KissMeData/046210/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	15	2	0.35	954651630	223934	110.15	4200	4330	4150	5500	2965	4235	4263.10	0.59	4179	4411	4322	4231	4142	4051	4277	4097	205	1265	500	500	5	1	41004527	1743	60.71	4.31	12	0.55	70.00	986.00	6720	20230623	-36.76	3005	20230608	41.43	5260	-19.20	20240129	3590	18.38	20240122	6720	-36.76	20230623	3005	41.43	20230608	4.33	N	046210	500	205 억	241575	N	N	0	N	N
3	20240229	150501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	25	2	0.59	840182315	196989	96.89	4200	4330	4150	5500	2965	4235	4265.12	0.59	5503	4411	4322	4231	4142	4051	4277	4097	205	1265	500	500	5	1	41004527	1747	60.86	4.32	12	0.48	70.00	986.00	6720	20230623	-36.61	3005	20230608	41.76	5260	-19.01	20240129	3590	18.66	20240122	6720	-36.61	20230623	3005	41.76	20230608	4.33	N	046210	500	205 억	241575	N	N	0	N	N
4	20240229	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	25	2	0.59	728761315	170801	84.01	4200	4330	4150	5500	2965	4235	4266.73	0.59	15837	4411	4322	4231	4142	4051	4277	4097	205	1265	500	500	5	1	41004527	1747	60.86	4.32	12	0.42	70.00	986.00	6720	20230623	-36.61	3005	20230608	41.76	5260	-19.01	20240129	3590	18.66	20240122	6720	-36.61	20230623	3005	41.76	20230608	4.33	N	046210	500	205 억	241575	N	N	0	N	N
5	20240229	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	45	2	1.06	661472205	155101	76.29	4200	4330	4150	5500	2965	4235	4264.78	0.59	17350	4411	4322	4231	4142	4051	4277	4097	205	1265	500	500	5	1	41004527	1755	61.14	4.34	12	0.38	70.00	986.00	6720	20230623	-36.31	3005	20230608	42.43	5260	-18.63	20240129	3590	19.22	20240122	6720	-36.31	20230623	3005	42.43	20230608	4.33	N	046210	500	205 억	241575	N	N	0	N	N
6	20240229	120502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	30	2	0.71	425175535	100183	49.28	4200	4300	4150	5500	2965	4235	4243.99	0.59	6388	4411	4322	4231	4142	4051	4277	4097	205	1265	500	500	5	1	41004527	1749	60.93	4.33	12	0.24	70.00	986.00	6720	20230623	-36.53	3005	20230608	41.93	5260	-18.92	20240129	3590	18.80	20240122	6720	-36.53	20230623	3005	41.93	20230608	4.33	N	046210	500	205 억	241575	N	N	0	N	N
7	20240229	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	60	2	1.42	346499455	81739	40.21	4200	4300	4150	5500	2965	4235	4239.10	0.59	9760	4411	4322	4231	4142	4051	4277	4097	205	1265	500	500	5	1	41004527	1761	61.36	4.36	12	0.20	70.00	986.00	6720	20230623	-36.09	3005	20230608	42.93	5260	-18.35	20240129	3590	19.64	20240122	6720	-36.09	20230623	3005	42.93	20230608	4.33	N	046210	500	205 억	241575	N	N	0	N	N
8	20240229	100501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	15	2	0.35	157461805	37559	18.47	4200	4270	4150	5500	2965	4235	4192.39	0.59	-5188	4411	4322	4231	4142	4051	4277	4097	205	1265	500	500	5	1	41004527	1743	60.71	4.31	12	0.09	70.00	986.00	6720	20230623	-36.76	3005	20230608	41.43	5260	-19.20	20240129	3590	18.38	20240122	6720	-36.76	20230623	3005	41.43	20230608	4.33	N	046210	500	205 억	241575	N	N	0	N	N
9	20240229	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	-80	5	-1.89	48461625	11633	5.72	4200	4225	4155	5500	2965	4235	4165.88	0.59	4715	4411	4322	4231	4142	4051	4277	4097	205	1265	500	500	5	1	41004527	1704	59.36	4.21	12	0.03	70.00	986.00	6720	20230623	-38.17	3005	20230608	38.27	5260	-21.01	20240129	3590	15.74	20240122	6720	-38.17	20230623	3005	38.27	20230608	4.33	N	046210	500	205 억	241575	N	N	0	N	N
10	20240228	160434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	0	3	0.00	845799000	202086	67.98	4320	4320	4140	5500	2965	4235	4185.32	0.53	24024	4575	4405	4295	4125	4015	4350	4070	205	1265	500	500	5	1	41004527	1737	60.50	4.30	12	0.49	70.00	986.00	6720	20230623	-36.98	3005	20230608	40.93	5260	-19.49	20240129	3590	17.97	20240122	6720	-36.98	20230623	3005	40.93	20230608	4.42	N	046210	500	205 억	217549	N	N	0	N	N
11	20240228	150434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	-50	5	-1.18	781887560	186906	62.88	4320	4320	4140	5500	2965	4235	4183.32	0.53	24148	4575	4405	4295	4125	4015	4350	4070	205	1265	500	500	5	1	41004527	1716	59.79	4.24	12	0.46	70.00	986.00	6720	20230623	-37.72	3005	20230608	39.27	5260	-20.44	20240129	3590	16.57	20240122	6720	-37.72	20230623	3005	39.27	20230608	4.42	N	046210	500	205 억	217549	N	N	0	N	N
12	20240228	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	-45	5	-1.06	687085605	164252	55.25	4320	4320	4140	5500	2965	4235	4183.12	0.53	20989	4575	4405	4295	4125	4015	4350	4070	205	1265	500	500	5	1	41004527	1718	59.86	4.25	12	0.40	70.00	986.00	6720	20230623	-37.65	3005	20230608	39.43	5260	-20.34	20240129	3590	16.71	20240122	6720	-37.65	20230623	3005	39.43	20230608	4.42	N	046210	500	205 억	217549	N	N	0	N	N
13	20240228	130502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	-45	5	-1.06	556451205	133034	44.75	4320	4320	4140	5500	2965	4235	4182.77	0.53	3834	4575	4405	4295	4125	4015	4350	4070	205	1265	500	500	5	1	41004527	1718	59.86	4.25	12	0.32	70.00	986.00	6720	20230623	-37.65	3005	20230608	39.43	5260	-20.34	20240129	3590	16.71	20240122	6720	-37.65	20230623	3005	39.43	20230608	4.42	N	046210	500	205 억	217549	N	N	0	N	N
14	20240228	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	-40	5	-0.94	539079980	128879	43.35	4320	4320	4140	5500	2965	4235	4182.84	0.53	4926	4575	4405	4295	4125	4015	4350	4070	205	1265	500	500	5	1	41004527	1720	59.93	4.25	12	0.31	70.00	986.00	6720	20230623	-37.57	3005	20230608	39.60	5260	-20.25	20240129	3590	16.85	20240122	6720	-37.57	20230623	3005	39.60	20230608	4.42	N	046210	500	205 억	217549	N	N	0	N	N
15	20240228	110440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	-35	5	-0.83	424525165	101608	34.18	4320	4320	4140	5500	2965	4235	4178.07	0.53	16244	4575	4405	4295	4125	4015	4350	4070	205	1265	500	500	5	1	41004527	1722	60.00	4.26	12	0.25	70.00	986.00	6720	20230623	-37.50	3005	20230608	39.77	5260	-20.15	20240129	3590	16.99	20240122	6720	-37.50	20230623	3005	39.77	20230608	4.42	N	046210	500	205 억	217549	N	N	0	N	N
16	20240228	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-75	5	-1.77	353411250	84694	28.49	4320	4320	4140	5500	2965	4235	4172.80	0.53	15501	4575	4405	4295	4125	4015	4350	4070	205	1265	500	500	5	1	41004527	1706	59.43	4.22	12	0.21	70.00	986.00	6720	20230623	-38.10	3005	20230608	38.44	5260	-20.91	20240129	3590	15.88	20240122	6720	-38.10	20230623	3005	38.44	20230608	4.42	N	046210	500	205 억	217549	N	N	0	N	N
17	20240228	090501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	-40	5	-0.94	10705690	2535	0.85	4320	4320	4150	5500	2965	4235	4223.15	0.53	180	4575	4405	4295	4125	4015	4350	4070	205	1265	500	500	5	1	41004527	1720	59.93	4.25	12	0.01	70.00	986.00	6720	20230623	-37.57	3005	20230608	39.60	5260	-20.25	20240129	3590	16.85	20240122	6720	-37.57	20230623	3005	39.60	20230608	4.42	N	046210	500	205 억	217549	N	N	0	N	N
18	20240227	160501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	-130	5	-2.98	1245386495	293195	112.98	4465	4465	4185	5670	3060	4365	4247.66	0.38	63781	4541	4452	4391	4302	4241	4422	4272	205	1305	500	500	5	1	41004527	1737	60.50	4.30	12	0.72	70.00	986.00	6720	20230623	-36.98	3005	20230608	40.93	5260	-19.49	20240129	3590	17.97	20240122	6720	-36.98	20230623	3005	40.93	20230608	4.35	N	046210	500	205 억	154696	N	N	0	N	N
19	20240227	150502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	-140	5	-3.21	1191299150	280455	108.07	4465	4465	4185	5670	3060	4365	4247.74	0.38	62571	4541	4452	4391	4302	4241	4422	4272	205	1305	500	500	5	1	41004527	1732	60.36	4.28	12	0.68	70.00	986.00	6720	20230623	-37.13	3005	20230608	40.60	5260	-19.68	20240129	3590	17.69	20240122	6720	-37.13	20230623	3005	40.60	20230608	4.35	N	046210	500	205 억	154696	N	N	0	N	N
20	20240227	140500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	-140	5	-3.21	1069376655	251525	96.93	4465	4465	4185	5670	3060	4365	4251.57	0.38	49996	4541	4452	4391	4302	4241	4422	4272	205	1305	500	500	5	1	41004527	1732	60.36	4.28	12	0.61	70.00	986.00	6720	20230623	-37.13	3005	20230608	40.60	5260	-19.68	20240129	3590	17.69	20240122	6720	-37.13	20230623	3005	40.60	20230608	4.35	N	046210	500	205 억	154696	N	N	0	N	N
21	20240227	130427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4255	-110	5	-2.52	911978285	214222	82.55	4465	4465	4210	5670	3060	4365	4257.16	0.38	36949	4541	4452	4391	4302	4241	4422	4272	205	1305	500	500	5	1	41004527	1745	60.79	4.32	12	0.52	70.00	986.00	6720	20230623	-36.68	3005	20230608	41.60	5260	-19.11	20240129	3590	18.52	20240122	6720	-36.68	20230623	3005	41.60	20230608	4.35	N	046210	500	205 억	154696	N	N	0	N	N
22	20240227	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	-125	5	-2.86	882251170	207233	79.86	4465	4465	4210	5670	3060	4365	4257.29	0.38	37454	4541	4452	4391	4302	4241	4422	4272	205	1305	500	500	5	1	41004527	1739	60.57	4.30	12	0.51	70.00	986.00	6720	20230623	-36.90	3005	20230608	41.10	5260	-19.39	20240129	3590	18.11	20240122	6720	-36.90	20230623	3005	41.10	20230608	4.35	N	046210	500	205 억	154696	N	N	0	N	N
23	20240227	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4255	-110	5	-2.52	742042920	174055	67.07	4465	4465	4210	5670	3060	4365	4263.27	0.38	39197	4541	4452	4391	4302	4241	4422	4272	205	1305	500	500	5	1	41004527	1745	60.79	4.32	12	0.42	70.00	986.00	6720	20230623	-36.68	3005	20230608	41.60	5260	-19.11	20240129	3590	18.52	20240122	6720	-36.68	20230623	3005	41.60	20230608	4.35	N	046210	500	205 억	154696	N	N	0	N	N
24	20240227	100457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	-80	5	-1.83	619234845	145473	56.06	4465	4465	4210	5670	3060	4365	4256.70	0.38	44559	4541	4452	4391	4302	4241	4422	4272	205	1305	500	500	5	1	41004527	1757	61.21	4.35	12	0.35	70.00	986.00	6720	20230623	-36.24	3005	20230608	42.60	5260	-18.54	20240129	3590	19.36	20240122	6720	-36.24	20230623	3005	42.60	20230608	4.35	N	046210	500	205 억	154696	N	N	0	N	N
25	20240227	090459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	-50	5	-1.15	56770750	13117	5.05	4465	4465	4210	5670	3060	4365	4328.03	0.38	-3009	4541	4452	4391	4302	4241	4422	4272	205	1305	500	500	5	1	41004527	1769	61.64	4.38	12	0.03	70.00	986.00	6720	20230623	-35.79	3005	20230608	43.59	5260	-17.97	20240129	3590	20.19	20240122	6720	-35.79	20230623	3005	43.59	20230608	4.35	N	046210	500	205 억	154696	N	N	0	N	N
26	20240226	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	5	2	0.11	1130695150	257744	71.76	4400	4480	4330	5660	3055	4360	4387.63	0.33	18783	4753	4556	4428	4231	4103	4492	4167	205	1300	500	500	5	1	41004527	1790	62.36	4.43	12	0.63	70.00	986.00	6720	20230623	-35.04	3005	20230608	45.26	5260	-17.02	20240129	3590	21.59	20240122	6720	-35.04	20230623	3005	45.26	20230608	4.22	N	046210	500	205 억	136276	N	N	0	N	N
27	20240226	150457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	15	2	0.34	1062707975	242155	67.42	4400	4480	4330	5660	3055	4360	4388.54	0.33	18373	4753	4556	4428	4231	4103	4492	4167	205	1300	500	500	5	1	41004527	1794	62.50	4.44	12	0.59	70.00	986.00	6720	20230623	-34.90	3005	20230608	45.59	5260	-16.83	20240129	3590	21.87	20240122	6720	-34.90	20230623	3005	45.59	20230608	4.22	N	046210	500	205 억	136276	N	N	0	N	N
28	20240226	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	0	3	0.00	936544180	213346	59.40	4400	4480	4330	5660	3055	4360	4389.79	0.33	19389	4753	4556	4428	4231	4103	4492	4167	205	1300	500	500	5	1	41004527	1788	62.29	4.42	12	0.52	70.00	986.00	6720	20230623	-35.12	3005	20230608	45.09	5260	-17.11	20240129	3590	21.45	20240122	6720	-35.12	20230623	3005	45.09	20230608	4.22	N	046210	500	205 억	136276	N	N	0	N	N
29	20240226	130456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-10	5	-0.23	884043965	201283	56.04	4400	4480	4330	5660	3055	4360	4392.04	0.33	21940	4753	4556	4428	4231	4103	4492	4167	205	1300	500	500	5	1	41004527	1784	62.14	4.41	12	0.49	70.00	986.00	6720	20230623	-35.27	3005	20230608	44.76	5260	-17.30	20240129	3590	21.17	20240122	6720	-35.27	20230623	3005	44.76	20230608	4.22	N	046210	500	205 억	136276	N	N	0	N	N
30	20240226	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	5	2	0.11	838569020	190840	53.13	4400	4480	4330	5660	3055	4360	4394.09	0.33	27614	4753	4556	4428	4231	4103	4492	4167	205	1300	500	500	5	1	41004527	1790	62.36	4.43	12	0.47	70.00	986.00	6720	20230623	-35.04	3005	20230608	45.26	5260	-17.02	20240129	3590	21.59	20240122	6720	-35.04	20230623	3005	45.26	20230608	4.22	N	046210	500	205 억	136276	N	N	0	N	N
31	20240226	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	55	2	1.26	501757170	113415	31.58	4400	4480	4365	5660	3055	4360	4424.08	0.33	16475	4753	4556	4428	4231	4103	4492	4167	205	1300	500	500	5	1	41004527	1810	63.07	4.48	12	0.28	70.00	986.00	6720	20230623	-34.30	3005	20230608	46.92	5260	-16.06	20240129	3590	22.98	20240122	6720	-34.30	20230623	3005	46.92	20230608	4.22	N	046210	500	205 억	136276	N	N	0	N	N
32	20240226	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	110	2	2.52	402433200	91031	25.34	4400	4480	4365	5660	3055	4360	4420.84	0.33	15408	4753	4556	4428	4231	4103	4492	4167	205	1300	500	500	5	1	41004527	1833	63.86	4.53	12	0.22	70.00	986.00	6720	20230623	-33.48	3005	20230608	48.75	5260	-15.02	20240129	3590	24.51	20240122	6720	-33.48	20230623	3005	48.75	20230608	4.22	N	046210	500	205 억	136276	N	N	0	N	N
33	20240226	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	90	2	2.06	82804800	18547	5.16	4400	4480	4400	5660	3055	4360	4464.59	0.33	-654	4753	4556	4428	4231	4103	4492	4167	205	1300	500	500	5	1	41004527	1825	63.57	4.51	12	0.05	70.00	986.00	6720	20230623	-33.78	3005	20230608	48.09	5260	-15.40	20240129	3590	23.96	20240122	6720	-33.78	20230623	3005	48.09	20230608	4.22	N	046210	500	205 억	136276	N	N	0	N	N
34	20240223	160453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4360	-70	5	-1.58	1580668625	355589	148.44	4570	4625	4300	5750	3105	4430	4445.22	0.32	4189	4603	4516	4463	4376	4323	4490	4350	205	1320	500	500	5	1	41004527	1788	62.29	4.42	12	0.87	70.00	986.00	6720	20230623	-35.12	3005	20230608	45.09	5260	-17.11	20240129	3590	21.45	20240122	6720	-35.12	20230623	3005	45.09	20230608	4.09	N	046210	500	205 억	131676	N	N	0	N	N
35	20240223	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4390	-40	5	-0.90	1498569850	336796	140.59	4570	4625	4300	5750	3105	4430	4449.49	0.32	-207	4603	4516	4463	4376	4323	4490	4350	205	1320	500	500	5	1	41004527	1800	62.71	4.45	12	0.82	70.00	986.00	6720	20230623	-34.67	3005	20230608	46.09	5260	-16.54	20240129	3590	22.28	20240122	6720	-34.67	20230623	3005	46.09	20230608	4.09	N	046210	500	205 억	131676	N	N	0	N	N
36	20240223	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	-55	5	-1.24	1398896715	313950	131.05	4570	4625	4300	5750	3105	4430	4455.79	0.32	-313	4603	4516	4463	4376	4323	4490	4350	205	1320	500	500	5	1	41004527	1794	62.50	4.44	12	0.77	70.00	986.00	6720	20230623	-34.90	3005	20230608	45.59	5260	-16.83	20240129	3590	21.87	20240122	6720	-34.90	20230623	3005	45.59	20230608	4.09	N	046210	500	205 억	131676	N	N	0	N	N
37	20240223	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	-25	5	-0.56	1276257240	286171	119.46	4570	4625	4300	5750	3105	4430	4459.77	0.32	6335	4603	4516	4463	4376	4323	4490	4350	205	1320	500	500	5	1	41004527	1806	62.93	4.47	12	0.70	70.00	986.00	6720	20230623	-34.45	3005	20230608	46.59	5260	-16.25	20240129	3590	22.70	20240122	6720	-34.45	20230623	3005	46.59	20230608	4.09	N	046210	500	205 억	131676	N	N	0	N	N
38	20240223	120449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-80	5	-1.81	1023544795	228342	95.32	4570	4625	4335	5750	3105	4430	4482.51	0.32	4203	4603	4516	4463	4376	4323	4490	4350	205	1320	500	500	5	1	41004527	1784	62.14	4.41	12	0.56	70.00	986.00	6720	20230623	-35.27	3005	20230608	44.76	5260	-17.30	20240129	3590	21.17	20240122	6720	-35.27	20230623	3005	44.76	20230608	4.09	N	046210	500	205 억	131676	N	N	0	N	N
39	20240223	110448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	-10	5	-0.23	738618765	163130	68.10	4570	4625	4420	5750	3105	4430	4527.79	0.32	911	4603	4516	4463	4376	4323	4490	4350	205	1320	500	500	5	1	41004527	1812	63.14	4.48	12	0.40	70.00	986.00	6720	20230623	-34.23	3005	20230608	47.09	5260	-15.97	20240129	3590	23.12	20240122	6720	-34.23	20230623	3005	47.09	20230608	4.09	N	046210	500	205 억	131676	N	N	0	N	N
40	20240223	100445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	70	2	1.58	544973080	119822	50.02	4570	4625	4470	5750	3105	4430	4548.19	0.32	14327	4603	4516	4463	4376	4323	4490	4350	205	1320	500	500	5	1	41004527	1845	64.29	4.56	12	0.29	70.00	986.00	6720	20230623	-33.04	3005	20230608	49.75	5260	-14.45	20240129	3590	25.35	20240122	6720	-33.04	20230623	3005	49.75	20230608	4.09	N	046210	500	205 억	131676	N	N	0	N	N
41	20240223	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	80	2	1.81	43414920	9669	4.04	4570	4570	4475	5750	3105	4430	4490.11	0.32	-982	4603	4516	4463	4376	4323	4490	4350	205	1320	500	500	5	1	41004527	1849	64.43	4.57	12	0.02	70.00	986.00	6720	20230623	-32.89	3005	20230608	50.08	5260	-14.26	20240129	3590	25.63	20240122	6720	-32.89	20230623	3005	50.08	20230608	4.09	N	046210	500	205 억	131676	N	N	0	N	N
42	20240222	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	-110	5	-2.42	1041367975	233177	46.66	4450	4550	4410	5900	3180	4540	4466.00	0.31	3626	4893	4716	4613	4436	4333	4665	4385	205	1360	500	500	5	1	41004527	1817	63.29	4.49	12	0.57	70.00	986.00	6720	20230623	-34.08	3005	20230608	47.42	5260	-15.78	20240129	3590	23.40	20240122	6720	-34.08	20230623	3005	47.42	20230608	3.97	N	046210	500	205 억	129117	N	N	0	N	N
43	20240222	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4455	-85	5	-1.87	861012600	192583	38.54	4450	4550	4410	5900	3180	4540	4470.86	0.31	-17886	4893	4716	4613	4436	4333	4665	4385	205	1360	500	500	5	1	41004527	1827	63.64	4.52	12	0.47	70.00	986.00	6720	20230623	-33.71	3005	20230608	48.25	5260	-15.30	20240129	3590	24.09	20240122	6720	-33.71	20230623	3005	48.25	20230608	3.97	N	046210	500	205 억	129117	N	N	0	N	N
44	20240222	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	-70	5	-1.54	702711045	157035	31.42	4450	4550	4410	5900	3180	4540	4474.87	0.31	-16668	4893	4716	4613	4436	4333	4665	4385	205	1360	500	500	5	1	41004527	1833	63.86	4.53	12	0.38	70.00	986.00	6720	20230623	-33.48	3005	20230608	48.75	5260	-15.02	20240129	3590	24.51	20240122	6720	-33.48	20230623	3005	48.75	20230608	3.97	N	046210	500	205 억	129117	N	N	0	N	N
45	20240222	130439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4455	-85	5	-1.87	626393605	139967	28.01	4450	4550	4410	5900	3180	4540	4475.29	0.31	-15063	4893	4716	4613	4436	4333	4665	4385	205	1360	500	500	5	1	41004527	1827	63.64	4.52	12	0.34	70.00	986.00	6720	20230623	-33.71	3005	20230608	48.25	5260	-15.30	20240129	3590	24.09	20240122	6720	-33.71	20230623	3005	48.25	20230608	3.97	N	046210	500	205 억	129117	N	N	0	N	N
46	20240222	120446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	-55	5	-1.21	564370705	126093	25.23	4450	4550	4410	5900	3180	4540	4475.83	0.31	-11827	4893	4716	4613	4436	4333	4665	4385	205	1360	500	500	5	1	41004527	1839	64.07	4.55	12	0.31	70.00	986.00	6720	20230623	-33.26	3005	20230608	49.25	5260	-14.73	20240129	3590	24.93	20240122	6720	-33.26	20230623	3005	49.25	20230608	3.97	N	046210	500	205 억	129117	N	N	0	N	N
47	20240222	110443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	-30	5	-0.66	494443325	110493	22.11	4450	4550	4410	5900	3180	4540	4474.88	0.31	-4097	4893	4716	4613	4436	4333	4665	4385	205	1360	500	500	5	1	41004527	1849	64.43	4.57	12	0.27	70.00	986.00	6720	20230623	-32.89	3005	20230608	50.08	5260	-14.26	20240129	3590	25.63	20240122	6720	-32.89	20230623	3005	50.08	20230608	3.97	N	046210	500	205 억	129117	N	N	0	N	N
48	20240222	100439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4530	-10	5	-0.22	395043915	88420	17.69	4450	4550	4410	5900	3180	4540	4467.81	0.31	-290	4893	4716	4613	4436	4333	4665	4385	205	1360	500	500	5	1	41004527	1858	64.71	4.59	12	0.22	70.00	986.00	6720	20230623	-32.59	3005	20230608	50.75	5260	-13.88	20240129	3590	26.18	20240122	6720	-32.59	20230623	3005	50.75	20230608	3.97	N	046210	500	205 억	129117	N	N	0	N	N
49	20240222	090447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4425	-115	5	-2.53	84914050	19156	3.83	4450	4510	4410	5900	3180	4540	4432.75	0.31	-3839	4893	4716	4613	4436	4333	4665	4385	205	1360	500	500	5	1	41004527	1814	63.21	4.49	12	0.05	70.00	986.00	6720	20230623	-34.15	3005	20230608	47.25	5260	-15.87	20240129	3590	23.26	20240122	6720	-34.15	20230623	3005	47.25	20230608	3.97	N	046210	500	205 억	129117	N	N	0	N	N
50	20240221	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	-75	5	-1.63	2285789790	495562	86.76	4790	4790	4510	5990	3235	4615	4612.57	0.52	-82515	5025	4820	4685	4480	4345	4752	4412	205	1375	500	500	5	1	41004527	1862	64.86	4.60	12	1.21	70.00	986.00	6720	20230623	-32.44	3005	20230608	51.08	5260	-13.69	20240129	3590	26.46	20240122	6720	-32.44	20230623	3005	51.08	20230608	4.04	N	046210	500	205 억	211615	N	N	0	N	N
51	20240221	150439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4540	-75	5	-1.63	2186970555	473745	82.94	4790	4790	4510	5990	3235	4615	4616.35	0.52	-86489	5025	4820	4685	4480	4345	4752	4412	205	1375	500	500	5	1	41004527	1862	64.86	4.60	12	1.16	70.00	986.00	6720	20230623	-32.44	3005	20230608	51.08	5260	-13.69	20240129	3590	26.46	20240122	6720	-32.44	20230623	3005	51.08	20230608	4.04	N	046210	500	205 억	211615	N	N	0	N	N
52	20240221	140440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	-60	5	-1.30	2045776435	442601	77.49	4790	4790	4510	5990	3235	4615	4622.17	0.52	-83407	5025	4820	4685	4480	4345	4752	4412	205	1375	500	500	5	1	41004527	1868	65.07	4.62	12	1.08	70.00	986.00	6720	20230623	-32.22	3005	20230608	51.58	5260	-13.40	20240129	3590	26.88	20240122	6720	-32.22	20230623	3005	51.58	20230608	4.04	N	046210	500	205 억	211615	N	N	0	N	N
53	20240221	130441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	-55	5	-1.19	1867541425	403482	70.64	4790	4790	4510	5990	3235	4615	4628.56	0.52	-66310	5025	4820	4685	4480	4345	4752	4412	205	1375	500	500	5	1	41004527	1870	65.14	4.62	12	0.98	70.00	986.00	6720	20230623	-32.14	3005	20230608	51.75	5260	-13.31	20240129	3590	27.02	20240122	6720	-32.14	20230623	3005	51.75	20230608	4.04	N	046210	500	205 억	211615	N	N	0	N	N
54	20240221	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4590	-25	5	-0.54	1611668690	347214	60.79	4790	4790	4510	5990	3235	4615	4641.72	0.52	-68071	5025	4820	4685	4480	4345	4752	4412	205	1375	500	500	5	1	41004527	1882	65.57	4.66	12	0.85	70.00	986.00	6720	20230623	-31.70	3005	20230608	52.75	5260	-12.74	20240129	3590	27.86	20240122	6720	-31.70	20230623	3005	52.75	20230608	4.04	N	046210	500	205 억	211615	N	N	0	N	N
55	20240221	110443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4670	55	2	1.19	1463574480	315085	55.16	4790	4790	4510	5990	3235	4615	4645.01	0.52	-70243	5025	4820	4685	4480	4345	4752	4412	205	1375	500	500	5	1	41004527	1915	66.71	4.74	12	0.77	70.00	986.00	6720	20230623	-30.51	3005	20230608	55.41	5260	-11.22	20240129	3590	30.08	20240122	6720	-30.51	20230623	3005	55.41	20230608	4.04	N	046210	500	205 억	211615	N	N	0	N	N
56	20240221	100438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-35	5	-0.76	1114036355	239325	41.90	4790	4790	4525	5990	3235	4615	4654.91	0.52	-74623	5025	4820	4685	4480	4345	4752	4412	205	1375	500	500	5	1	41004527	1878	65.43	4.65	12	0.58	70.00	986.00	6720	20230623	-31.85	3005	20230608	52.41	5260	-12.93	20240129	3590	27.58	20240122	6720	-31.85	20230623	3005	52.41	20230608	4.04	N	046210	500	205 억	211615	N	N	0	N	N
57	20240221	090438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4705	90	2	1.95	447162735	94123	16.48	4790	4790	4620	5990	3235	4615	4750.83	0.52	-22471	5025	4820	4685	4480	4345	4752	4412	205	1375	500	500	5	1	41004527	1929	67.21	4.77	12	0.23	70.00	986.00	6720	20230623	-29.99	3005	20230608	56.57	5260	-10.55	20240129	3590	31.06	20240122	6720	-29.99	20230623	3005	56.57	20230608	4.04	N	046210	500	205 억	211615	N	N	0	N	N
58	20240220	160434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4615	-85	5	-1.81	2565548500	546237	68.22	4750	4890	4550	6110	3290	4700	4699.24	0.59	-29884	5103	4901	4663	4461	4223	5002	4562	205	1410	500	500	5	1	41004527	1892	65.93	4.68	12	1.33	70.00	986.00	6720	20230623	-31.32	3005	20230608	53.58	5260	-12.26	20240129	3590	28.55	20240122	6720	-31.32	20230623	3005	53.58	20230608	3.93	N	046210	500	205 억	240683	N	N	0	N	N
59	20240220	150437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4565	-135	5	-2.87	2424728490	515623	64.39	4750	4890	4550	6110	3290	4700	4702.52	0.59	-28751	5103	4901	4663	4461	4223	5002	4562	205	1410	500	500	5	1	41004527	1872	65.21	4.63	12	1.26	70.00	986.00	6720	20230623	-32.07	3005	20230608	51.91	5260	-13.21	20240129	3590	27.16	20240122	6720	-32.07	20230623	3005	51.91	20230608	3.93	N	046210	500	205 억	240683	N	N	0	N	N
60	20240220	140437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4570	-130	5	-2.77	2262163760	479980	59.94	4750	4890	4560	6110	3290	4700	4713.04	0.59	-20878	5103	4901	4663	4461	4223	5002	4562	205	1410	500	500	5	1	41004527	1874	65.29	4.63	12	1.17	70.00	986.00	6720	20230623	-31.99	3005	20230608	52.08	5260	-13.12	20240129	3590	27.30	20240122	6720	-31.99	20230623	3005	52.08	20230608	3.93	N	046210	500	205 억	240683	N	N	0	N	N
61	20240220	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4595	-105	5	-2.23	1868077430	394196	49.23	4750	4890	4590	6110	3290	4700	4738.96	0.59	-14212	5103	4901	4663	4461	4223	5002	4562	205	1410	500	500	5	1	41004527	1884	65.64	4.66	12	0.96	70.00	986.00	6720	20230623	-31.62	3005	20230608	52.91	5260	-12.64	20240129	3590	27.99	20240122	6720	-31.62	20230623	3005	52.91	20230608	3.93	N	046210	500	205 억	240683	N	N	0	N	N
62	20240220	120435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	-60	5	-1.28	1711248775	360166	44.98	4750	4890	4620	6110	3290	4700	4751.28	0.59	-16458	5103	4901	4663	4461	4223	5002	4562	205	1410	500	500	5	1	41004527	1903	66.29	4.71	12	0.88	70.00	986.00	6720	20230623	-30.95	3005	20230608	54.41	5260	-11.79	20240129	3590	29.25	20240122	6720	-30.95	20230623	3005	54.41	20230608	3.93	N	046210	500	205 억	240683	N	N	0	N	N
63	20240220	110435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	-70	5	-1.49	1593590955	334761	41.81	4750	4890	4625	6110	3290	4700	4760.38	0.59	-21561	5103	4901	4663	4461	4223	5002	4562	205	1410	500	500	5	1	41004527	1899	66.14	4.70	12	0.82	70.00	986.00	6720	20230623	-31.10	3005	20230608	54.08	5260	-11.98	20240129	3590	28.97	20240122	6720	-31.10	20230623	3005	54.08	20230608	3.93	N	046210	500	205 억	240683	N	N	0	N	N
64	20240220	100426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4675	-25	5	-0.53	1287758350	269018	33.60	4750	4890	4640	6110	3290	4700	4786.89	0.59	-14809	5103	4901	4663	4461	4223	5002	4562	205	1410	500	500	5	1	41004527	1917	66.79	4.74	12	0.66	70.00	986.00	6720	20230623	-30.43	3005	20230608	55.57	5260	-11.12	20240129	3590	30.22	20240122	6720	-30.43	20230623	3005	55.57	20230608	3.93	N	046210	500	205 억	240683	N	N	0	N	N
65	20240220	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4820	120	2	2.55	173498630	36323	4.54	4750	4825	4715	6110	3290	4700	4776.55	0.59	3188	5103	4901	4663	4461	4223	5002	4562	205	1410	500	500	5	1	41004527	1976	68.86	4.89	12	0.09	70.00	986.00	6720	20230623	-28.27	3005	20230608	60.40	5260	-8.37	20240129	3590	34.26	20240122	6720	-28.27	20230623	3005	60.40	20230608	3.93	N	046210	500	205 억	240683	N	N	0	N	N
66	20240219	160437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4700	255	2	5.74	3733958870	796361	243.86	4445	4865	4425	5770	3115	4445	4688.78	0.41	76107	4575	4510	4455	4390	4335	4482	4362	205	1325	500	500	5	1	41004527	1927	67.14	4.77	12	1.94	70.00	986.00	6720	20230623	-30.06	3005	20230608	56.41	5260	-10.65	20240129	3590	30.92	20240122	6720	-30.06	20230623	3005	56.41	20230608	3.95	N	046210	500	205 억	167548	N	N	0	N	N
67	20240219	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4725	280	2	6.30	3332331825	712142	218.07	4445	4865	4425	5770	3115	4445	4679.31	0.41	66541	4575	4510	4455	4390	4335	4482	4362	205	1325	500	500	5	1	41004527	1937	67.50	4.79	12	1.74	70.00	986.00	6720	20230623	-29.69	3005	20230608	57.24	5260	-10.17	20240129	3590	31.62	20240122	6720	-29.69	20230623	3005	57.24	20230608	3.95	N	046210	500	205 억	167548	N	N	0	N	N
68	20240219	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	195	2	4.39	3037314115	649119	198.77	4445	4865	4425	5770	3115	4445	4679.13	0.41	68849	4575	4510	4455	4390	4335	4482	4362	205	1325	500	500	5	1	41004527	1903	66.29	4.71	12	1.58	70.00	986.00	6720	20230623	-30.95	3005	20230608	54.41	5260	-11.79	20240129	3590	29.25	20240122	6720	-30.95	20230623	3005	54.41	20230608	3.95	N	046210	500	205 억	167548	N	N	0	N	N
69	20240219	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4640	195	2	4.39	2939126935	627863	192.26	4445	4865	4425	5770	3115	4445	4681.16	0.41	70006	4575	4510	4455	4390	4335	4482	4362	205	1325	500	500	5	1	41004527	1903	66.29	4.71	12	1.53	70.00	986.00	6720	20230623	-30.95	3005	20230608	54.41	5260	-11.79	20240129	3590	29.25	20240122	6720	-30.95	20230623	3005	54.41	20230608	3.95	N	046210	500	205 억	167548	N	N	0	N	N
70	20240219	120438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4685	240	2	5.40	2744741540	585950	179.42	4445	4865	4425	5770	3115	4445	4684.26	0.41	80021	4575	4510	4455	4390	4335	4482	4362	205	1325	500	500	5	1	41004527	1921	66.93	4.75	12	1.43	70.00	986.00	6720	20230623	-30.28	3005	20230608	55.91	5260	-10.93	20240129	3590	30.50	20240122	6720	-30.28	20230623	3005	55.91	20230608	3.95	N	046210	500	205 억	167548	N	N	0	N	N
71	20240219	110437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4675	230	2	5.17	2527950540	539946	165.34	4445	4865	4425	5770	3115	4445	4681.86	0.41	74599	4575	4510	4455	4390	4335	4482	4362	205	1325	500	500	5	1	41004527	1917	66.79	4.74	12	1.32	70.00	986.00	6720	20230623	-30.43	3005	20230608	55.57	5260	-11.12	20240129	3590	30.22	20240122	6720	-30.43	20230623	3005	55.57	20230608	3.95	N	046210	500	205 억	167548	N	N	0	N	N
72	20240219	100433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4775	330	2	7.42	1402754275	303566	92.96	4445	4780	4425	5770	3115	4445	4620.92	0.41	53952	4575	4510	4455	4390	4335	4482	4362	205	1325	500	500	5	1	41004527	1958	68.21	4.84	12	0.74	70.00	986.00	6720	20230623	-28.94	3005	20230608	58.90	5260	-9.22	20240129	3590	33.01	20240122	6720	-28.94	20230623	3005	58.90	20230608	3.95	N	046210	500	205 억	167548	N	N	0	N	N
73	20240219	090435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4535	90	2	2.02	74697420	16699	5.11	4445	4535	4440	5770	3115	4445	4473.17	0.41	8218	4575	4510	4455	4390	4335	4482	4362	205	1325	500	500	5	1	41004527	1860	64.79	4.60	12	0.04	70.00	986.00	6720	20230623	-32.51	3005	20230608	50.92	5260	-13.78	20240129	3590	26.32	20240122	6720	-32.51	20230623	3005	50.92	20230608	3.95	N	046210	500	205 억	167548	N	N	0	N	N
74	20240216	160433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4445	20	2	0.45	1441593615	324385	55.36	4455	4520	4400	5750	3100	4425	4444.08	0.44	-11980	4761	4592	4501	4332	4241	4547	4287	205	1325	500	500	5	1	41004527	1823	63.50	4.51	12	0.79	70.00	986.00	6720	20230623	-33.85	3005	20230608	47.92	5260	-15.49	20240129	3590	23.82	20240122	6720	-33.85	20230623	3005	47.92	20230608	3.91	N	046210	500	205 억	179528	N	N	0	N	N
75	20240216	150435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	25	2	0.56	1324076200	298016	50.86	4455	4520	4400	5750	3100	4425	4442.97	0.44	-15743	4761	4592	4501	4332	4241	4547	4287	205	1325	500	500	5	1	41004527	1825	63.57	4.51	12	0.73	70.00	986.00	6720	20230623	-33.78	3005	20230608	48.09	5260	-15.40	20240129	3590	23.96	20240122	6720	-33.78	20230623	3005	48.09	20230608	3.91	N	046210	500	205 억	179528	N	N	0	N	N
76	20240216	140438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4490	65	2	1.47	1101592005	247912	42.31	4455	4520	4400	5750	3100	4425	4443.48	0.44	-28028	4761	4592	4501	4332	4241	4547	4287	205	1325	500	500	5	1	41004527	1841	64.14	4.55	12	0.60	70.00	986.00	6720	20230623	-33.18	3005	20230608	49.42	5260	-14.64	20240129	3590	25.07	20240122	6720	-33.18	20230623	3005	49.42	20230608	3.91	N	046210	500	205 억	179528	N	N	0	N	N
77	20240216	130433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4445	20	2	0.45	931167045	209561	35.77	4455	4520	4400	5750	3100	4425	4443.42	0.44	-43905	4761	4592	4501	4332	4241	4547	4287	205	1325	500	500	5	1	41004527	1823	63.50	4.51	12	0.51	70.00	986.00	6720	20230623	-33.85	3005	20230608	47.92	5260	-15.49	20240129	3590	23.82	20240122	6720	-33.85	20230623	3005	47.92	20230608	3.91	N	046210	500	205 억	179528	N	N	0	N	N
78	20240216	120435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	40	2	0.90	782157910	176030	30.04	4455	4520	4400	5750	3100	4425	4443.32	0.44	-38851	4761	4592	4501	4332	4241	4547	4287	205	1325	500	500	5	1	41004527	1831	63.79	4.53	12	0.43	70.00	986.00	6720	20230623	-33.56	3005	20230608	48.59	5260	-15.11	20240129	3590	24.37	20240122	6720	-33.56	20230623	3005	48.59	20230608	3.91	N	046210	500	205 억	179528	N	N	0	N	N
79	20240216	110436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	-5	5	-0.11	597324130	134244	22.91	4455	4520	4405	5750	3100	4425	4449.54	0.44	-44685	4761	4592	4501	4332	4241	4547	4287	205	1325	500	500	5	1	41004527	1812	63.14	4.48	12	0.33	70.00	986.00	6720	20230623	-34.23	3005	20230608	47.09	5260	-15.97	20240129	3590	23.12	20240122	6720	-34.23	20230623	3005	47.09	20230608	3.91	N	046210	500	205 억	179528	N	N	0	N	N
80	20240216	100433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	40	2	0.90	438820970	98483	16.81	4455	4520	4415	5750	3100	4425	4455.80	0.44	-35877	4761	4592	4501	4332	4241	4547	4287	205	1325	500	500	5	1	41004527	1831	63.79	4.53	12	0.24	70.00	986.00	6720	20230623	-33.56	3005	20230608	48.59	5260	-15.11	20240129	3590	24.37	20240122	6720	-33.56	20230623	3005	48.59	20230608	3.91	N	046210	500	205 억	179528	N	N	0	N	N
81	20240216	090429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	55	2	1.24	43640315	9762	1.67	4455	4520	4450	5750	3100	4425	4470.43	0.44	-1513	4761	4592	4501	4332	4241	4547	4287	205	1325	500	500	5	1	41004527	1837	64.00	4.54	12	0.02	70.00	986.00	6720	20230623	-33.33	3005	20230608	49.08	5260	-14.83	20240129	3590	24.79	20240122	6720	-33.33	20230623	3005	49.08	20230608	3.91	N	046210	500	205 억	179528	N	N	0	N	N
82	20240215	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4425	-255	5	-5.45	2645368600	581512	108.05	4640	4670	4410	6080	3280	4680	4549.65	0.45	-617	4973	4826	4753	4606	4533	4790	4570	205	1400	500	500	5	1	41004527	1814	63.21	4.49	12	1.42	70.00	986.00	6720	20230623	-34.15	3005	20230608	47.25	5260	-15.87	20240129	3590	23.26	20240122	6720	-34.15	20230623	3005	47.25	20230608	3.98	N	046210	500	205 억	182881	N	N	4	N	N
83	20240215	150434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	-240	5	-5.13	2455330365	538631	100.08	4640	4670	4410	6080	3280	4680	4558.46	0.45	-8809	4973	4826	4753	4606	4533	4790	4570	205	1400	500	500	5	1	41004527	1821	63.43	4.50	12	1.31	70.00	986.00	6720	20230623	-33.93	3005	20230608	47.75	5260	-15.59	20240129	3590	23.68	20240122	6720	-33.93	20230623	3005	47.75	20230608	3.98	N	046210	500	205 억	182881	N	N	4	N	N
84	20240215	140432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	-155	5	-3.31	1844447860	401651	74.63	4640	4670	4520	6080	3280	4680	4592.16	0.45	-37192	4973	4826	4753	4606	4533	4790	4570	205	1400	500	500	5	1	41004527	1855	64.64	4.59	12	0.98	70.00	986.00	6720	20230623	-32.66	3005	20230608	50.58	5260	-13.97	20240129	3590	26.04	20240122	6720	-32.66	20230623	3005	50.58	20230608	3.98	N	046210	500	205 억	182881	N	N	4	N	N
85	20240215	130429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4580	-100	5	-2.14	1546338715	336158	62.46	4640	4670	4570	6080	3280	4680	4600.03	0.45	-19510	4973	4826	4753	4606	4533	4790	4570	205	1400	500	500	5	1	41004527	1878	65.43	4.65	12	0.82	70.00	986.00	6720	20230623	-31.85	3005	20230608	52.41	5260	-12.93	20240129	3590	27.58	20240122	6720	-31.85	20230623	3005	52.41	20230608	3.98	N	046210	500	205 억	182881	N	N	4	N	N
86	20240215	120432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	-30	5	-0.64	1397952950	303904	56.47	4640	4670	4570	6080	3280	4680	4599.98	0.45	-1050	4973	4826	4753	4606	4533	4790	4570	205	1400	500	500	5	1	41004527	1907	66.43	4.72	12	0.74	70.00	986.00	6720	20230623	-30.80	3005	20230608	54.74	5260	-11.60	20240129	3590	29.53	20240122	6720	-30.80	20230623	3005	54.74	20230608	3.98	N	046210	500	205 억	182881	N	N	4	N	N
87	20240215	110430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	-50	5	-1.07	1287778575	280124	52.05	4640	4640	4570	6080	3280	4680	4597.17	0.45	-8430	4973	4826	4753	4606	4533	4790	4570	205	1400	500	500	5	1	41004527	1899	66.14	4.70	12	0.68	70.00	986.00	6720	20230623	-31.10	3005	20230608	54.08	5260	-11.98	20240129	3590	28.97	20240122	6720	-31.10	20230623	3005	54.08	20230608	3.98	N	046210	500	205 억	182881	N	N	4	N	N
88	20240215	100428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4600	-80	5	-1.71	967741295	210531	39.12	4640	4640	4570	6080	3280	4680	4596.67	0.45	-48533	4973	4826	4753	4606	4533	4790	4570	205	1400	500	500	5	1	41004527	1886	65.71	4.67	12	0.51	70.00	986.00	6720	20230623	-31.55	3005	20230608	53.08	5260	-12.55	20240129	3590	28.13	20240122	6720	-31.55	20230623	3005	53.08	20230608	3.98	N	046210	500	205 억	182881	N	N	4	N	N
89	20240215	090428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4585	-95	5	-2.03	410228200	89163	16.57	4640	4640	4570	6080	3280	4680	4600.88	0.45	-50479	4973	4826	4753	4606	4533	4790	4570	205	1400	500	500	5	1	41004527	1880	65.50	4.65	12	0.22	70.00	986.00	6720	20230623	-31.77	3005	20230608	52.58	5260	-12.83	20240129	3590	27.72	20240122	6720	-31.77	20230623	3005	52.58	20230608	3.98	N	046210	500	205 억	182881	N	N	4	N	N
90	20240214	160425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4680	-235	5	-4.78	2461283510	516941	59.62	4865	4900	4680	6380	3445	4915	4761.40	0.67	-88456	5215	5065	4845	4695	4475	5140	4770	205	1465	500	500	5	1	41004527	1919	66.86	4.75	12	1.26	70.00	986.00	6720	20230623	-30.36	3005	20230608	55.74	5260	-11.03	20240129	3590	30.36	20240122	6720	-30.36	20230623	3005	55.74	20230608	4.05	N	046210	500	205 억	273906	N	N	4	N	N
91	20240214	150427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4700	-215	5	-4.37	2197137910	460611	53.13	4865	4900	4690	6380	3445	4915	4770.05	0.67	-85106	5215	5065	4845	4695	4475	5140	4770	205	1465	500	500	5	1	41004527	1927	67.14	4.77	12	1.12	70.00	986.00	6720	20230623	-30.06	3005	20230608	56.41	5260	-10.65	20240129	3590	30.92	20240122	6720	-30.06	20230623	3005	56.41	20230608	4.05	N	046210	500	205 억	273906	N	N	24	N	N
92	20240214	140424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4775	-140	5	-2.85	1706928075	356786	41.15	4865	4900	4720	6380	3445	4915	4784.18	0.67	-54268	5215	5065	4845	4695	4475	5140	4770	205	1465	500	500	5	1	41004527	1958	68.21	4.84	12	0.87	70.00	986.00	6720	20230623	-28.94	3005	20230608	58.90	5260	-9.22	20240129	3590	33.01	20240122	6720	-28.94	20230623	3005	58.90	20230608	4.05	N	046210	500	205 억	273906	N	N	24	N	N
93	20240214	130427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4780	-135	5	-2.75	1534537940	320805	37.00	4865	4900	4720	6380	3445	4915	4783.40	0.67	-48663	5215	5065	4845	4695	4475	5140	4770	205	1465	500	500	5	1	41004527	1960	68.29	4.85	12	0.78	70.00	986.00	6720	20230623	-28.87	3005	20230608	59.07	5260	-9.13	20240129	3590	33.15	20240122	6720	-28.87	20230623	3005	59.07	20230608	4.05	N	046210	500	205 억	273906	N	N	24	N	N
94	20240214	120423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4760	-155	5	-3.15	1339284425	279718	32.26	4865	4900	4720	6380	3445	4915	4787.98	0.67	-45286	5215	5065	4845	4695	4475	5140	4770	205	1465	500	500	5	1	41004527	1952	68.00	4.83	12	0.68	70.00	986.00	6720	20230623	-29.17	3005	20230608	58.40	5260	-9.51	20240129	3590	32.59	20240122	6720	-29.17	20230623	3005	58.40	20230608	4.05	N	046210	500	205 억	273906	N	N	24	N	N
95	20240214	110429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4750	-165	5	-3.36	1145106845	238690	27.53	4865	4900	4720	6380	3445	4915	4797.46	0.67	-41233	5215	5065	4845	4695	4475	5140	4770	205	1465	500	500	5	1	41004527	1948	67.86	4.82	12	0.58	70.00	986.00	6720	20230623	-29.32	3005	20230608	58.07	5260	-9.70	20240129	3590	32.31	20240122	6720	-29.32	20230623	3005	58.07	20230608	4.05	N	046210	500	205 억	273906	N	N	24	N	N
96	20240214	090421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4865	-50	5	-1.02	197729000	41007	4.73	4865	4890	4785	6380	3445	4915	4821.83	0.67	18303	5215	5065	4845	4695	4475	5140	4770	205	1465	500	500	5	1	41004527	1995	69.50	4.93	12	0.10	70.00	986.00	6720	20230623	-27.60	3005	20230608	61.90	5260	-7.51	20240129	3590	35.52	20240122	6720	-27.60	20230623	3005	61.90	20230608	4.05	N	046210	500	205 억	273906	N	N	24	N	N
97	20240213	160422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4915	205	2	4.35	4099326930	849217	136.49	4710	4995	4625	6120	3300	4710	4827.36	0.28	139947	4956	4832	4766	4642	4576	4800	4610	205	1410	500	500	5	1	41004527	2015	70.21	4.98	12	2.07	70.00	986.00	6720	20230623	-26.86	3005	20230608	63.56	5260	-6.56	20240129	3590	36.91	20240122	6720	-26.86	20230623	3005	63.56	20230608	3.96	N	046210	500	205 억	116018	N	N	24	N	N
98	20240213	150419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4915	205	2	4.35	3859611830	800340	128.63	4710	4995	4625	6120	3300	4710	4822.66	0.28	123665	4956	4832	4766	4642	4576	4800	4610	205	1410	500	500	5	1	41004527	2015	70.21	4.98	12	1.95	70.00	986.00	6720	20230623	-26.86	3005	20230608	63.56	5260	-6.56	20240129	3590	36.91	20240122	6720	-26.86	20230623	3005	63.56	20230608	3.96	N	046210	500	205 억	116018	N	N	8	N	N
99	20240213	140427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4920	210	2	4.46	3485588475	724154	116.39	4710	4995	4625	6120	3300	4710	4813.52	0.28	121545	4956	4832	4766	4642	4576	4800	4610	205	1410	500	500	5	1	41004527	2017	70.29	4.99	12	1.77	70.00	986.00	6720	20230623	-26.79	3005	20230608	63.73	5260	-6.46	20240129	3590	37.05	20240122	6720	-26.79	20230623	3005	63.73	20230608	3.96	N	046210	500	205 억	116018	N	N	8	N	N
100	20240213	130422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4785	75	2	1.59	1806164650	380656	61.18	4710	4810	4625	6120	3300	4710	4745.00	0.28	40655	4956	4832	4766	4642	4576	4800	4610	205	1410	500	500	5	1	41004527	1962	68.36	4.85	12	0.93	70.00	986.00	6720	20230623	-28.79	3005	20230608	59.23	5260	-9.03	20240129	3590	33.29	20240122	6720	-28.79	20230623	3005	59.23	20230608	3.96	N	046210	500	205 억	116018	N	N	8	N	N
101	20240213	120426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4790	80	2	1.70	1559447860	329119	52.90	4710	4810	4625	6120	3300	4710	4738.37	0.28	41412	4956	4832	4766	4642	4576	4800	4610	205	1410	500	500	5	1	41004527	1964	68.43	4.86	12	0.80	70.00	986.00	6720	20230623	-28.72	3005	20230608	59.40	5260	-8.94	20240129	3590	33.43	20240122	6720	-28.72	20230623	3005	59.40	20230608	3.96	N	046210	500	205 억	116018	N	N	8	N	N
102	20240213	110424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4710	0	3	0.00	1333757975	281521	45.25	4710	4810	4625	6120	3300	4710	4737.82	0.28	22664	4956	4832	4766	4642	4576	4800	4610	205	1410	500	500	5	1	41004527	1931	67.29	4.78	12	0.69	70.00	986.00	6720	20230623	-29.91	3005	20230608	56.74	5260	-10.46	20240129	3590	31.20	20240122	6720	-29.91	20230623	3005	56.74	20230608	3.96	N	046210	500	205 억	116018	N	N	8	N	N
103	20240213	100346	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4725	15	2	0.32	1088818120	229924	36.95	4710	4810	4625	6120	3300	4710	4735.71	0.28	18225	4956	4832	4766	4642	4576	4800	4610	205	1410	500	500	5	1	41004527	1937	67.50	4.79	12	0.56	70.00	986.00	6720	20230623	-29.69	3005	20230608	57.24	5260	-10.17	20240129	3590	31.62	20240122	6720	-29.69	20230623	3005	57.24	20230608	3.96	N	046210	500	205 억	116018	N	N	8	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History