KissMeData/058110/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	investmentCareful	shortOverheated
2	20240229	160535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3160	-150	5	-4.53	838719320	259822	90.65	3310	3355	3160	4300	2320	3310	3228.09	0.70	7982	3473	3391	3313	3231	3153	3432	3272	80	990	500	2050	5	1	16050530	507	-18.92	0.71	12	1.62	-167.00	4468.00	6270	20231207	-49.60	2165	20231024	45.96	4120	-23.30	20240222	2875	9.91	20240131	6270	-49.60	20231207	2165	45.96	20231024	4.19	N	058110	500	80 억	112584	N	N	N	N
3	20240229	150537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	-140	5	-4.23	770948675	238443	83.19	3310	3355	3160	4300	2320	3310	3233.26	0.70	8143	3473	3391	3313	3231	3153	3432	3272	80	990	500	2050	5	1	16050530	509	-18.98	0.71	12	1.49	-167.00	4468.00	6270	20231207	-49.44	2165	20231024	46.42	4120	-23.06	20240222	2875	10.26	20240131	6270	-49.44	20231207	2165	46.42	20231024	4.19	N	058110	500	80 억	112584	N	N	N	N
4	20240229	140537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3195	-115	5	-3.47	641496585	197672	68.97	3310	3355	3180	4300	2320	3310	3245.26	0.70	-1871	3473	3391	3313	3231	3153	3432	3272	80	990	500	2050	5	1	16050530	513	-19.13	0.72	12	1.23	-167.00	4468.00	6270	20231207	-49.04	2165	20231024	47.58	4120	-22.45	20240222	2875	11.13	20240131	6270	-49.04	20231207	2165	47.58	20231024	4.19	N	058110	500	80 억	112584	N	N	N	N
5	20240229	130537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3230	-80	5	-2.42	442570935	135601	47.31	3310	3355	3200	4300	2320	3310	3263.77	0.70	11175	3473	3391	3313	3231	3153	3432	3272	80	990	500	2050	5	1	16050530	518	-19.34	0.72	12	0.84	-167.00	4468.00	6270	20231207	-48.48	2165	20231024	49.19	4120	-21.60	20240222	2875	12.35	20240131	6270	-48.48	20231207	2165	49.19	20231024	4.19	N	058110	500	80 억	112584	N	N	N	N
6	20240229	120536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3280	-30	5	-0.91	294050055	89709	31.30	3310	3355	3250	4300	2320	3310	3277.82	0.70	2969	3473	3391	3313	3231	3153	3432	3272	80	990	500	2050	5	1	16050530	526	-19.64	0.73	12	0.56	-167.00	4468.00	6270	20231207	-47.69	2165	20231024	51.50	4120	-20.39	20240222	2875	14.09	20240131	6270	-47.69	20231207	2165	51.50	20231024	4.19	N	058110	500	80 억	112584	N	N	N	N
7	20240229	110537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3275	-35	5	-1.06	226335190	68986	24.07	3310	3355	3250	4300	2320	3310	3280.89	0.70	-814	3473	3391	3313	3231	3153	3432	3272	80	990	500	2050	5	1	16050530	526	-19.61	0.73	12	0.43	-167.00	4468.00	6270	20231207	-47.77	2165	20231024	51.27	4120	-20.51	20240222	2875	13.91	20240131	6270	-47.77	20231207	2165	51.27	20231024	4.19	N	058110	500	80 억	112584	N	N	N	N
8	20240229	100537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3270	-40	5	-1.21	200730835	61144	21.33	3310	3355	3250	4300	2320	3310	3282.92	0.70	100	3473	3391	3313	3231	3153	3432	3272	80	990	500	2050	5	1	16050530	525	-19.58	0.73	12	0.38	-167.00	4468.00	6270	20231207	-47.85	2165	20231024	51.04	4120	-20.63	20240222	2875	13.74	20240131	6270	-47.85	20231207	2165	51.04	20231024	4.19	N	058110	500	80 억	112584	N	N	N	N
9	20240229	090536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3280	-30	5	-0.91	39766445	12124	4.23	3310	3355	3250	4300	2320	3310	3279.98	0.70	-7000	3473	3391	3313	3231	3153	3432	3272	80	990	500	2050	5	1	16050530	526	-19.64	0.73	12	0.08	-167.00	4468.00	6270	20231207	-47.69	2165	20231024	51.50	4120	-20.39	20240222	2875	14.09	20240131	6270	-47.69	20231207	2165	51.50	20231024	4.19	N	058110	500	80 억	112584	N	N	N	N
10	20240228	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3310	-10	5	-0.30	942892860	286338	50.62	3305	3395	3235	4315	2325	3320	3292.89	0.50	29603	3820	3570	3410	3160	3000	3490	3080	80	995	500	2050	5	1	16050530	531	-19.82	0.74	12	1.78	-167.00	4468.00	6270	20231207	-47.21	2165	20231024	52.89	4120	-19.66	20240222	2875	15.13	20240131	6270	-47.21	20231207	2165	52.89	20231024	4.70	N	058110	500	80 억	80376	N	N	N	N
11	20240228	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3295	-25	5	-0.75	881556620	267769	47.34	3305	3395	3235	4315	2325	3320	3292.19	0.50	31812	3820	3570	3410	3160	3000	3490	3080	80	995	500	2050	5	1	16050530	529	-19.73	0.74	12	1.67	-167.00	4468.00	6270	20231207	-47.45	2165	20231024	52.19	4120	-20.02	20240222	2875	14.61	20240131	6270	-47.45	20231207	2165	52.19	20231024	4.70	N	058110	500	80 억	80376	N	N	N	N
12	20240228	140537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3270	-50	5	-1.51	684347215	207295	36.65	3305	3395	3235	4315	2325	3320	3301.29	0.50	11754	3820	3570	3410	3160	3000	3490	3080	80	995	500	2050	5	1	16050530	525	-19.58	0.73	12	1.29	-167.00	4468.00	6270	20231207	-47.85	2165	20231024	51.04	4120	-20.63	20240222	2875	13.74	20240131	6270	-47.85	20231207	2165	51.04	20231024	4.70	N	058110	500	80 억	80376	N	N	N	N
13	20240228	130537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3275	-45	5	-1.36	615478145	186112	32.90	3305	3395	3240	4315	2325	3320	3307.01	0.50	10431	3820	3570	3410	3160	3000	3490	3080	80	995	500	2050	5	1	16050530	526	-19.61	0.73	12	1.16	-167.00	4468.00	6270	20231207	-47.77	2165	20231024	51.27	4120	-20.51	20240222	2875	13.91	20240131	6270	-47.77	20231207	2165	51.27	20231024	4.70	N	058110	500	80 억	80376	N	N	N	N
14	20240228	120538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3265	-55	5	-1.66	470566265	141614	25.04	3305	3395	3265	4315	2325	3320	3322.89	0.50	10420	3820	3570	3410	3160	3000	3490	3080	80	995	500	2050	5	1	16050530	524	-19.55	0.73	12	0.88	-167.00	4468.00	6270	20231207	-47.93	2165	20231024	50.81	4120	-20.75	20240222	2875	13.57	20240131	6270	-47.93	20231207	2165	50.81	20231024	4.70	N	058110	500	80 억	80376	N	N	N	N
15	20240228	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3325	5	2	0.15	357593660	107281	18.97	3305	3395	3290	4315	2325	3320	3333.28	0.50	16803	3820	3570	3410	3160	3000	3490	3080	80	995	500	2050	5	1	16050530	534	-19.91	0.74	12	0.67	-167.00	4468.00	6270	20231207	-46.97	2165	20231024	53.58	4120	-19.30	20240222	2875	15.65	20240131	6270	-46.97	20231207	2165	53.58	20231024	4.70	N	058110	500	80 억	80376	N	N	N	N
16	20240228	100535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3310	-10	5	-0.30	248029405	74541	13.18	3305	3370	3290	4315	2325	3320	3327.45	0.50	16347	3820	3570	3410	3160	3000	3490	3080	80	995	500	2050	5	1	16050530	531	-19.82	0.74	12	0.46	-167.00	4468.00	6270	20231207	-47.21	2165	20231024	52.89	4120	-19.66	20240222	2875	15.13	20240131	6270	-47.21	20231207	2165	52.89	20231024	4.70	N	058110	500	80 억	80376	N	N	N	N
17	20240228	090537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3325	5	2	0.15	80444485	24251	4.29	3305	3350	3290	4315	2325	3320	3317.12	0.50	7665	3820	3570	3410	3160	3000	3490	3080	80	995	500	2050	5	1	16050530	534	-19.91	0.74	12	0.15	-167.00	4468.00	6270	20231207	-46.97	2165	20231024	53.58	4120	-19.30	20240222	2875	15.65	20240131	6270	-46.97	20231207	2165	53.58	20231024	4.70	N	058110	500	80 억	80376	N	N	N	N
18	20240227	160536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3320	-330	5	-9.04	1888473730	551860	69.38	3610	3660	3250	4745	2555	3650	3421.04	0.46	6923	3966	3807	3691	3532	3416	3887	3612	80	1095	500	2260	5	1	16050530	533	-19.88	0.74	12	3.44	-167.00	4468.00	6270	20231207	-47.05	2165	20231024	53.35	4120	-19.42	20240222	2875	15.48	20240131	6270	-47.05	20231207	2165	53.35	20231024	4.51	N	058110	500	80 억	73606	N	N	N	N
19	20240227	150538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3355	-295	5	-8.08	1796464480	524253	65.91	3610	3660	3250	4745	2555	3650	3425.02	0.46	9642	3966	3807	3691	3532	3416	3887	3612	80	1095	500	2260	5	1	16050530	538	-20.09	0.75	12	3.27	-167.00	4468.00	6270	20231207	-46.49	2165	20231024	54.97	4120	-18.57	20240222	2875	16.70	20240131	6270	-46.49	20231207	2165	54.97	20231024	4.51	N	058110	500	80 억	73606	N	N	N	N
20	20240227	140535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3410	-240	5	-6.58	1176096220	338029	42.50	3610	3660	3395	4745	2555	3650	3477.26	0.46	-47480	3966	3807	3691	3532	3416	3887	3612	80	1095	500	2260	5	1	16050530	547	-20.42	0.76	12	2.11	-167.00	4468.00	6270	20231207	-45.61	2165	20231024	57.51	4120	-17.23	20240222	2875	18.61	20240131	6270	-45.61	20231207	2165	57.51	20231024	4.51	N	058110	500	80 억	73606	N	N	N	N
21	20240227	130458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3410	-240	5	-6.58	1111368610	319011	40.11	3610	3660	3395	4745	2555	3650	3481.71	0.46	-47018	3966	3807	3691	3532	3416	3887	3612	80	1095	500	2260	5	1	16050530	547	-20.42	0.76	12	1.99	-167.00	4468.00	6270	20231207	-45.61	2165	20231024	57.51	4120	-17.23	20240222	2875	18.61	20240131	6270	-45.61	20231207	2165	57.51	20231024	4.51	N	058110	500	80 억	73606	N	N	N	N
22	20240227	120539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3415	-235	5	-6.44	1038347150	297582	37.41	3610	3660	3400	4745	2555	3650	3487.12	0.46	-44808	3966	3807	3691	3532	3416	3887	3612	80	1095	500	2260	5	1	16050530	548	-20.45	0.76	12	1.85	-167.00	4468.00	6270	20231207	-45.53	2165	20231024	57.74	4120	-17.11	20240222	2875	18.78	20240131	6270	-45.53	20231207	2165	57.74	20231024	4.51	N	058110	500	80 억	73606	N	N	N	N
23	20240227	110536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3435	-215	5	-5.89	890219885	254261	31.97	3610	3660	3430	4745	2555	3650	3498.86	0.46	-35365	3966	3807	3691	3532	3416	3887	3612	80	1095	500	2260	5	1	16050530	551	-20.57	0.77	12	1.58	-167.00	4468.00	6270	20231207	-45.22	2165	20231024	58.66	4120	-16.63	20240222	2875	19.48	20240131	6270	-45.22	20231207	2165	58.66	20231024	4.51	N	058110	500	80 억	73606	N	N	N	N
24	20240227	100533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	-160	5	-4.38	749737085	213670	26.86	3610	3660	3430	4745	2555	3650	3506.20	0.46	-34183	3966	3807	3691	3532	3416	3887	3612	80	1095	500	2260	5	1	16050530	560	-20.90	0.78	12	1.33	-167.00	4468.00	6270	20231207	-44.34	2165	20231024	61.20	4120	-15.29	20240222	2875	21.39	20240131	6270	-44.34	20231207	2165	61.20	20231024	4.51	N	058110	500	80 억	73606	N	N	N	N
25	20240227	090535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	-145	5	-3.97	205392045	57474	7.23	3610	3660	3500	4745	2555	3650	3568.02	0.46	-19061	3966	3807	3691	3532	3416	3887	3612	80	1095	500	2260	5	1	16050530	563	-20.99	0.78	12	0.36	-167.00	4468.00	6270	20231207	-44.10	2165	20231024	61.89	4120	-14.93	20240222	2875	21.91	20240131	6270	-44.10	20231207	2165	61.89	20231024	4.51	N	058110	500	80 억	73606	N	N	N	N
26	20240226	160534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3650	-40	5	-1.08	2848873020	775940	28.63	3615	3850	3575	4795	2585	3690	3671.58	0.48	4001	4083	3886	3633	3436	3183	3985	3535	80	1105	500	2280	5	1	16050530	586	-21.86	0.82	12	4.83	-167.00	4468.00	6270	20231207	-41.79	2165	20231024	68.59	4120	-11.41	20240222	2875	26.96	20240131	6270	-41.79	20231207	2165	68.59	20231024	4.31	N	058110	500	80 억	77582	N	N	N	N
27	20240226	150533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-90	5	-2.44	2760754335	751680	27.74	3615	3850	3575	4795	2585	3690	3672.76	0.48	2173	4083	3886	3633	3436	3183	3985	3535	80	1105	500	2280	5	1	16050530	578	-21.56	0.81	12	4.68	-167.00	4468.00	6270	20231207	-42.58	2165	20231024	66.28	4120	-12.62	20240222	2875	25.22	20240131	6270	-42.58	20231207	2165	66.28	20231024	4.31	N	058110	500	80 억	77582	N	N	N	N
28	20240226	140533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3670	-20	5	-0.54	2506761345	681801	25.16	3615	3850	3575	4795	2585	3690	3676.66	0.48	4689	4083	3886	3633	3436	3183	3985	3535	80	1105	500	2280	5	1	16050530	589	-21.98	0.82	12	4.25	-167.00	4468.00	6270	20231207	-41.47	2165	20231024	69.52	4120	-10.92	20240222	2875	27.65	20240131	6270	-41.47	20231207	2165	69.52	20231024	4.31	N	058110	500	80 억	77582	N	N	N	N
29	20240226	130531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3725	35	2	0.95	2332970225	634798	23.42	3615	3850	3575	4795	2585	3690	3675.12	0.48	4590	4083	3886	3633	3436	3183	3985	3535	80	1105	500	2280	5	1	16050530	598	-22.31	0.83	12	3.95	-167.00	4468.00	6270	20231207	-40.59	2165	20231024	72.06	4120	-9.59	20240222	2875	29.57	20240131	6270	-40.59	20231207	2165	72.06	20231024	4.31	N	058110	500	80 억	77582	N	N	N	N
30	20240226	120530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3680	-10	5	-0.27	2034090470	553669	20.43	3615	3850	3575	4795	2585	3690	3673.82	0.48	3662	4083	3886	3633	3436	3183	3985	3535	80	1105	500	2280	5	1	16050530	591	-22.04	0.82	12	3.45	-167.00	4468.00	6270	20231207	-41.31	2165	20231024	69.98	4120	-10.68	20240222	2875	28.00	20240131	6270	-41.31	20231207	2165	69.98	20231024	4.31	N	058110	500	80 억	77582	N	N	N	N
31	20240226	110529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3675	-15	5	-0.41	1241983825	341572	12.60	3615	3725	3575	4795	2585	3690	3635.97	0.48	2743	4083	3886	3633	3436	3183	3985	3535	80	1105	500	2280	5	1	16050530	590	-22.01	0.82	12	2.13	-167.00	4468.00	6270	20231207	-41.39	2165	20231024	69.75	4120	-10.80	20240222	2875	27.83	20240131	6270	-41.39	20231207	2165	69.75	20231024	4.31	N	058110	500	80 억	77582	N	N	N	N
32	20240226	100526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3625	-65	5	-1.76	784386985	216997	8.01	3615	3710	3575	4795	2585	3690	3614.50	0.48	16146	4083	3886	3633	3436	3183	3985	3535	80	1105	500	2280	5	1	16050530	582	-21.71	0.81	12	1.35	-167.00	4468.00	6270	20231207	-42.19	2165	20231024	67.44	4120	-12.01	20240222	2875	26.09	20240131	6270	-42.19	20231207	2165	67.44	20231024	4.31	N	058110	500	80 억	77582	N	N	N	N
33	20240226	090525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	-90	5	-2.44	372262765	102829	3.79	3615	3710	3585	4795	2585	3690	3619.74	0.48	8022	4083	3886	3633	3436	3183	3985	3535	80	1105	500	2280	5	1	16050530	578	-21.56	0.81	12	0.64	-167.00	4468.00	6270	20231207	-42.58	2165	20231024	66.28	4120	-12.62	20240222	2875	25.22	20240131	6270	-42.58	20231207	2165	66.28	20231024	4.31	N	058110	500	80 억	77582	N	N	N	N
34	20240223	160528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3690	130	2	3.65	9773999310	2678719	44.70	3505	3830	3380	4625	2495	3560	3648.85	0.55	-12937	4410	3985	3695	3270	2980	4197	3482	80	1065	500	2200	5	1	16050530	592	-22.10	0.83	12	16.69	-167.00	4468.00	6270	20231207	-41.15	2165	20231024	70.44	4120	-10.44	20240222	2875	28.35	20240131	6270	-41.15	20231207	2165	70.44	20231024	4.26	N	058110	500	80 억	87575	N	N	N	N
35	20240223	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	60	2	1.69	9356298485	2564431	42.79	3505	3830	3380	4625	2495	3560	3648.61	0.55	-13145	4410	3985	3695	3270	2980	4197	3482	80	1065	500	2200	5	1	16050530	581	-21.68	0.81	12	15.98	-167.00	4468.00	6270	20231207	-42.26	2165	20231024	67.21	4120	-12.14	20240222	2875	25.91	20240131	6270	-42.26	20231207	2165	67.21	20231024	4.26	N	058110	500	80 억	87575	N	N	N	N
36	20240223	140526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3670	110	2	3.09	8861860000	2428788	40.53	3505	3830	3380	4625	2495	3560	3648.80	0.55	-23160	4410	3985	3695	3270	2980	4197	3482	80	1065	500	2200	5	1	16050530	589	-21.98	0.82	12	15.13	-167.00	4468.00	6270	20231207	-41.47	2165	20231024	69.52	4120	-10.92	20240222	2875	27.65	20240131	6270	-41.47	20231207	2165	69.52	20231024	4.26	N	058110	500	80 억	87575	N	N	N	N
37	20240223	130524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3630	70	2	1.97	7848956605	2153788	35.94	3505	3830	3380	4625	2495	3560	3644.39	0.55	-44799	4410	3985	3695	3270	2980	4197	3482	80	1065	500	2200	5	1	16050530	583	-21.74	0.81	12	13.42	-167.00	4468.00	6270	20231207	-42.11	2165	20231024	67.67	4120	-11.89	20240222	2875	26.26	20240131	6270	-42.11	20231207	2165	67.67	20231024	4.26	N	058110	500	80 억	87575	N	N	N	N
38	20240223	120524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3705	145	2	4.07	6063884050	1667773	27.83	3505	3830	3380	4625	2495	3560	3636.07	0.55	-8062	4410	3985	3695	3270	2980	4197	3482	80	1065	500	2200	5	1	16050530	595	-22.19	0.83	12	10.39	-167.00	4468.00	6270	20231207	-40.91	2165	20231024	71.13	4120	-10.07	20240222	2875	28.87	20240131	6270	-40.91	20231207	2165	71.13	20231024	4.26	N	058110	500	80 억	87575	N	N	N	N
39	20240223	110520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3680	120	2	3.37	3232943785	909816	15.18	3505	3740	3380	4625	2495	3560	3553.38	0.55	-32292	4410	3985	3695	3270	2980	4197	3482	80	1065	500	2200	5	1	16050530	591	-22.04	0.82	12	5.67	-167.00	4468.00	6270	20231207	-41.31	2165	20231024	69.98	4120	-10.68	20240222	2875	28.00	20240131	6270	-41.31	20231207	2165	69.98	20231024	4.26	N	058110	500	80 억	87575	N	N	N	N
40	20240223	100519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	-65	5	-1.83	1499273860	431127	7.19	3505	3575	3380	4625	2495	3560	3476.91	0.55	-52699	4410	3985	3695	3270	2980	4197	3482	80	1065	500	2200	5	1	16050530	561	-20.93	0.78	12	2.69	-167.00	4468.00	6270	20231207	-44.26	2165	20231024	61.43	4120	-15.17	20240222	2875	21.57	20240131	6270	-44.26	20231207	2165	61.43	20231024	4.26	N	058110	500	80 억	87575	N	N	N	N
41	20240223	090522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3510	-50	5	-1.40	300093170	85779	1.43	3505	3550	3460	4625	2495	3560	3495.87	0.55	-1456	4410	3985	3695	3270	2980	4197	3482	80	1065	500	2200	5	1	16050530	563	-21.02	0.79	12	0.53	-167.00	4468.00	6270	20231207	-44.02	2165	20231024	62.12	4120	-14.81	20240222	2875	22.09	20240131	6270	-44.02	20231207	2165	62.12	20231024	4.26	N	058110	500	80 억	87575	N	N	N	N
42	20240222	160515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3560	35	2	0.99	22696183915	5956657	825.57	3540	4120	3405	4580	2470	3525	3810.37	1.03	-65915	3841	3682	3546	3387	3251	3615	3320	80	1055	500	2180	5	1	16050530	571	-21.32	0.80	12	37.11	-167.00	4468.00	6270	20231207	-43.22	2165	20231024	64.43	4120	-13.59	20240222	2875	23.83	20240131	6270	-43.22	20231207	2165	64.43	20231024	4.26	N	058110	500	80 억	164725	N	N	N	N
43	20240222	150524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3540	15	2	0.43	22192857845	5814570	805.88	3540	4120	3405	4580	2470	3525	3816.77	1.03	-78286	3841	3682	3546	3387	3251	3615	3320	80	1055	500	2180	5	1	16050530	568	-21.20	0.79	12	36.23	-167.00	4468.00	6270	20231207	-43.54	2165	20231024	63.51	4120	-14.08	20240222	2875	23.13	20240131	6270	-43.54	20231207	2165	63.51	20231024	4.26	N	058110	500	80 억	164725	N	N	N	N
44	20240222	140522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4000	475	2	13.48	14173360480	3684404	510.65	3540	4120	3405	4580	2470	3525	3846.87	1.03	-29520	3841	3682	3546	3387	3251	3615	3320	80	1055	500	2180	5	1	16050530	642	-23.95	0.90	12	22.96	-167.00	4468.00	6270	20231207	-36.20	2165	20231024	84.76	4120	-2.91	20240222	2875	39.13	20240131	6270	-36.20	20231207	2165	84.76	20231024	4.26	N	058110	500	80 억	164725	N	N	N	N
45	20240222	130513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	-20	5	-0.57	2046093825	575826	79.81	3540	3685	3405	4580	2470	3525	3553.33	1.03	-64294	3841	3682	3546	3387	3251	3615	3320	80	1055	500	2180	5	1	16050530	563	-20.99	0.78	12	3.59	-167.00	4468.00	6270	20231207	-44.10	2165	20231024	61.89	4090	-14.30	20240111	2875	21.91	20240131	6270	-44.10	20231207	2165	61.89	20231024	4.26	N	058110	500	80 억	164725	N	N	N	N
46	20240222	120519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3465	-60	5	-1.70	1933184640	543496	75.33	3540	3685	3405	4580	2470	3525	3556.95	1.03	-70951	3841	3682	3546	3387	3251	3615	3320	80	1055	500	2180	5	1	16050530	556	-20.75	0.78	12	3.39	-167.00	4468.00	6270	20231207	-44.74	2165	20231024	60.05	4090	-15.28	20240111	2875	20.52	20240131	6270	-44.74	20231207	2165	60.05	20231024	4.26	N	058110	500	80 억	164725	N	N	N	N
47	20240222	110516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3455	-70	5	-1.99	1834641385	514769	71.35	3540	3685	3405	4580	2470	3525	3564.02	1.03	-71522	3841	3682	3546	3387	3251	3615	3320	80	1055	500	2180	5	1	16050530	555	-20.69	0.77	12	3.21	-167.00	4468.00	6270	20231207	-44.90	2165	20231024	59.58	4090	-15.53	20240111	2875	20.17	20240131	6270	-44.90	20231207	2165	59.58	20231024	4.26	N	058110	500	80 억	164725	N	N	N	N
48	20240222	100513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3465	-60	5	-1.70	1634538940	456463	63.26	3540	3685	3440	4580	2470	3525	3580.90	1.03	-57774	3841	3682	3546	3387	3251	3615	3320	80	1055	500	2180	5	1	16050530	556	-20.75	0.78	12	2.84	-167.00	4468.00	6270	20231207	-44.74	2165	20231024	60.05	4090	-15.28	20240111	2875	20.52	20240131	6270	-44.74	20231207	2165	60.05	20231024	4.26	N	058110	500	80 억	164725	N	N	N	N
49	20240222	090520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3670	145	2	4.11	631660860	175037	24.26	3540	3685	3540	4580	2470	3525	3608.80	1.03	1036	3841	3682	3546	3387	3251	3615	3320	80	1055	500	2180	5	1	16050530	589	-21.98	0.82	12	1.09	-167.00	4468.00	6270	20231207	-41.47	2165	20231024	69.52	4090	-10.27	20240111	2875	27.65	20240131	6270	-41.47	20231207	2165	69.52	20231024	4.26	N	058110	500	80 억	164725	N	N	N	N
50	20240221	160516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3525	-55	5	-1.54	2457807645	695618	51.95	3550	3705	3410	4650	2510	3580	3533.28	0.88	23098	3906	3742	3636	3472	3366	3690	3420	80	1070	500	2210	5	1	16050530	566	-21.11	0.79	12	4.33	-167.00	4468.00	6270	20231207	-43.78	2165	20231024	62.82	4090	-13.81	20240111	2875	22.61	20240131	6270	-43.78	20231207	2165	62.82	20231024	4.04	N	058110	500	80 억	141305	N	N	N	N
51	20240221	150512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	-75	5	-2.09	2235833200	632466	47.24	3550	3705	3410	4650	2510	3580	3535.05	0.88	28579	3906	3742	3636	3472	3366	3690	3420	80	1070	500	2210	5	1	16050530	563	-20.99	0.78	12	3.94	-167.00	4468.00	6270	20231207	-44.10	2165	20231024	61.89	4090	-14.30	20240111	2875	21.91	20240131	6270	-44.10	20231207	2165	61.89	20231024	4.04	N	058110	500	80 억	141305	N	N	N	N
52	20240221	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3450	-130	5	-3.63	1907060040	537041	40.11	3550	3705	3435	4650	2510	3580	3551.01	0.88	21256	3906	3742	3636	3472	3366	3690	3420	80	1070	500	2210	5	1	16050530	554	-20.66	0.77	12	3.35	-167.00	4468.00	6270	20231207	-44.98	2165	20231024	59.35	4090	-15.65	20240111	2875	20.00	20240131	6270	-44.98	20231207	2165	59.35	20231024	4.04	N	058110	500	80 억	141305	N	N	N	N
53	20240221	130514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3465	-115	5	-3.21	1712550560	480642	35.90	3550	3705	3460	4650	2510	3580	3563.02	0.88	8445	3906	3742	3636	3472	3366	3690	3420	80	1070	500	2210	5	1	16050530	556	-20.75	0.78	12	2.99	-167.00	4468.00	6270	20231207	-44.74	2165	20231024	60.05	4090	-15.28	20240111	2875	20.52	20240131	6270	-44.74	20231207	2165	60.05	20231024	4.04	N	058110	500	80 억	141305	N	N	N	N
54	20240221	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	-85	5	-2.37	1555187560	435302	32.51	3550	3705	3480	4650	2510	3580	3572.65	0.88	8322	3906	3742	3636	3472	3366	3690	3420	80	1070	500	2210	5	1	16050530	561	-20.93	0.78	12	2.71	-167.00	4468.00	6270	20231207	-44.26	2165	20231024	61.43	4090	-14.55	20240111	2875	21.57	20240131	6270	-44.26	20231207	2165	61.43	20231024	4.04	N	058110	500	80 억	141305	N	N	N	N
55	20240221	110518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	-85	5	-2.37	1464358890	409255	30.56	3550	3705	3480	4650	2510	3580	3578.11	0.88	10381	3906	3742	3636	3472	3366	3690	3420	80	1070	500	2210	5	1	16050530	561	-20.93	0.78	12	2.55	-167.00	4468.00	6270	20231207	-44.26	2165	20231024	61.43	4090	-14.55	20240111	2875	21.57	20240131	6270	-44.26	20231207	2165	61.43	20231024	4.04	N	058110	500	80 억	141305	N	N	N	N
56	20240221	100511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	-80	5	-2.23	1225711850	341033	25.47	3550	3705	3490	4650	2510	3580	3594.15	0.88	3230	3906	3742	3636	3472	3366	3690	3420	80	1070	500	2210	5	1	16050530	562	-20.96	0.78	12	2.12	-167.00	4468.00	6270	20231207	-44.18	2165	20231024	61.66	4090	-14.43	20240111	2875	21.74	20240131	6270	-44.18	20231207	2165	61.66	20231024	4.04	N	058110	500	80 억	141305	N	N	N	N
57	20240221	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3670	90	2	2.51	485030245	133160	9.94	3550	3705	3530	4650	2510	3580	3642.83	0.88	-10646	3906	3742	3636	3472	3366	3690	3420	80	1070	500	2210	5	1	16050530	589	-21.98	0.82	12	0.83	-167.00	4468.00	6270	20231207	-41.47	2165	20231024	69.52	4090	-10.27	20240111	2875	27.65	20240131	6270	-41.47	20231207	2165	69.52	20231024	4.04	N	058110	500	80 억	141305	N	N	N	N
58	20240220	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3580	-150	5	-4.02	4804729290	1311666	14.76	3730	3800	3530	4845	2615	3730	3662.63	0.36	65364	4276	4002	3581	3307	2886	4140	3445	80	1115	500	2310	5	1	16050530	575	-21.44	0.80	12	8.17	-167.00	4468.00	6270	20231207	-42.90	2165	20231024	65.36	4090	-12.47	20240111	2875	24.52	20240131	6270	-42.90	20231207	2165	65.36	20231024	4.06	N	058110	500	80 억	58331	N	N	N	N
59	20240220	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3565	-165	5	-4.42	4530093780	1235143	13.90	3730	3800	3530	4845	2615	3730	3667.21	0.36	68169	4276	4002	3581	3307	2886	4140	3445	80	1115	500	2310	5	1	16050530	572	-21.35	0.80	12	7.70	-167.00	4468.00	6270	20231207	-43.14	2165	20231024	64.67	4090	-12.84	20240111	2875	24.00	20240131	6270	-43.14	20231207	2165	64.67	20231024	4.06	N	058110	500	80 억	58331	N	N	N	N
60	20240220	140510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	-115	5	-3.08	4051298115	1101434	12.40	3730	3800	3600	4845	2615	3730	3677.78	0.36	78639	4276	4002	3581	3307	2886	4140	3445	80	1115	500	2310	5	1	16050530	580	-21.65	0.81	12	6.86	-167.00	4468.00	6270	20231207	-42.34	2165	20231024	66.97	4090	-11.61	20240111	2875	25.74	20240131	6270	-42.34	20231207	2165	66.97	20231024	4.06	N	058110	500	80 억	58331	N	N	N	N
61	20240220	130510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3635	-95	5	-2.55	3620654390	982947	11.06	3730	3800	3615	4845	2615	3730	3683.04	0.36	111085	4276	4002	3581	3307	2886	4140	3445	80	1115	500	2310	5	1	16050530	583	-21.77	0.81	12	6.12	-167.00	4468.00	6270	20231207	-42.03	2165	20231024	67.90	4090	-11.12	20240111	2875	26.43	20240131	6270	-42.03	20231207	2165	67.90	20231024	4.06	N	058110	500	80 억	58331	N	N	N	N
62	20240220	120507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3655	-75	5	-2.01	3410261095	925086	10.41	3730	3800	3615	4845	2615	3730	3686.00	0.36	114041	4276	4002	3581	3307	2886	4140	3445	80	1115	500	2310	5	1	16050530	587	-21.89	0.82	12	5.76	-167.00	4468.00	6270	20231207	-41.71	2165	20231024	68.82	4090	-10.64	20240111	2875	27.13	20240131	6270	-41.71	20231207	2165	68.82	20231024	4.06	N	058110	500	80 억	58331	N	N	N	N
63	20240220	110506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3650	-80	5	-2.14	3195755960	866609	9.75	3730	3800	3615	4845	2615	3730	3687.21	0.36	105508	4276	4002	3581	3307	2886	4140	3445	80	1115	500	2310	5	1	16050530	586	-21.86	0.82	12	5.40	-167.00	4468.00	6270	20231207	-41.79	2165	20231024	68.59	4090	-10.76	20240111	2875	26.96	20240131	6270	-41.79	20231207	2165	68.59	20231024	4.06	N	058110	500	80 억	58331	N	N	N	N
64	20240220	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3640	-90	5	-2.41	2481381225	672167	7.56	3730	3800	3615	4845	2615	3730	3691.10	0.36	102829	4276	4002	3581	3307	2886	4140	3445	80	1115	500	2310	5	1	16050530	584	-21.80	0.81	12	4.19	-167.00	4468.00	6270	20231207	-41.95	2165	20231024	68.13	4090	-11.00	20240111	2875	26.61	20240131	6270	-41.95	20231207	2165	68.13	20231024	4.06	N	058110	500	80 억	58331	N	N	N	N
65	20240220	090510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3680	-50	5	-1.34	947004885	254003	2.86	3730	3800	3655	4845	2615	3730	3728.26	0.36	-11247	4276	4002	3581	3307	2886	4140	3445	80	1115	500	2310	5	1	16050530	591	-22.04	0.82	12	1.58	-167.00	4468.00	6270	20231207	-41.31	2165	20231024	69.98	4090	-10.02	20240111	2875	28.00	20240131	6270	-41.31	20231207	2165	69.98	20231024	4.06	N	058110	500	80 억	58331	N	N	N	N
66	20240219	160509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	620	2	19.94	32014852885	8828294	2421.59	3200	3855	3160	4040	2180	3110	3626.15	0.98	-86670	3196	3152	3091	3047	2986	3175	3070	80	930	500	1920	5	1	16050530	599	-22.34	0.83	12	55.00	-167.00	4468.00	6270	20231207	-40.51	2165	20231024	72.29	4090	-8.80	20240111	2875	29.74	20240131	6270	-40.51	20231207	2165	72.29	20231024	3.84	N	058110	500	80 억	157422	N	N	N	N
67	20240219	150512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3640	530	2	17.04	31141929465	8592066	2356.79	3200	3855	3160	4040	2180	3110	3624.54	0.98	-80702	3196	3152	3091	3047	2986	3175	3070	80	930	500	1920	5	1	16050530	584	-21.80	0.81	12	53.53	-167.00	4468.00	6270	20231207	-41.95	2165	20231024	68.13	4090	-11.00	20240111	2875	26.61	20240131	6270	-41.95	20231207	2165	68.13	20231024	3.84	N	058110	500	80 억	157422	N	N	N	N
68	20240219	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	500	2	16.08	29959181595	8268294	2267.98	3200	3855	3160	4040	2180	3110	3623.43	0.98	-74626	3196	3152	3091	3047	2986	3175	3070	80	930	500	1920	5	1	16050530	579	-21.62	0.81	12	51.51	-167.00	4468.00	6270	20231207	-42.42	2165	20231024	66.74	4090	-11.74	20240111	2875	25.57	20240131	6270	-42.42	20231207	2165	66.74	20231024	3.84	N	058110	500	80 억	157422	N	N	N	N
69	20240219	130510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	505	2	16.24	29219555115	8064134	2211.98	3200	3855	3160	4040	2180	3110	3623.44	0.98	-89474	3196	3152	3091	3047	2986	3175	3070	80	930	500	1920	5	1	16050530	580	-21.65	0.81	12	50.24	-167.00	4468.00	6270	20231207	-42.34	2165	20231024	66.97	4090	-11.61	20240111	2875	25.74	20240131	6270	-42.34	20231207	2165	66.97	20231024	3.84	N	058110	500	80 억	157422	N	N	N	N
70	20240219	120510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3705	595	2	19.13	27424353155	7571016	2076.72	3200	3855	3160	4040	2180	3110	3622.33	0.98	-118504	3196	3152	3091	3047	2986	3175	3070	80	930	500	1920	5	1	16050530	595	-22.19	0.83	12	47.17	-167.00	4468.00	6270	20231207	-40.91	2165	20231024	71.13	4090	-9.41	20240111	2875	28.87	20240131	6270	-40.91	20231207	2165	71.13	20231024	3.84	N	058110	500	80 억	157422	N	N	N	N
71	20240219	110510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	695	2	22.35	23313745260	6474396	1775.92	3200	3825	3160	4040	2180	3110	3600.97	0.98	-117092	3196	3152	3091	3047	2986	3175	3070	80	930	500	1920	5	1	16050530	611	-22.78	0.85	12	40.34	-167.00	4468.00	6270	20231207	-39.31	2165	20231024	75.75	4090	-6.97	20240111	2875	32.35	20240131	6270	-39.31	20231207	2165	75.75	20231024	3.84	N	058110	500	80 억	157422	N	N	N	N
72	20240219	100504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3695	585	2	18.81	11123292770	3184055	873.38	3200	3710	3160	4040	2180	3110	3493.52	0.98	-96784	3196	3152	3091	3047	2986	3175	3070	80	930	500	1920	5	1	16050530	593	-22.13	0.83	12	19.84	-167.00	4468.00	6270	20231207	-41.07	2165	20231024	70.67	4090	-9.66	20240111	2875	28.52	20240131	6270	-41.07	20231207	2165	70.67	20231024	3.84	N	058110	500	80 억	157422	N	N	N	N
73	20240219	090508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3235	125	2	4.02	747736265	231002	63.36	3200	3335	3160	4040	2180	3110	3237.32	0.98	-43082	3196	3152	3091	3047	2986	3175	3070	80	930	500	1920	5	1	16050530	519	-19.37	0.72	12	1.44	-167.00	4468.00	6270	20231207	-48.41	2165	20231024	49.42	4090	-20.90	20240111	2875	12.52	20240131	6270	-48.41	20231207	2165	49.42	20231024	3.84	N	058110	500	80 억	157422	N	N	N	N
74	20240216	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3110	20	2	0.65	1106275400	358898	6.21	3060	3135	3030	4015	2165	3090	3082.38	0.59	62969	3756	3422	3206	2872	2656	3590	3040	80	925	500	1910	5	1	16050530	499	-18.62	0.70	12	2.24	-167.00	4468.00	6270	20231207	-50.40	2165	20231024	43.65	4090	-23.96	20240111	2875	8.17	20240131	6270	-50.40	20231207	2165	43.65	20231024	3.83	N	058110	500	80 억	94227	N	N	N	N
75	20240216	150507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	10	2	0.32	977038725	317371	5.49	3060	3120	3030	4015	2165	3090	3078.54	0.59	68860	3756	3422	3206	2872	2656	3590	3040	80	925	500	1910	5	1	16050530	498	-18.56	0.69	12	1.98	-167.00	4468.00	6270	20231207	-50.56	2165	20231024	43.19	4090	-24.21	20240111	2875	7.83	20240131	6270	-50.56	20231207	2165	43.19	20231024	3.83	N	058110	500	80 억	94227	N	N	N	N
76	20240216	140511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	15	2	0.49	876640625	284984	4.93	3060	3120	3030	4015	2165	3090	3076.10	0.59	59289	3756	3422	3206	2872	2656	3590	3040	80	925	500	1910	5	1	16050530	498	-18.59	0.69	12	1.78	-167.00	4468.00	6270	20231207	-50.48	2165	20231024	43.42	4090	-24.08	20240111	2875	8.00	20240131	6270	-50.48	20231207	2165	43.42	20231024	3.83	N	058110	500	80 억	94227	N	N	N	N
77	20240216	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	10	2	0.32	791731660	257562	4.45	3060	3120	3030	4015	2165	3090	3073.94	0.59	41599	3756	3422	3206	2872	2656	3590	3040	80	925	500	1910	5	1	16050530	498	-18.56	0.69	12	1.60	-167.00	4468.00	6270	20231207	-50.56	2165	20231024	43.19	4090	-24.21	20240111	2875	7.83	20240131	6270	-50.56	20231207	2165	43.19	20231024	3.83	N	058110	500	80 억	94227	N	N	N	N
78	20240216	120507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	15	2	0.49	691009870	225003	3.89	3060	3120	3030	4015	2165	3090	3071.11	0.59	29951	3756	3422	3206	2872	2656	3590	3040	80	925	500	1910	5	1	16050530	498	-18.59	0.69	12	1.40	-167.00	4468.00	6270	20231207	-50.48	2165	20231024	43.42	4090	-24.08	20240111	2875	8.00	20240131	6270	-50.48	20231207	2165	43.42	20231024	3.83	N	058110	500	80 억	94227	N	N	N	N
79	20240216	110508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-30	5	-0.97	609617885	198687	3.44	3060	3120	3030	4015	2165	3090	3068.23	0.59	20715	3756	3422	3206	2872	2656	3590	3040	80	925	500	1910	5	1	16050530	491	-18.32	0.68	12	1.24	-167.00	4468.00	6270	20231207	-51.20	2165	20231024	41.34	4090	-25.18	20240111	2875	6.43	20240131	6270	-51.20	20231207	2165	41.34	20231024	3.83	N	058110	500	80 억	94227	N	N	N	N
80	20240216	100505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	-45	5	-1.46	417449490	135806	2.35	3060	3120	3030	4015	2165	3090	3073.86	0.59	-15195	3756	3422	3206	2872	2656	3590	3040	80	925	500	1910	5	1	16050530	489	-18.23	0.68	12	0.85	-167.00	4468.00	6270	20231207	-51.44	2165	20231024	40.65	4090	-25.55	20240111	2875	5.91	20240131	6270	-51.44	20231207	2165	40.65	20231024	3.83	N	058110	500	80 억	94227	N	N	N	N
81	20240216	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3085	-5	5	-0.16	41237890	13404	0.23	3060	3110	3060	4015	2165	3090	3076.51	0.59	1858	3756	3422	3206	2872	2656	3590	3040	80	925	500	1910	5	1	16050530	495	-18.47	0.69	12	0.08	-167.00	4468.00	6270	20231207	-50.80	2165	20231024	42.49	4090	-24.57	20240111	2875	7.30	20240131	6270	-50.80	20231207	2165	42.49	20231024	3.83	N	058110	500	80 억	94227	N	N	N	N
82	20240215	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	75	2	2.49	19290080935	5763952	4469.70	3065	3540	2990	3915	2115	3015	3346.81	1.06	-69427	3085	3050	3010	2975	2935	3067	2992	80	900	500	1860	5	1	16050530	496	-18.50	0.69	12	35.91	-167.00	4468.00	6270	20231207	-50.72	2165	20231024	42.73	4090	-24.45	20240111	2875	7.48	20240131	6270	-50.72	20231207	2165	42.73	20231024	3.81	N	058110	500	80 억	170455	N	N	N	N
83	20240215	150507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	85	2	2.82	19113084500	5706741	4425.34	3065	3540	2990	3915	2115	3015	3349.21	1.06	-72144	3085	3050	3010	2975	2935	3067	2992	80	900	500	1860	5	1	16050530	498	-18.56	0.69	12	35.55	-167.00	4468.00	6270	20231207	-50.56	2165	20231024	43.19	4090	-24.21	20240111	2875	7.83	20240131	6270	-50.56	20231207	2165	43.19	20231024	3.81	N	058110	500	80 억	170455	N	N	N	N
84	20240215	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3080	65	2	2.16	18684794295	5567951	4317.71	3065	3540	2990	3915	2115	3015	3355.78	1.06	-95883	3085	3050	3010	2975	2935	3067	2992	80	900	500	1860	5	1	16050530	494	-18.44	0.69	12	34.69	-167.00	4468.00	6270	20231207	-50.88	2165	20231024	42.26	4090	-24.69	20240111	2875	7.13	20240131	6270	-50.88	20231207	2165	42.26	20231024	3.81	N	058110	500	80 억	170455	N	N	N	N
85	20240215	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3475	460	2	15.26	12049691710	3570229	2768.56	3065	3510	2990	3915	2115	3015	3375.05	1.06	-114342	3085	3050	3010	2975	2935	3067	2992	80	900	500	1860	5	1	16050530	558	-20.81	0.78	12	22.24	-167.00	4468.00	6270	20231207	-44.58	2165	20231024	60.51	4090	-15.04	20240111	2875	20.87	20240131	6270	-44.58	20231207	2165	60.51	20231024	3.81	N	058110	500	80 억	170455	N	N	N	N
86	20240215	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	35	2	1.16	140179995	46243	35.86	3065	3065	2990	3915	2115	3015	3031.38	1.06	9382	3085	3050	3010	2975	2935	3067	2992	80	900	500	1860	5	1	16050530	490	-18.26	0.68	12	0.29	-167.00	4468.00	6270	20231207	-51.36	2165	20231024	40.88	4090	-25.43	20240111	2875	6.09	20240131	6270	-51.36	20231207	2165	40.88	20231024	3.81	N	058110	500	80 억	170455	N	N	N	N
87	20240215	110500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	15	2	0.50	89380670	29538	22.91	3065	3065	2990	3915	2115	3015	3025.96	1.06	4965	3085	3050	3010	2975	2935	3067	2992	80	900	500	1860	5	1	16050530	486	-18.14	0.68	12	0.18	-167.00	4468.00	6270	20231207	-51.67	2165	20231024	39.95	4090	-25.92	20240111	2875	5.39	20240131	6270	-51.67	20231207	2165	39.95	20231024	3.81	N	058110	500	80 억	170455	N	N	N	N
88	20240215	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	10	2	0.33	53709060	17776	13.78	3065	3065	2990	3915	2115	3015	3021.44	1.06	-35	3085	3050	3010	2975	2935	3067	2992	80	900	500	1860	5	1	16050530	486	-18.11	0.68	12	0.11	-167.00	4468.00	6270	20231207	-51.75	2165	20231024	39.72	4090	-26.04	20240111	2875	5.22	20240131	6270	-51.75	20231207	2165	39.72	20231024	3.81	N	058110	500	80 억	170455	N	N	N	N
89	20240215	090459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	0	3	0.00	6970015	2289	1.78	3065	3065	3015	3915	2115	3015	3045.00	1.06	-345	3085	3050	3010	2975	2935	3067	2992	80	900	500	1860	5	1	16050530	484	-18.05	0.67	12	0.01	-167.00	4468.00	6270	20231207	-51.91	2165	20231024	39.26	4090	-26.28	20240111	2875	4.87	20240131	6270	-51.91	20231207	2165	39.26	20231024	3.81	N	058110	500	80 억	170455	N	N	N	N
90	20240214	160457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	-10	5	-0.33	380481885	126894	118.64	2985	3045	2970	3930	2120	3025	2998.36	1.09	-3544	3098	3061	2998	2961	2898	3080	2980	80	905	500	1870	5	1	16050530	484	-18.05	0.67	12	0.79	-167.00	4468.00	6270	20231207	-51.91	2165	20231024	39.26	4090	-26.28	20240111	2875	4.87	20240131	6270	-51.91	20231207	2165	39.26	20231024	3.83	N	058110	500	80 억	174879	N	N	N	N
91	20240214	150458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-15	5	-0.50	348996760	116434	108.86	2985	3045	2970	3930	2120	3025	2997.38	1.09	-2819	3098	3061	2998	2961	2898	3080	2980	80	905	500	1870	5	1	16050530	483	-18.02	0.67	12	0.73	-167.00	4468.00	6270	20231207	-51.99	2165	20231024	39.03	4090	-26.41	20240111	2875	4.70	20240131	6270	-51.99	20231207	2165	39.03	20231024	3.83	N	058110	500	80 억	174879	N	N	N	N
92	20240214	140455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-25	5	-0.83	189696920	63101	59.00	2985	3045	2980	3930	2120	3025	3006.24	1.09	4644	3098	3061	2998	2961	2898	3080	2980	80	905	500	1870	5	1	16050530	482	-17.96	0.67	12	0.39	-167.00	4468.00	6270	20231207	-52.15	2165	20231024	38.57	4090	-26.65	20240111	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	3.83	N	058110	500	80 억	174879	N	N	N	N
93	20240214	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	-25	5	-0.83	157664290	52433	49.02	2985	3045	2980	3930	2120	3025	3006.97	1.09	2456	3098	3061	2998	2961	2898	3080	2980	80	905	500	1870	5	1	16050530	482	-17.96	0.67	12	0.33	-167.00	4468.00	6270	20231207	-52.15	2165	20231024	38.57	4090	-26.65	20240111	2875	4.35	20240131	6270	-52.15	20231207	2165	38.57	20231024	3.83	N	058110	500	80 억	174879	N	N	N	N
94	20240214	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	-30	5	-0.99	138522475	46065	43.07	2985	3045	2980	3930	2120	3025	3007.11	1.09	2659	3098	3061	2998	2961	2898	3080	2980	80	905	500	1870	5	1	16050530	481	-17.93	0.67	12	0.29	-167.00	4468.00	6270	20231207	-52.23	2165	20231024	38.34	4090	-26.77	20240111	2875	4.17	20240131	6270	-52.23	20231207	2165	38.34	20231024	3.83	N	058110	500	80 억	174879	N	N	N	N
95	20240214	110500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	0	3	0.00	118907170	39542	36.97	2985	3045	2980	3930	2120	3025	3007.11	1.09	3339	3098	3061	2998	2961	2898	3080	2980	80	905	500	1870	5	1	16050530	486	-18.11	0.68	12	0.25	-167.00	4468.00	6270	20231207	-51.75	2165	20231024	39.72	4090	-26.04	20240111	2875	5.22	20240131	6270	-51.75	20231207	2165	39.72	20231024	3.83	N	058110	500	80 억	174879	N	N	N	N
96	20240214	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-15	5	-0.50	16540270	5539	5.18	2985	3010	2980	3930	2120	3025	2986.15	1.09	1678	3098	3061	2998	2961	2898	3080	2980	80	905	500	1870	5	1	16050530	483	-18.02	0.67	12	0.03	-167.00	4468.00	6270	20231207	-51.99	2165	20231024	39.03	4090	-26.41	20240111	2875	4.70	20240131	6270	-51.99	20231207	2165	39.03	20231024	3.83	N	058110	500	80 억	174879	N	N	N	N
97	20240213	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	50	2	1.68	318031635	106209	98.92	2975	3035	2935	3865	2085	2975	2994.37	0.90	30569	3051	3012	2976	2937	2901	3032	2957	80	890	500	1840	5	1	16050530	486	-18.11	0.68	12	0.66	-167.00	4468.00	6270	20231207	-51.75	2165	20231024	39.72	4090	-26.04	20240111	2875	5.22	20240131	6270	-51.75	20231207	2165	39.72	20231024	3.82	N	058110	500	80 억	143943	N	N	N	N
98	20240213	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	45	2	1.51	310372645	103678	96.56	2975	3035	2935	3865	2085	2975	2993.62	0.90	30170	3051	3012	2976	2937	2901	3032	2957	80	890	500	1840	5	1	16050530	485	-18.08	0.68	12	0.65	-167.00	4468.00	6270	20231207	-51.83	2165	20231024	39.49	4090	-26.16	20240111	2875	5.04	20240131	6270	-51.83	20231207	2165	39.49	20231024	3.82	N	058110	500	80 억	143943	N	N	N	N
99	20240213	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	45	2	1.51	276560310	92480	86.13	2975	3035	2935	3865	2085	2975	2990.49	0.90	25314	3051	3012	2976	2937	2901	3032	2957	80	890	500	1840	5	1	16050530	485	-18.08	0.68	12	0.58	-167.00	4468.00	6270	20231207	-51.83	2165	20231024	39.49	4090	-26.16	20240111	2875	5.04	20240131	6270	-51.83	20231207	2165	39.49	20231024	3.82	N	058110	500	80 억	143943	N	N	N	N
100	20240213	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	30	2	1.01	221410035	74206	69.11	2975	3025	2935	3865	2085	2975	2983.72	0.90	17488	3051	3012	2976	2937	2901	3032	2957	80	890	500	1840	5	1	16050530	482	-17.99	0.67	12	0.46	-167.00	4468.00	6270	20231207	-52.07	2165	20231024	38.80	4090	-26.53	20240111	2875	4.52	20240131	6270	-52.07	20231207	2165	38.80	20231024	3.82	N	058110	500	80 억	143943	N	N	N	N
101	20240213	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	10	2	0.34	200792705	67337	62.71	2975	3025	2935	3865	2085	2975	2981.91	0.90	14562	3051	3012	2976	2937	2901	3032	2957	80	890	500	1840	5	1	16050530	479	-17.87	0.67	12	0.42	-167.00	4468.00	6270	20231207	-52.39	2165	20231024	37.88	4090	-27.02	20240111	2875	3.83	20240131	6270	-52.39	20231207	2165	37.88	20231024	3.82	N	058110	500	80 억	143943	N	N	N	N
102	20240213	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	-5	5	-0.17	153689705	51501	47.97	2975	3025	2935	3865	2085	2975	2984.21	0.90	11419	3051	3012	2976	2937	2901	3032	2957	80	890	500	1840	5	1	16050530	477	-17.78	0.66	12	0.32	-167.00	4468.00	6270	20231207	-52.63	2165	20231024	37.18	4090	-27.38	20240111	2875	3.30	20240131	6270	-52.63	20231207	2165	37.18	20231024	3.82	N	058110	500	80 억	143943	N	N	N	N
103	20240213	100411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	5	2	0.17	126239530	42280	39.38	2975	3025	2935	3865	2085	2975	2985.80	0.90	9535	3051	3012	2976	2937	2901	3032	2957	80	890	500	1840	5	1	16050530	478	-17.84	0.67	12	0.26	-167.00	4468.00	6270	20231207	-52.47	2165	20231024	37.64	4090	-27.14	20240111	2875	3.65	20240131	6270	-52.47	20231207	2165	37.64	20231024	3.82	N	058110	500	80 억	143943	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History