700	8800	8670	11270	6070	8670	8731.46	1.14	382	8816	8742	8626	8552	8436	8780	8590	79	2600	500	6240	10	1	15754342	1379	105.42	3.70	12	0.02	83.00	2368.00	15990	20230711	-45.28	7920	20230316	10.48	9940	-11.97	20240109	8450	3.55	20240201	15990	-45.28	20230711	7920	10.48	20230316	1.35	N	261200	500	78 억	179723	N	N	0	N	N
18	20240227	161014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	80	2	0.93	395235830	46083	83.72	8600	8700	8510	11160	6020	8590	8576.57	1.17	-5178	8943	8766	8643	8466	8343	8705	8405	79	2570	500	6180	10	1	15754342	1366	104.46	3.66	12	0.29	83.00	2368.00	15990	20230711	-45.78	7920	20230316	9.47	9940	-12.78	20240109	8450	2.60	20240201	15990	-45.78	20230711	7920	9.47	20230316	1.34	N	261200	500	78 억	184901	N	N	0	N	N
19	20240227	151016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	100	2	1.16	384382560	44833	81.45	8600	8700	8510	11160	6020	8590	8573.65	1.17	-5532	8943	8766	8643	8466	8343	8705	8405	79	2570	500	6180	10	1	15754342	1369	104.70	3.67	12	0.28	83.00	2368.00	15990	20230711	-45.65	7920	20230316	9.72	9940	-12.58	20240109	8450	2.84	20240201	15990	-45.65	20230711	7920	9.72	20230316	1.34	N	261200	500	78 억	184901	N	N	0	N	N
20	20240227	141012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	60	2	0.70	327497310	38244	69.48	8600	8700	8510	11160	6020	8590	8563.36	1.17	-7282	8943	8766	8643	8466	8343	8705	8405	79	2570	500	6180	10	1	15754342	1363	104.22	3.65	12	0.24	83.00	2368.00	15990	20230711	-45.90	7920	20230316	9.22	9940	-12.98	20240109	8450	2.37	20240201	15990	-45.90	20230711	7920	9.22	20230316	1.34	N	261200	500	78 억	184901	N	N	0	N	N
21	20240227	130934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-40	5	-0.47	266398580	31159	56.61	8600	8700	8510	11160	6020	8590	8549.65	1.17	-7448	8943	8766	8643	8466	8343	8705	8405	79	2570	500	6180	10	1	15754342	1347	103.01	3.61	12	0.20	83.00	2368.00	15990	20230711	-46.53	7920	20230316	7.95	9940	-13.98	20240109	8450	1.18	20240201	15990	-46.53	20230711	7920	7.95	20230316	1.34	N	261200	500	78 억	184901	N	N	0	N	N
22	20240227	121017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	0	3	0.00	220552680	25780	46.84	8600	8700	8520	11160	6020	8590	8555.19	1.17	-7400	8943	8766	8643	8466	8343	8705	8405	79	2570	500	6180	10	1	15754342	1353	103.49	3.63	12	0.16	83.00	2368.00	15990	20230711	-46.28	7920	20230316	8.46	9940	-13.58	20240109	8450	1.66	20240201	15990	-46.28	20230711	7920	8.46	20230316	1.34	N	261200	500	78 억	184901	N	N	0	N	N
23	20240227	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-50	5	-0.58	132976010	15516	28.19	8600	8700	8520	11160	6020	8590	8570.25	1.17	-5532	8943	8766	8643	8466	8343	8705	8405	79	2570	500	6180	10	1	15754342	1345	102.89	3.61	12	0.10	83.00	2368.00	15990	20230711	-46.59	7920	20230316	7.83	9940	-14.08	20240109	8450	1.07	20240201	15990	-46.59	20230711	7920	7.83	20230316	1.34	N	261200	500	78 억	184901	N	N	0	N	N
24	20240227	101011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-50	5	-0.58	110331320	12870	23.38	8600	8700	8520	11160	6020	8590	8572.75	1.17	-4699	8943	8766	8643	8466	8343	8705	8405	79	2570	500	6180	10	1	15754342	1345	102.89	3.61	12	0.08	83.00	2368.00	15990	20230711	-46.59	7920	20230316	7.83	9940	-14.08	20240109	8450	1.07	20240201	15990	-46.59	20230711	7920	7.83	20230316	1.34	N	261200	500	78 억	184901	N	N	0	N	N
25	20240227	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	-20	5	-0.23	31302000	3640	6.61	8600	8700	8570	11160	6020	8590	8599.45	1.17	-2088	8943	8766	8643	8466	8343	8705	8405	79	2570	500	6180	10	1	15754342	1350	103.25	3.62	12	0.02	83.00	2368.00	15990	20230711	-46.40	7920	20230316	8.21	9940	-13.78	20240109	8450	1.42	20240201	15990	-46.40	20230711	7920	8.21	20230316	1.34	N	261200	500	78 억	184901	N	N	0	N	N
26	20240226	161010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	-160	5	-1.83	474118380	54832	123.24	8750	8820	8520	11370	6130	8750	8646.75	1.13	7375	8930	8840	8720	8630	8510	8885	8675	79	2620	500	6300	10	1	15754342	1353	103.49	3.63	12	0.35	83.00	2368.00	15990	20230711	-46.28	7920	20230316	8.46	9940	-13.58	20240109	8450	1.66	20240201	15990	-46.28	20230711	7920	8.46	20230316	1.37	N	261200	500	78 억	177646	N	N	0	N	N
27	20240226	151004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	-110	5	-1.26	460745430	53276	119.75	8750	8820	8520	11370	6130	8750	8648.27	1.13	7996	8930	8840	8720	8630	8510	8885	8675	79	2620	500	6300	10	1	15754342	1361	104.10	3.65	12	0.34	83.00	2368.00	15990	20230711	-45.97	7920	20230316	9.09	9940	-13.08	20240109	8450	2.25	20240201	15990	-45.97	20230711	7920	9.09	20230316	1.37	N	261200	500	78 억	177646	N	N	0	N	N
28	20240226	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	-50	5	-0.57	250289480	28795	64.72	8750	8820	8620	11370	6130	8750	8692.12	1.13	-804	8930	8840	8720	8630	8510	8885	8675	79	2620	500	6300	10	1	15754342	1371	104.82	3.67	12	0.18	83.00	2368.00	15990	20230711	-45.59	7920	20230316	9.85	9940	-12.47	20240109	8450	2.96	20240201	15990	-45.59	20230711	7920	9.85	20230316	1.37	N	261200	500	78 억	177646	N	N	0	N	N
29	20240226	131002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-10	5	-0.11	94385990	10825	24.33	8750	8820	8690	11370	6130	8750	8719.26	1.13	-2076	8930	8840	8720	8630	8510	8885	8675	79	2620	500	6300	10	1	15754342	1377	105.30	3.69	12	0.07	83.00	2368.00	15990	20230711	-45.34	7920	20230316	10.35	9940	-12.07	20240109	8450	3.43	20240201	15990	-45.34	20230711	7920	10.35	20230316	1.37	N	261200	500	78 억	177646	N	N	0	N	N
30	20240226	121002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-10	5	-0.11	87377720	10022	22.53	8750	8820	8690	11370	6130	8750	8718.59	1.13	-2065	8930	8840	8720	8630	8510	8885	8675	79	2620	500	6300	10	1	15754342	1377	105.30	3.69	12	0.06	83.00	2368.00	15990	20230711	-45.34	7920	20230316	10.35	9940	-12.07	20240109	8450	3.43	20240201	15990	-45.34	20230711	7920	10.35	20230316	1.37	N	261200	500	78 억	177646	N	N	0	N	N
31	20240226	111000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-10	5	-0.11	51344960	5884	13.23	8750	8820	8690	11370	6130	8750	8726.20	1.13	-1892	8930	8840	8720	8630	8510	8885	8675	79	2620	500	6300	10	1	15754342	1377	105.30	3.69	12	0.04	83.00	2368.00	15990	20230711	-45.34	7920	20230316	10.35	9940	-12.07	20240109	8450	3.43	20240201	15990	-45.34	20230711	7920	10.35	20230316	1.37	N	261200	500	78 억	177646	N	N	0	N	N
32	20240226	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	10	2	0.11	21019280	2404	5.40	8750	8820	8690	11370	6130	8750	8743.46	1.13	-1394	8930	8840	8720	8630	8510	8885	8675	79	2620	500	6300	10	1	15754342	1380	105.54	3.70	12	0.02	83.00	2368.00	15990	20230711	-45.22	7920	20230316	10.61	9940	-11.87	20240109	8450	3.67	20240201	15990	-45.22	20230711	7920	10.61	20230316	1.37	N	261200	500	78 억	177646	N	N	0	N	N
33	20240226	090957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	30	2	0.34	6192900	707	1.59	8750	8820	8690	11370	6130	8750	8759.41	1.13	-359	8930	8840	8720	8630	8510	8885	8675	79	2620	500	6300	10	1	15754342	1383	105.78	3.71	12	0.00	83.00	2368.00	15990	20230711	-45.09	7920	20230316	10.86	9940	-11.67	20240109	8450	3.91	20240201	15990	-45.09	20230711	7920	10.86	20230316	1.37	N	261200	500	78 억	177646	N	N	0	N	N
34	20240223	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	110	2	1.27	385614830	44417	88.43	8660	8810	8600	11230	6050	8640	8681.69	1.10	4917	8966	8802	8716	8552	8466	8760	8510	79	2590	500	6220	10	1	15754342	1379	105.42	3.70	12	0.28	83.00	2368.00	15990	20230711	-45.28	7920	20230316	10.48	9940	-11.97	20240109	8450	3.55	20240201	15990	-45.28	20230711	7920	10.48	20230316	1.34	N	261200	500	78 억	172799	N	N	0	N	N
35	20240223	150951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	130	2	1.50	359738980	41457	82.54	8660	8810	8600	11230	6050	8640	8677.40	1.10	3933	8966	8802	8716	8552	8466	8760	8510	79	2590	500	6220	10	1	15754342	1382	105.66	3.70	12	0.26	83.00	2368.00	15990	20230711	-45.15	7920	20230316	10.73	9940	-11.77	20240109	8450	3.79	20240201	15990	-45.15	20230711	7920	10.73	20230316	1.34	N	261200	500	78 억	172799	N	N	0	N	N
36	20240223	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	130	2	1.50	347593060	40071	79.78	8660	8810	8600	11230	6050	8640	8674.43	1.10	3878	8966	8802	8716	8552	8466	8760	8510	79	2590	500	6220	10	1	15754342	1382	105.66	3.70	12	0.25	83.00	2368.00	15990	20230711	-45.15	7920	20230316	10.73	9940	-11.77	20240109	8450	3.79	20240201	15990	-45.15	20230711	7920	10.73	20230316	1.34	N	261200	500	78 억	172799	N	N	0	N	N
37	20240223	130950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	90	2	1.04	293550200	33901	67.49	8660	8800	8600	11230	6050	8640	8659.04	1.10	1729	8966	8802	8716	8552	8466	8760	8510	79	2590	500	6220	10	1	15754342	1375	105.18	3.69	12	0.22	83.00	2368.00	15990	20230711	-45.40	7920	20230316	10.23	9940	-12.17	20240109	8450	3.31	20240201	15990	-45.40	20230711	7920	10.23	20230316	1.34	N	261200	500	78 억	172799	N	N	0	N	N
38	20240223	120953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	90	2	1.04	265444670	30677	61.08	8660	8800	8600	11230	6050	8640	8652.89	1.10	2611	8966	8802	8716	8552	8466	8760	8510	79	2590	500	6220	10	1	15754342	1375	105.18	3.69	12	0.19	83.00	2368.00	15990	20230711	-45.40	7920	20230316	10.23	9940	-12.17	20240109	8450	3.31	20240201	15990	-45.40	20230711	7920	10.23	20230316	1.34	N	261200	500	78 억	172799	N	N	0	N	N
39	20240223	110941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	60	2	0.69	244322510	28247	56.24	8660	8800	8600	11230	6050	8640	8649.50	1.10	2116	8966	8802	8716	8552	8466	8760	8510	79	2590	500	6220	10	1	15754342	1371	104.82	3.67	12	0.18	83.00	2368.00	15990	20230711	-45.59	7920	20230316	9.85	9940	-12.47	20240109	8450	2.96	20240201	15990	-45.59	20230711	7920	9.85	20230316	1.34	N	261200	500	78 억	172799	N	N	0	N	N
40	20240223	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	60	2	0.69	199870220	23149	46.09	8660	8800	8600	11230	6050	8640	8634.08	1.10	401	8966	8802	8716	8552	8466	8760	8510	79	2590	500	6220	10	1	15754342	1371	104.82	3.67	12	0.15	83.00	2368.00	15990	20230711	-45.59	7920	20230316	9.85	9940	-12.47	20240109	8450	2.96	20240201	15990	-45.59	20230711	7920	9.85	20230316	1.34	N	261200	500	78 억	172799	N	N	0	N	N
41	20240223	090950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	10	2	0.12	26151000	3025	6.02	8660	8730	8630	11230	6050	8640	8644.96	1.10	294	8966	8802	8716	8552	8466	8760	8510	79	2590	500	6220	10	1	15754342	1363	104.22	3.65	12	0.02	83.00	2368.00	15990	20230711	-45.90	7920	20230316	9.22	9940	-12.98	20240109	8450	2.37	20240201	15990	-45.90	20230711	7920	9.22	20230316	1.34	N	261200	500	78 억	172799	N	N	0	N	N
42	20240222	160937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	-180	5	-2.04	432065120	49720	185.41	8820	8880	8630	11460	6180	8820	8690.09	1.15	-8327	8966	8892	8826	8752	8686	8860	8720	79	2640	500	6350	10	1	15754342	1361	104.10	3.65	12	0.32	83.00	2368.00	15990	20230711	-45.97	7920	20230316	9.09	9940	-13.08	20240109	8450	2.25	20240201	15990	-45.97	20230711	7920	9.09	20230316	1.32	N	261200	500	78 억	181186	N	N	0	N	N
43	20240222	150947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	-150	5	-1.70	403089520	46369	172.92	8820	8880	8630	11460	6180	8820	8693.08	1.15	-8326	8966	8892	8826	8752	8686	8860	8720	79	2640	500	6350	10	1	15754342	1366	104.46	3.66	12	0.29	83.00	2368.00	15990	20230711	-45.78	7920	20230316	9.47	9940	-12.78	20240109	8450	2.60	20240201	15990	-45.78	20230711	7920	9.47	20230316	1.32	N	261200	500	78 억	181186	N	N	0	N	N
44	20240222	140944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	-160	5	-1.81	340798660	39174	146.08	8820	8880	8630	11460	6180	8820	8699.61	1.15	-6136	8966	8892	8826	8752	8686	8860	8720	79	2640	500	6350	10	1	15754342	1364	104.34	3.66	12	0.25	83.00	2368.00	15990	20230711	-45.84	7920	20230316	9.34	9940	-12.88	20240109	8450	2.49	20240201	15990	-45.84	20230711	7920	9.34	20230316	1.32	N	261200	500	78 억	181186	N	N	0	N	N
45	20240222	130930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	-150	5	-1.70	286186870	32864	122.55	8820	8880	8630	11460	6180	8820	8708.22	1.15	-4077	8966	8892	8826	8752	8686	8860	8720	79	2640	500	6350	10	1	15754342	1366	104.46	3.66	12	0.21	83.00	2368.00	15990	20230711	-45.78	7920	20230316	9.47	9940	-12.78	20240109	8450	2.60	20240201	15990	-45.78	20230711	7920	9.47	20230316	1.32	N	261200	500	78 억	181186	N	N	0	N	N
46	20240222	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	-100	5	-1.13	161039680	18423	68.70	8820	8880	8680	11460	6180	8820	8741.23	1.15	-3176	8966	8892	8826	8752	8686	8860	8720	79	2640	500	6350	10	1	15754342	1374	105.06	3.68	12	0.12	83.00	2368.00	15990	20230711	-45.47	7920	20230316	10.10	9940	-12.27	20240109	8450	3.20	20240201	15990	-45.47	20230711	7920	10.10	20230316	1.32	N	261200	500	78 억	181186	N	N	0	N	N
47	20240222	110939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8730	-90	5	-1.02	110549820	12623	47.07	8820	8880	8700	11460	6180	8820	8757.81	1.15	-1939	8966	8892	8826	8752	8686	8860	8720	79	2640	500	6350	10	1	15754342	1375	105.18	3.69	12	0.08	83.00	2368.00	15990	20230711	-45.40	7920	20230316	10.23	9940	-12.17	20240109	8450	3.31	20240201	15990	-45.40	20230711	7920	10.23	20230316	1.32	N	261200	500	78 억	181186	N	N	0	N	N
48	20240222	100931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8790	-30	5	-0.34	49719090	5666	21.13	8820	8880	8740	11460	6180	8820	8774.99	1.15	-1620	8966	8892	8826	8752	8686	8860	8720	79	2640	500	6350	10	1	15754342	1385	105.90	3.71	12	0.04	83.00	2368.00	15990	20230711	-45.03	7920	20230316	10.98	9940	-11.57	20240109	8450	4.02	20240201	15990	-45.03	20230711	7920	10.98	20230316	1.32	N	261200	500	78 억	181186	N	N	0	N	N
49	20240222	090947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	40	2	0.45	3867570	439	1.64	8820	8880	8800	11460	6180	8820	8809.95	1.15	-339	8966	8892	8826	8752	8686	8860	8720	79	2640	500	6350	10	1	15754342	1396	106.75	3.74	12	0.00	83.00	2368.00	15990	20230711	-44.59	7920	20230316	11.87	9940	-10.87	20240109	8450	4.85	20240201	15990	-44.59	20230711	7920	11.87	20230316	1.32	N	261200	500	78 억	181186	N	N	0	N	N
50	20240221	160937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	-20	5	-0.23	235983150	26745	82.12	8850	8900	8760	11490	6190	8840	8823.45	1.16	-1320	9100	8970	8880	8750	8660	8925	8705	79	2650	500	6360	10	1	15754342	1390	106.27	3.72	12	0.17	83.00	2368.00	15990	20230711	-44.84	7920	20230316	11.36	9940	-11.27	20240109	8450	4.38	20240201	15990	-44.84	20230711	7920	11.36	20230316	1.34	N	261200	500	78 억	182506	N	N	0	N	N
51	20240221	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-10	5	-0.11	215278290	24391	74.89	8850	8900	8760	11490	6190	8840	8826.14	1.16	-1942	9100	8970	8880	8750	8660	8925	8705	79	2650	500	6360	10	1	15754342	1391	106.39	3.73	12	0.15	83.00	2368.00	15990	20230711	-44.78	7920	20230316	11.49	9940	-11.17	20240109	8450	4.50	20240201	15990	-44.78	20230711	7920	11.49	20230316	1.34	N	261200	500	78 억	182506	N	N	0	N	N
52	20240221	140927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	-30	5	-0.34	203531390	23059	70.80	8850	8900	8760	11490	6190	8840	8826.55	1.16	-1845	9100	8970	8880	8750	8660	8925	8705	79	2650	500	6360	10	1	15754342	1388	106.14	3.72	12	0.15	83.00	2368.00	15990	20230711	-44.90	7920	20230316	11.24	9940	-11.37	20240109	8450	4.26	20240201	15990	-44.90	20230711	7920	11.24	20230316	1.34	N	261200	500	78 억	182506	N	N	0	N	N
53	20240221	130927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	0	3	0.00	168922260	19132	58.74	8850	8900	8760	11490	6190	8840	8829.30	1.16	-2556	9100	8970	8880	8750	8660	8925	8705	79	2650	500	6360	10	1	15754342	1393	106.51	3.73	12	0.12	83.00	2368.00	15990	20230711	-44.72	7920	20230316	11.62	9940	-11.07	20240109	8450	4.62	20240201	15990	-44.72	20230711	7920	11.62	20230316	1.34	N	261200	500	78 억	182506	N	N	0	N	N
54	20240221	120930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	50	2	0.57	136929450	15517	47.64	8850	8900	8760	11490	6190	8840	8824.48	1.16	-2111	9100	8970	8880	8750	8660	8925	8705	79	2650	500	6360	10	1	15754342	1401	107.11	3.75	12	0.10	83.00	2368.00	15990	20230711	-44.40	7920	20230316	12.25	9940	-10.56	20240109	8450	5.21	20240201	15990	-44.40	20230711	7920	12.25	20230316	1.34	N	261200	500	78 억	182506	N	N	0	N	N
55	20240221	110935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	20	2	0.23	109544160	12429	38.16	8850	8900	8760	11490	6190	8840	8813.59	1.16	-1810	9100	8970	8880	8750	8660	8925	8705	79	2650	500	6360	10	1	15754342	1396	106.75	3.74	12	0.08	83.00	2368.00	15990	20230711	-44.59	7920	20230316	11.87	9940	-10.87	20240109	8450	4.85	20240201	15990	-44.59	20230711	7920	11.87	20230316	1.34	N	261200	500	78 억	182506	N	N	0	N	N
56	20240221	100928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	50	2	0.57	98200890	11151	34.24	8850	8900	8760	11490	6190	8840	8806.46	1.16	-1554	9100	8970	8880	8750	8660	8925	8705	79	2650	500	6360	10	1	15754342	1401	107.11	3.75	12	0.07	83.00	2368.00	15990	20230711	-44.40	7920	20230316	12.25	9940	-10.56	20240109	8450	5.21	20240201	15990	-44.40	20230711	7920	12.25	20230316	1.34	N	261200	500	78 억	182506	N	N	0	N	N
57	20240221	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	60	2	0.68	9116480	1034	3.17	8850	8900	8770	11490	6190	8840	8816.71	1.16	-549	9100	8970	8880	8750	8660	8925	8705	79	2650	500	6360	10	1	15754342	1402	107.23	3.76	12	0.01	83.00	2368.00	15990	20230711	-44.34	7920	20230316	12.37	9940	-10.46	20240109	8450	5.33	20240201	15990	-44.34	20230711	7920	12.37	20230316	1.34	N	261200	500	78 억	182506	N	N	0	N	N
58	20240220	160922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-100	5	-1.12	286458190	32404	114.40	8950	9010	8790	11620	6260	8940	8840.21	1.21	-8362	9220	9080	8990	8850	8760	9035	8805	79	2680	500	6430	10	1	15754342	1393	106.51	3.73	12	0.21	83.00	2368.00	15990	20230711	-44.72	7920	20230316	11.62	9940	-11.07	20240109	8450	4.62	20240201	15990	-44.72	20230711	7920	11.62	20230316	1.34	N	261200	500	78 억	190970	N	N	7	N	N
59	20240220	150921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-80	5	-0.89	261063290	29523	104.23	8950	9010	8790	11620	6260	8940	8842.71	1.21	-7397	9220	9080	8990	8850	8760	9035	8805	79	2680	500	6430	10	1	15754342	1396	106.75	3.74	12	0.19	83.00	2368.00	15990	20230711	-44.59	7920	20230316	11.87	9940	-10.87	20240109	8450	4.85	20240201	15990	-44.59	20230711	7920	11.87	20230316	1.34	N	261200	500	78 억	190970	N	N	7	N	N
60	20240220	140919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	-130	5	-1.45	196014160	22142	78.17	8950	9010	8800	11620	6260	8940	8852.60	1.21	-6392	9220	9080	8990	8850	8760	9035	8805	79	2680	500	6430	10	1	15754342	1388	106.14	3.72	12	0.14	83.00	2368.00	15990	20230711	-44.90	7920	20230316	11.24	9940	-11.37	20240109	8450	4.26	20240201	15990	-44.90	20230711	7920	11.24	20230316	1.34	N	261200	500	78 억	190970	N	N	7	N	N
61	20240220	130922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-100	5	-1.12	122358040	13795	48.70	8950	9010	8800	11620	6260	8940	8869.74	1.21	-2426	9220	9080	8990	8850	8760	9035	8805	79	2680	500	6430	10	1	15754342	1393	106.51	3.73	12	0.09	83.00	2368.00	15990	20230711	-44.72	7920	20230316	11.62	9940	-11.07	20240109	8450	4.62	20240201	15990	-44.72	20230711	7920	11.62	20230316	1.34	N	261200	500	78 억	190970	N	N	7	N	N
62	20240220	120915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	-70	5	-0.78	93824090	10569	37.31	8950	9010	8800	11620	6260	8940	8877.29	1.21	-467	9220	9080	8990	8850	8760	9035	8805	79	2680	500	6430	10	1	15754342	1397	106.87	3.75	12	0.07	83.00	2368.00	15990	20230711	-44.53	7920	20230316	11.99	9940	-10.76	20240109	8450	4.97	20240201	15990	-44.53	20230711	7920	11.99	20230316	1.34	N	261200	500	78 억	190970	N	N	7	N	N
63	20240220	110917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-20	5	-0.22	84192550	9486	33.49	8950	9010	8800	11620	6260	8940	8875.45	1.21	-424	9220	9080	8990	8850	8760	9035	8805	79	2680	500	6430	10	1	15754342	1405	107.47	3.77	12	0.06	83.00	2368.00	15990	20230711	-44.22	7920	20230316	12.63	9940	-10.26	20240109	8450	5.56	20240201	15990	-44.22	20230711	7920	12.63	20230316	1.34	N	261200	500	78 억	190970	N	N	7	N	N
64	20240220	100910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	-50	5	-0.56	62526840	7047	24.88	8950	9010	8800	11620	6260	8940	8872.83	1.21	-1117	9220	9080	8990	8850	8760	9035	8805	79	2680	500	6430	10	1	15754342	1401	107.11	3.75	12	0.04	83.00	2368.00	15990	20230711	-44.40	7920	20230316	12.25	9940	-10.56	20240109	8450	5.21	20240201	15990	-44.40	20230711	7920	12.25	20230316	1.34	N	261200	500	78 억	190970	N	N	7	N	N
65	20240220	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-40	5	-0.45	7531320	842	2.97	8950	9010	8890	11620	6260	8940	8944.56	1.21	-557	9220	9080	8990	8850	8760	9035	8805	79	2680	500	6430	10	1	15754342	1402	107.23	3.76	12	0.01	83.00	2368.00	15990	20230711	-44.34	7920	20230316	12.37	9940	-10.46	20240109	8450	5.33	20240201	15990	-44.34	20230711	7920	12.37	20230316	1.34	N	261200	500	78 억	190970	N	N	7	N	N
66	20240219	160922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-100	5	-1.11	254055640	28308	83.70	9040	9130	8900	11750	6330	9040	8974.69	1.22	-1620	9260	9150	9050	8940	8840	9100	8890	79	2710	500	6500	10	1	15754342	1408	107.71	3.78	12	0.18	83.00	2368.00	15990	20230711	-44.09	7920	20230316	12.88	9940	-10.06	20240109	8450	5.80	20240201	15990	-44.09	20230711	7920	12.88	20230316	1.37	N	261200	500	78 억	192630	N	N	7	N	N
67	20240219	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-110	5	-1.22	220818920	24579	72.67	9040	9130	8910	11750	6330	9040	8984.05	1.22	-1129	9260	9150	9050	8940	8840	9100	8890	79	2710	500	6500	10	1	15754342	1407	107.59	3.77	12	0.16	83.00	2368.00	15990	20230711	-44.15	7920	20230316	12.75	9940	-10.16	20240109	8450	5.68	20240201	15990	-44.15	20230711	7920	12.75	20230316	1.37	N	261200	500	78 억	192630	N	N	26	N	N
68	20240219	140925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	-80	5	-0.88	161810900	17987	53.18	9040	9130	8950	11750	6330	9040	8995.99	1.22	549	9260	9150	9050	8940	8840	9100	8890	79	2710	500	6500	10	1	15754342	1412	107.95	3.78	12	0.11	83.00	2368.00	15990	20230711	-43.96	7920	20230316	13.13	9940	-9.86	20240109	8450	6.04	20240201	15990	-43.96	20230711	7920	13.13	20230316	1.37	N	261200	500	78 억	192630	N	N	26	N	N
69	20240219	130924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-40	5	-0.44	112740600	12515	37.00	9040	9130	8980	11750	6330	9040	9008.44	1.22	694	9260	9150	9050	8940	8840	9100	8890	79	2710	500	6500	10	1	15754342	1418	108.43	3.80	12	0.08	83.00	2368.00	15990	20230711	-43.71	7920	20230316	13.64	9940	-9.46	20240109	8450	6.51	20240201	15990	-43.71	20230711	7920	13.64	20230316	1.37	N	261200	500	78 억	192630	N	N	26	N	N
70	20240219	120922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-10	5	-0.11	92860800	10306	30.47	9040	9130	8980	11750	6330	9040	9010.36	1.22	2415	9260	9150	9050	8940	8840	9100	8890	79	2710	500	6500	10	1	15754342	1423	108.80	3.81	12	0.07	83.00	2368.00	15990	20230711	-43.53	7920	20230316	14.02	9940	-9.15	20240109	8450	6.86	20240201	15990	-43.53	20230711	7920	14.02	20230316	1.37	N	261200	500	78 억	192630	N	N	26	N	N
71	20240219	110920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-50	5	-0.55	80357230	8917	26.37	9040	9130	8980	11750	6330	9040	9011.69	1.22	1801	9260	9150	9050	8940	8840	9100	8890	79	2710	500	6500	10	1	15754342	1416	108.31	3.80	12	0.06	83.00	2368.00	15990	20230711	-43.78	7920	20230316	13.51	9940	-9.56	20240109	8450	6.39	20240201	15990	-43.78	20230711	7920	13.51	20230316	1.37	N	261200	500	78 억	192630	N	N	26	N	N
72	20240219	100916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-30	5	-0.33	19104010	2114	6.25	9040	9130	9010	11750	6330	9040	9036.90	1.22	-183	9260	9150	9050	8940	8840	9100	8890	79	2710	500	6500	10	1	15754342	1419	108.55	3.80	12	0.01	83.00	2368.00	15990	20230711	-43.65	7920	20230316	13.76	9940	-9.36	20240109	8450	6.63	20240201	15990	-43.65	20230711	7920	13.76	20230316	1.37	N	261200	500	78 억	192630	N	N	26	N	N
73	20240219	090917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	60	2	0.66	4140850	458	1.35	9040	9130	9020	11750	6330	9040	9041.16	1.22	-308	9260	9150	9050	8940	8840	9100	8890	79	2710	500	6500	10	1	15754342	1434	109.64	3.84	12	0.00	83.00	2368.00	15990	20230711	-43.09	7920	20230316	14.90	9940	-8.45	20240109	8450	7.69	20240201	15990	-43.09	20230711	7920	14.90	20230316	1.37	N	261200	500	78 억	192630	N	N	26	N	N
74	20240216	160910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	0	3	0.00	301824200	33512	90.84	9120	9160	8950	11750	6330	9040	9006.45	1.19	5253	9253	9146	9073	8966	8893	9110	8930	79	2710	500	6500	10	1	15754342	1424	108.92	3.82	12	0.21	83.00	2368.00	15990	20230711	-43.46	7920	20230316	14.14	9940	-9.05	20240109	8450	6.98	20240201	15990	-43.46	20230711	7920	14.14	20230316	1.35	N	261200	500	78 억	187224	N	N	26	N	N
75	20240216	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	0	3	0.00	295408800	32802	88.92	9120	9160	8950	11750	6330	9040	9005.82	1.19	5034	9253	9146	9073	8966	8893	9110	8930	79	2710	500	6500	10	1	15754342	1424	108.92	3.82	12	0.21	83.00	2368.00	15990	20230711	-43.46	7920	20230316	14.14	9940	-9.05	20240109	8450	6.98	20240201	15990	-43.46	20230711	7920	14.14	20230316	1.35	N	261200	500	78 억	187224	N	N	4	N	N
76	20240216	140921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	10	2	0.11	232667770	25818	69.99	9120	9160	8970	11750	6330	9040	9011.84	1.19	4681	9253	9146	9073	8966	8893	9110	8930	79	2710	500	6500	10	1	15754342	1426	109.04	3.82	12	0.16	83.00	2368.00	15990	20230711	-43.40	7920	20230316	14.27	9940	-8.95	20240109	8450	7.10	20240201	15990	-43.40	20230711	7920	14.27	20230316	1.35	N	261200	500	78 억	187224	N	N	4	N	N
77	20240216	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-10	5	-0.11	218580850	24258	65.76	9120	9160	8970	11750	6330	9040	9010.67	1.19	3306	9253	9146	9073	8966	8893	9110	8930	79	2710	500	6500	10	1	15754342	1423	108.80	3.81	12	0.15	83.00	2368.00	15990	20230711	-43.53	7920	20230316	14.02	9940	-9.15	20240109	8450	6.86	20240201	15990	-43.53	20230711	7920	14.02	20230316	1.35	N	261200	500	78 억	187224	N	N	4	N	N
78	20240216	120918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-30	5	-0.33	151557150	16796	45.53	9120	9160	8970	11750	6330	9040	9023.41	1.19	1522	9253	9146	9073	8966	8893	9110	8930	79	2710	500	6500	10	1	15754342	1419	108.55	3.80	12	0.11	83.00	2368.00	15990	20230711	-43.65	7920	20230316	13.76	9940	-9.36	20240109	8450	6.63	20240201	15990	-43.65	20230711	7920	13.76	20230316	1.35	N	261200	500	78 억	187224	N	N	4	N	N
79	20240216	110925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	0	3	0.00	109203110	12092	32.78	9120	9160	8970	11750	6330	9040	9031.02	1.19	-1437	9253	9146	9073	8966	8893	9110	8930	79	2710	500	6500	10	1	15754342	1424	108.92	3.82	12	0.08	83.00	2368.00	15990	20230711	-43.46	7920	20230316	14.14	9940	-9.05	20240109	8450	6.98	20240201	15990	-43.46	20230711	7920	14.14	20230316	1.35	N	261200	500	78 억	187224	N	N	4	N	N
80	20240216	100918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-60	5	-0.66	60260030	6668	18.08	9120	9160	8980	11750	6330	9040	9037.20	1.19	-2099	9253	9146	9073	8966	8893	9110	8930	79	2710	500	6500	10	1	15754342	1415	108.19	3.79	12	0.04	83.00	2368.00	15990	20230711	-43.84	7920	20230316	13.38	9940	-9.66	20240109	8450	6.27	20240201	15990	-43.84	20230711	7920	13.38	20230316	1.35	N	261200	500	78 억	187224	N	N	4	N	N
81	20240216	090911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	80	2	0.88	7781240	852	2.31	9120	9160	9000	11750	6330	9040	9132.91	1.19	-642	9253	9146	9073	8966	8893	9110	8930	79	2710	500	6500	10	1	15754342	1437	109.88	3.85	12	0.01	83.00	2368.00	15990	20230711	-42.96	7920	20230316	15.15	9940	-8.25	20240109	8450	7.93	20240201	15990	-42.96	20230711	7920	15.15	20230316	1.35	N	261200	500	78 억	187224	N	N	4	N	N
82	20240215	160909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-100	5	-1.09	334759850	36876	84.12	9140	9180	9000	11880	6400	9140	9077.70	1.15	5696	9360	9250	9070	8960	8780	9305	9015	79	2740	500	6580	10	1	15754342	1424	108.92	3.82	12	0.23	83.00	2368.00	15990	20230711	-43.46	7920	20230316	14.14	9940	-9.05	20240109	8450	6.98	20240201	15990	-43.46	20230711	7920	14.14	20230316	1.33	N	261200	500	78 억	181507	N	N	4	N	N
83	20240215	150915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-70	5	-0.77	320975490	35351	80.64	9140	9180	9000	11880	6400	9140	9079.33	1.15	5721	9360	9250	9070	8960	8780	9305	9015	79	2740	500	6580	10	1	15754342	1429	109.28	3.83	12	0.22	83.00	2368.00	15990	20230711	-43.28	7920	20230316	14.52	9940	-8.75	20240109	8450	7.34	20240201	15990	-43.28	20230711	7920	14.52	20230316	1.33	N	261200	500	78 억	181507	N	N	6	N	N
84	20240215	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-50	5	-0.55	309036600	34036	77.64	9140	9180	9000	11880	6400	9140	9079.34	1.15	5985	9360	9250	9070	8960	8780	9305	9015	79	2740	500	6580	10	1	15754342	1432	109.52	3.84	12	0.22	83.00	2368.00	15990	20230711	-43.15	7920	20230316	14.77	9940	-8.55	20240109	8450	7.57	20240201	15990	-43.15	20230711	7920	14.77	20230316	1.33	N	261200	500	78 억	181507	N	N	6	N	N
85	20240215	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-40	5	-0.44	293697710	32343	73.78	9140	9180	9000	11880	6400	9140	9080.35	1.15	6290	9360	9250	9070	8960	8780	9305	9015	79	2740	500	6580	10	1	15754342	1434	109.64	3.84	12	0.21	83.00	2368.00	15990	20230711	-43.09	7920	20230316	14.90	9940	-8.45	20240109	8450	7.69	20240201	15990	-43.09	20230711	7920	14.90	20230316	1.33	N	261200	500	78 억	181507	N	N	6	N	N
86	20240215	120910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	-10	5	-0.11	281234820	30967	70.64	9140	9180	9000	11880	6400	9140	9081.38	1.15	6263	9360	9250	9070	8960	8780	9305	9015	79	2740	500	6580	10	1	15754342	1438	110.00	3.86	12	0.20	83.00	2368.00	15990	20230711	-42.90	7920	20230316	15.28	9940	-8.15	20240109	8450	8.05	20240201	15990	-42.90	20230711	7920	15.28	20230316	1.33	N	261200	500	78 억	181507	N	N	6	N	N
87	20240215	110903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	0	3	0.00	266568790	29356	66.97	9140	9180	9000	11880	6400	9140	9080.15	1.15	5301	9360	9250	9070	8960	8780	9305	9015	79	2740	500	6580	10	1	15754342	1440	110.12	3.86	12	0.19	83.00	2368.00	15990	20230711	-42.84	7920	20230316	15.40	9940	-8.05	20240109	8450	8.17	20240201	15990	-42.84	20230711	7920	15.40	20230316	1.33	N	261200	500	78 억	181507	N	N	6	N	N
88	20240215	100903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-30	5	-0.33	236549200	26063	59.46	9140	9180	9000	11880	6400	9140	9075.56	1.15	5801	9360	9250	9070	8960	8780	9305	9015	79	2740	500	6580	10	1	15754342	1435	109.76	3.85	12	0.17	83.00	2368.00	15990	20230711	-43.03	7920	20230316	15.03	9940	-8.35	20240109	8450	7.81	20240201	15990	-43.03	20230711	7920	15.03	20230316	1.33	N	261200	500	78 억	181507	N	N	6	N	N
89	20240215	090905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-60	5	-0.66	58231230	6396	14.59	9140	9160	9080	11880	6400	9140	9103.17	1.15	624	9360	9250	9070	8960	8780	9305	9015	79	2740	500	6580	10	1	15754342	1430	109.40	3.83	12	0.04	83.00	2368.00	15990	20230711	-43.21	7920	20230316	14.65	9940	-8.65	20240109	8450	7.46	20240201	15990	-43.21	20230711	7920	14.65	20230316	1.33	N	261200	500	78 억	181507	N	N	6	N	N
90	20240214	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	140	2	1.56	397859560	43771	175.70	8920	9180	8890	11700	6300	9000	9089.57	1.07	13835	9173	9086	8963	8876	8753	9130	8920	79	2700	500	6480	10	1	15754342	1440	110.12	3.86	12	0.28	83.00	2368.00	15990	20230711	-42.84	7920	20230316	15.40	9940	-8.05	20240109	8450	8.17	20240201	15990	-42.84	20230711	7920	15.40	20230316	1.33	N	261200	500	78 억	167811	N	N	6	N	N
91	20240214	150901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	130	2	1.44	390330570	42947	172.39	8920	9180	8890	11700	6300	9000	9088.66	1.07	13761	9173	9086	8963	8876	8753	9130	8920	79	2700	500	6480	10	1	15754342	1438	110.00	3.86	12	0.27	83.00	2368.00	15990	20230711	-42.90	7920	20230316	15.28	9940	-8.15	20240109	8450	8.05	20240201	15990	-42.90	20230711	7920	15.28	20230316	1.33	N	261200	500	78 억	167811	N	N	8	N	N
92	20240214	140857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	130	2	1.44	376885960	41471	166.47	8920	9180	8890	11700	6300	9000	9087.94	1.07	13681	9173	9086	8963	8876	8753	9130	8920	79	2700	500	6480	10	1	15754342	1438	110.00	3.86	12	0.26	83.00	2368.00	15990	20230711	-42.90	7920	20230316	15.28	9940	-8.15	20240109	8450	8.05	20240201	15990	-42.90	20230711	7920	15.28	20230316	1.33	N	261200	500	78 억	167811	N	N	8	N	N
93	20240214	130900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	120	2	1.33	325448730	35835	143.85	8920	9180	8890	11700	6300	9000	9081.87	1.07	12237	9173	9086	8963	8876	8753	9130	8920	79	2700	500	6480	10	1	15754342	1437	109.88	3.85	12	0.23	83.00	2368.00	15990	20230711	-42.96	7920	20230316	15.15	9940	-8.25	20240109	8450	7.93	20240201	15990	-42.96	20230711	7920	15.15	20230316	1.33	N	261200	500	78 억	167811	N	N	8	N	N
94	20240214	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	130	2	1.44	253188710	27888	111.95	8920	9180	8890	11700	6300	9000	9078.77	1.07	6645	9173	9086	8963	8876	8753	9130	8920	79	2700	500	6480	10	1	15754342	1438	110.00	3.86	12	0.18	83.00	2368.00	15990	20230711	-42.90	7920	20230316	15.28	9940	-8.15	20240109	8450	8.05	20240201	15990	-42.90	20230711	7920	15.28	20230316	1.33	N	261200	500	78 억	167811	N	N	8	N	N
95	20240214	110859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	100	2	1.11	210991350	23275	93.43	8920	9180	8890	11700	6300	9000	9065.15	1.07	5953	9173	9086	8963	8876	8753	9130	8920	79	2700	500	6480	10	1	15754342	1434	109.64	3.84	12	0.15	83.00	2368.00	15990	20230711	-43.09	7920	20230316	14.90	9940	-8.45	20240109	8450	7.69	20240201	15990	-43.09	20230711	7920	14.90	20230316	1.33	N	261200	500	78 억	167811	N	N	8	N	N
96	20240214	090849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	100	2	1.11	31368150	3493	14.02	8920	9100	8890	11700	6300	9000	8980.29	1.07	2290	9173	9086	8963	8876	8753	9130	8920	79	2700	500	6480	10	1	15754342	1434	109.64	3.84	12	0.02	83.00	2368.00	15990	20230711	-43.09	7920	20230316	14.90	9940	-8.45	20240109	8450	7.69	20240201	15990	-43.09	20230711	7920	14.90	20230316	1.33	N	261200	500	78 억	167811	N	N	8	N	N
97	20240213	160848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	50	2	0.56	223059640	24894	86.40	8930	9050	8840	11630	6270	8950	8960.38	1.04	3042	9170	9060	8970	8860	8770	9115	8915	79	2680	500	6440	10	1	15754342	1418	108.43	3.80	12	0.16	83.00	2368.00	15990	20230711	-43.71	7920	20230316	13.64	9940	-9.46	20240109	8450	6.51	20240201	15990	-43.71	20230711	7920	13.64	20230316	1.33	N	261200	500	78 억	164581	N	N	8	N	N
98	20240213	150846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	40	2	0.45	210673970	23514	81.61	8930	9050	8840	11630	6270	8950	8959.51	1.04	2418	9170	9060	8970	8860	8770	9115	8915	79	2680	500	6440	10	1	15754342	1416	108.31	3.80	12	0.15	83.00	2368.00	15990	20230711	-43.78	7920	20230316	13.51	9940	-9.56	20240109	8450	6.39	20240201	15990	-43.78	20230711	7920	13.51	20230316	1.33	N	261200	500	78 억	164581	N	N	2	N	N
99	20240213	140855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	70	2	0.78	184733470	20622	71.58	8930	9050	8840	11630	6270	8950	8958.08	1.04	1498	9170	9060	8970	8860	8770	9115	8915	79	2680	500	6440	10	1	15754342	1421	108.67	3.81	12	0.13	83.00	2368.00	15990	20230711	-43.59	7920	20230316	13.89	9940	-9.26	20240109	8450	6.75	20240201	15990	-43.59	20230711	7920	13.89	20230316	1.33	N	261200	500	78 억	164581	N	N	2	N	N
100	20240213	130844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	70	2	0.78	174102700	19442	67.48	8930	9050	8840	11630	6270	8950	8954.98	1.04	1221	9170	9060	8970	8860	8770	9115	8915	79	2680	500	6440	10	1	15754342	1421	108.67	3.81	12	0.12	83.00	2368.00	15990	20230711	-43.59	7920	20230316	13.89	9940	-9.26	20240109	8450	6.75	20240201	15990	-43.59	20230711	7920	13.89	20230316	1.33	N	261200	500	78 억	164581	N	N	2	N	N
101	20240213	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	40	2	0.45	155886080	17418	60.46	8930	9050	8840	11630	6270	8950	8949.71	1.04	924	9170	9060	8970	8860	8770	9115	8915	79	2680	500	6440	10	1	15754342	1416	108.31	3.80	12	0.11	83.00	2368.00	15990	20230711	-43.78	7920	20230316	13.51	9940	-9.56	20240109	8450	6.39	20240201	15990	-43.78	20230711	7920	13.51	20230316	1.33	N	261200	500	78 억	164581	N	N	2	N	N
102	20240213	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	-10	5	-0.11	137569560	15375	53.37	8930	9050	8840	11630	6270	8950	8947.61	1.04	768	9170	9060	8970	8860	8770	9115	8915	79	2680	500	6440	10	1	15754342	1408	107.71	3.78	12	0.10	83.00	2368.00	15990	20230711	-44.09	7920	20230316	12.88	9940	-10.06	20240109	8450	5.80	20240201	15990	-44.09	20230711	7920	12.88	20230316	1.33	N	261200	500	78 억	164581	N	N	2	N	N
103	20240213	100731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	30	2	0.34	125356920	14010	48.63	8930	9050	8840	11630	6270	8950	8947.67	1.04	412	9170	9060	8970	8860	8770	9115	8915	79	2680	500	6440	10	1	15754342	1415	108.19	3.79	12	0.09	83.00	2368.00	15990	20230711	-43.84	7920	20230316	13.38	9940	-9.66	20240109	8450	6.27	20240201	15990	-43.84	20230711	7920	13.38	20230316	1.33	N	261200	500	78 억	164581	N	N	2	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History