KissMeData/057540/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

42 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	160534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	850	-8	5	-0.93	209617717	246104	233.62	858	860	849	1115	601	858	851.74	1.58	-12034	872	864	858	850	844	869	855	307	257	500	560	1	1	61449355	522	70.83	0.45	12	0.40	12.00	1876.00	2027	20230516	-58.07	798	20231031	6.52	928	-8.41	20240103	849	0.12	20240229	2165	-60.74	20230516	798	6.52	20231031	2.38	N	057540	500	307 억	971943	N	N	N	N
3	20240229	150536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	852	-6	5	-0.70	176112996	206686	196.20	858	860	850	1115	601	858	852.08	1.58	-10575	872	864	858	850	844	869	855	307	257	500	560	1	1	61449355	524	71.00	0.45	12	0.34	12.00	1876.00	2027	20230516	-57.97	798	20231031	6.77	928	-8.19	20240103	850	0.24	20240229	2165	-60.65	20230516	798	6.77	20231031	2.38	N	057540	500	307 억	971943	N	N	N	N
4	20240229	140536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	854	-4	5	-0.47	97305909	114043	108.26	858	860	850	1115	601	858	853.24	1.58	-8381	872	864	858	850	844	869	855	307	257	500	560	1	1	61449355	525	71.17	0.46	12	0.19	12.00	1876.00	2027	20230516	-57.87	798	20231031	7.02	928	-7.97	20240103	850	0.47	20240229	2165	-60.55	20230516	798	7.02	20231031	2.38	N	057540	500	307 억	971943	N	N	N	N
5	20240229	130536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	854	-4	5	-0.47	52951990	62034	58.89	858	860	851	1115	601	858	853.60	1.58	-5393	872	864	858	850	844	869	855	307	257	500	560	1	1	61449355	525	71.17	0.46	12	0.10	12.00	1876.00	2027	20230516	-57.87	798	20231031	7.02	928	-7.97	20240103	850	0.47	20240208	2165	-60.55	20230516	798	7.02	20231031	2.38	N	057540	500	307 억	971943	N	N	N	N
6	20240229	120535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	853	-5	5	-0.58	39956416	46774	44.40	858	860	851	1115	601	858	854.24	1.58	-8846	872	864	858	850	844	869	855	307	257	500	560	1	1	61449355	524	71.08	0.45	12	0.08	12.00	1876.00	2027	20230516	-57.92	798	20231031	6.89	928	-8.08	20240103	850	0.35	20240208	2165	-60.60	20230516	798	6.89	20231031	2.38	N	057540	500	307 억	971943	N	N	N	N
7	20240229	110537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	856	-2	5	-0.23	36022077	42161	40.02	858	860	852	1115	601	858	854.39	1.58	-8420	872	864	858	850	844	869	855	307	257	500	560	1	1	61449355	526	71.33	0.46	12	0.07	12.00	1876.00	2027	20230516	-57.77	798	20231031	7.27	928	-7.76	20240103	850	0.71	20240208	2165	-60.46	20230516	798	7.27	20231031	2.38	N	057540	500	307 억	971943	N	N	N	N
8	20240229	100536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	856	-2	5	-0.23	8605487	10043	9.53	858	860	854	1115	601	858	856.86	1.58	-6182	872	864	858	850	844	869	855	307	257	500	560	1	1	61449355	526	71.33	0.46	12	0.02	12.00	1876.00	2027	20230516	-57.77	798	20231031	7.27	928	-7.76	20240103	850	0.71	20240208	2165	-60.46	20230516	798	7.27	20231031	2.38	N	057540	500	307 억	971943	N	N	N	N
9	20240229	090536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	2	2	0.23	1113561	1298	1.23	858	860	856	1115	601	858	857.91	1.58	-351	872	864	858	850	844	869	855	307	257	500	560	1	1	61449355	528	71.67	0.46	12	0.00	12.00	1876.00	2027	20230516	-57.57	798	20231031	7.77	928	-7.33	20240103	850	1.18	20240208	2165	-60.28	20230516	798	7.77	20231031	2.38	N	057540	500	307 억	971943	N	N	N	N
10	20240228	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	858	2	2	0.23	90163087	105308	118.95	852	866	852	1112	600	856	856.18	1.57	8002	868	861	858	851	848	860	850	307	256	500	560	1	1	61449355	527	71.50	0.46	12	0.17	12.00	1876.00	2027	20230516	-57.67	798	20231031	7.52	928	-7.54	20240103	850	0.94	20240208	2165	-60.37	20230516	798	7.52	20231031	2.37	N	057540	500	307 억	963941	N	N	N	N
11	20240228	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	855	-1	5	-0.12	86221633	100700	113.75	852	866	852	1112	600	856	856.22	1.57	7897	868	861	858	851	848	860	850	307	256	500	560	1	1	61449355	525	71.25	0.46	12	0.16	12.00	1876.00	2027	20230516	-57.82	798	20231031	7.14	928	-7.87	20240103	850	0.59	20240208	2165	-60.51	20230516	798	7.14	20231031	2.37	N	057540	500	307 억	963941	N	N	N	N
12	20240228	140536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	857	1	2	0.12	68718829	80246	90.64	852	866	852	1112	600	856	856.35	1.57	9123	868	861	858	851	848	860	850	307	256	500	560	1	1	61449355	527	71.42	0.46	12	0.13	12.00	1876.00	2027	20230516	-57.72	798	20231031	7.39	928	-7.65	20240103	850	0.82	20240208	2165	-60.42	20230516	798	7.39	20231031	2.37	N	057540	500	307 억	963941	N	N	N	N
13	20240228	130537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	3	2	0.35	46105251	53850	60.83	852	866	852	1112	600	856	856.18	1.57	3836	868	861	858	851	848	860	850	307	256	500	560	1	1	61449355	528	71.58	0.46	12	0.09	12.00	1876.00	2027	20230516	-57.62	798	20231031	7.64	928	-7.44	20240103	850	1.06	20240208	2165	-60.32	20230516	798	7.64	20231031	2.37	N	057540	500	307 억	963941	N	N	N	N
14	20240228	120538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	856	0	3	0.00	41175156	48095	54.33	852	866	852	1112	600	856	856.12	1.57	3986	868	861	858	851	848	860	850	307	256	500	560	1	1	61449355	526	71.33	0.46	12	0.08	12.00	1876.00	2027	20230516	-57.77	798	20231031	7.27	928	-7.76	20240103	850	0.71	20240208	2165	-60.46	20230516	798	7.27	20231031	2.37	N	057540	500	307 억	963941	N	N	N	N
15	20240228	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	3	2	0.35	27034659	31576	35.67	852	866	852	1112	600	856	856.18	1.57	1742	868	861	858	851	848	860	850	307	256	500	560	1	1	61449355	528	71.58	0.46	12	0.05	12.00	1876.00	2027	20230516	-57.62	798	20231031	7.64	928	-7.44	20240103	850	1.06	20240208	2165	-60.32	20230516	798	7.64	20231031	2.37	N	057540	500	307 억	963941	N	N	N	N
16	20240228	100534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	858	2	2	0.23	15092718	17652	19.94	852	866	852	1112	600	856	855.01	1.57	1768	868	861	858	851	848	860	850	307	256	500	560	1	1	61449355	527	71.50	0.46	12	0.03	12.00	1876.00	2027	20230516	-57.67	798	20231031	7.52	928	-7.54	20240103	850	0.94	20240208	2165	-60.37	20230516	798	7.52	20231031	2.37	N	057540	500	307 억	963941	N	N	N	N
17	20240228	090536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	854	-2	5	-0.23	7267321	8514	9.62	852	866	852	1112	600	856	853.57	1.57	-317	868	861	858	851	848	860	850	307	256	500	560	1	1	61449355	525	71.17	0.46	12	0.01	12.00	1876.00	2027	20230516	-57.87	798	20231031	7.02	928	-7.97	20240103	850	0.47	20240208	2165	-60.55	20230516	798	7.02	20231031	2.37	N	057540	500	307 억	963941	N	N	N	N
18	20240227	160535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	856	-1	5	-0.12	75889334	88431	50.49	860	865	855	1114	600	857	858.18	1.61	-26836	869	863	858	852	847	866	855	307	257	500	560	1	1	61449355	526	71.33	0.46	12	0.14	12.00	1876.00	2027	20230516	-57.77	798	20231031	7.27	928	-7.76	20240103	850	0.71	20240208	2165	-60.46	20230516	798	7.27	20231031	2.37	N	057540	500	307 억	990777	N	N	N	N
19	20240227	150537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	858	1	2	0.12	73886095	86093	49.16	860	865	855	1114	600	857	858.21	1.61	-24966	869	863	858	852	847	866	855	307	257	500	560	1	1	61449355	527	71.50	0.46	12	0.14	12.00	1876.00	2027	20230516	-57.67	798	20231031	7.52	928	-7.54	20240103	850	0.94	20240208	2165	-60.37	20230516	798	7.52	20231031	2.37	N	057540	500	307 억	990777	N	N	N	N
20	20240227	140534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	858	1	2	0.12	66471832	77436	44.21	860	865	855	1114	600	857	858.41	1.61	-20926	869	863	858	852	847	866	855	307	257	500	560	1	1	61449355	527	71.50	0.46	12	0.13	12.00	1876.00	2027	20230516	-57.67	798	20231031	7.52	928	-7.54	20240103	850	0.94	20240208	2165	-60.37	20230516	798	7.52	20231031	2.37	N	057540	500	307 억	990777	N	N	N	N
21	20240227	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	857	0	3	0.00	49646932	57780	32.99	860	865	855	1114	600	857	859.24	1.61	-16172	869	863	858	852	847	866	855	307	257	500	560	1	1	61449355	527	71.42	0.46	12	0.09	12.00	1876.00	2027	20230516	-57.72	798	20231031	7.39	928	-7.65	20240103	850	0.82	20240208	2165	-60.42	20230516	798	7.39	20231031	2.37	N	057540	500	307 억	990777	N	N	N	N
22	20240227	120538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	857	0	3	0.00	41247088	47987	27.40	860	865	855	1114	600	857	859.55	1.61	-15285	869	863	858	852	847	866	855	307	257	500	560	1	1	61449355	527	71.42	0.46	12	0.08	12.00	1876.00	2027	20230516	-57.72	798	20231031	7.39	928	-7.65	20240103	850	0.82	20240208	2165	-60.42	20230516	798	7.39	20231031	2.37	N	057540	500	307 억	990777	N	N	N	N
23	20240227	110535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	3	2	0.35	31571518	36696	20.95	860	865	855	1114	600	857	860.35	1.61	-7023	869	863	858	852	847	866	855	307	257	500	560	1	1	61449355	528	71.67	0.46	12	0.06	12.00	1876.00	2027	20230516	-57.57	798	20231031	7.77	928	-7.33	20240103	850	1.18	20240208	2165	-60.28	20230516	798	7.77	20231031	2.37	N	057540	500	307 억	990777	N	N	N	N
24	20240227	100533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	2	2	0.23	28490883	33107	18.90	860	865	855	1114	600	857	860.57	1.61	-6917	869	863	858	852	847	866	855	307	257	500	560	1	1	61449355	528	71.58	0.46	12	0.05	12.00	1876.00	2027	20230516	-57.62	798	20231031	7.64	928	-7.44	20240103	850	1.06	20240208	2165	-60.32	20230516	798	7.64	20231031	2.37	N	057540	500	307 억	990777	N	N	N	N
25	20240227	090534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	862	5	2	0.58	1085894	1267	0.72	860	862	857	1114	600	857	857.06	1.61	-1257	869	863	858	852	847	866	855	307	257	500	560	1	1	61449355	530	71.83	0.46	12	0.00	12.00	1876.00	2027	20230516	-57.47	798	20231031	8.02	928	-7.11	20240103	850	1.41	20240208	2165	-60.18	20230516	798	8.02	20231031	2.37	N	057540	500	307 억	990777	N	N	N	N
26	20240226	160533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	857	-2	5	-0.23	148676096	173136	92.99	856	864	853	1116	602	859	858.74	1.65	-23660	873	865	860	852	847	863	850	307	257	500	560	1	1	61449355	527	71.42	0.46	12	0.28	12.00	1876.00	2027	20230516	-57.72	798	20231031	7.39	928	-7.65	20240103	850	0.82	20240208	2165	-60.42	20230516	798	7.39	20231031	2.34	N	057540	500	307 억	1014437	N	N	N	N
27	20240226	150532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	0	3	0.00	144119282	167821	90.14	856	864	853	1116	602	859	858.77	1.65	-23660	873	865	860	852	847	863	850	307	257	500	560	1	1	61449355	528	71.58	0.46	12	0.27	12.00	1876.00	2027	20230516	-57.62	798	20231031	7.64	928	-7.44	20240103	850	1.06	20240208	2165	-60.32	20230516	798	7.64	20231031	2.34	N	057540	500	307 억	1014437	N	N	N	N
28	20240226	140532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	1	2	0.12	133901068	155915	83.74	856	864	853	1116	602	859	858.81	1.65	-23508	873	865	860	852	847	863	850	307	257	500	560	1	1	61449355	528	71.67	0.46	12	0.25	12.00	1876.00	2027	20230516	-57.57	798	20231031	7.77	928	-7.33	20240103	850	1.18	20240208	2165	-60.28	20230516	798	7.77	20231031	2.34	N	057540	500	307 억	1014437	N	N	N	N
29	20240226	130530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	1	2	0.12	124120521	144531	77.63	856	864	853	1116	602	859	858.78	1.65	-23725	873	865	860	852	847	863	850	307	257	500	560	1	1	61449355	528	71.67	0.46	12	0.24	12.00	1876.00	2027	20230516	-57.57	798	20231031	7.77	928	-7.33	20240103	850	1.18	20240208	2165	-60.28	20230516	798	7.77	20231031	2.34	N	057540	500	307 억	1014437	N	N	N	N
30	20240226	120529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	1	2	0.12	102503342	119399	64.13	856	864	853	1116	602	859	858.49	1.65	-11535	873	865	860	852	847	863	850	307	257	500	560	1	1	61449355	528	71.67	0.46	12	0.19	12.00	1876.00	2027	20230516	-57.57	798	20231031	7.77	928	-7.33	20240103	850	1.18	20240208	2165	-60.28	20230516	798	7.77	20231031	2.34	N	057540	500	307 억	1014437	N	N	N	N
31	20240226	110528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	0	3	0.00	58669617	68346	36.71	856	863	853	1116	602	859	858.42	1.65	-12731	873	865	860	852	847	863	850	307	257	500	560	1	1	61449355	528	71.58	0.46	12	0.11	12.00	1876.00	2027	20230516	-57.62	798	20231031	7.64	928	-7.44	20240103	850	1.06	20240208	2165	-60.32	20230516	798	7.64	20231031	2.34	N	057540	500	307 억	1014437	N	N	N	N
32	20240226	100525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	862	3	2	0.35	34246468	39922	21.44	856	863	853	1116	602	859	857.83	1.65	-8701	873	865	860	852	847	863	850	307	257	500	560	1	1	61449355	530	71.83	0.46	12	0.06	12.00	1876.00	2027	20230516	-57.47	798	20231031	8.02	928	-7.11	20240103	850	1.41	20240208	2165	-60.18	20230516	798	8.02	20231031	2.34	N	057540	500	307 억	1014437	N	N	N	N
33	20240226	090525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	855	-4	5	-0.47	3831139	4477	2.40	856	859	855	1116	602	859	855.74	1.65	-1962	873	865	860	852	847	863	850	307	257	500	560	1	1	61449355	525	71.25	0.46	12	0.01	12.00	1876.00	2027	20230516	-57.82	798	20231031	7.14	928	-7.87	20240103	850	0.59	20240208	2165	-60.51	20230516	798	7.14	20231031	2.34	N	057540	500	307 억	1014437	N	N	N	N
34	20240223	160527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	-7	5	-0.81	159857769	186176	128.91	868	868	855	1125	607	866	858.64	1.71	-33607	883	874	869	860	855	872	858	307	259	500	570	1	1	61449355	528	71.58	0.46	12	0.30	12.00	1876.00	2027	20230516	-57.62	798	20231031	7.64	928	-7.44	20240103	850	1.06	20240208	2165	-60.32	20230516	798	7.64	20231031	2.33	N	057540	500	307 억	1048049	N	N	N	N
35	20240223	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	856	-10	5	-1.15	152150068	177174	122.68	868	868	855	1125	607	866	858.76	1.71	-31396	883	874	869	860	855	872	858	307	259	500	570	1	1	61449355	526	71.33	0.46	12	0.29	12.00	1876.00	2027	20230516	-57.77	798	20231031	7.27	928	-7.76	20240103	850	0.71	20240208	2165	-60.46	20230516	798	7.27	20231031	2.33	N	057540	500	307 억	1048049	N	N	N	N
36	20240223	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	-6	5	-0.69	123955123	144245	99.88	868	868	856	1125	607	866	859.34	1.71	-29088	883	874	869	860	855	872	858	307	259	500	570	1	1	61449355	528	71.67	0.46	12	0.23	12.00	1876.00	2027	20230516	-57.57	798	20231031	7.77	928	-7.33	20240103	850	1.18	20240208	2165	-60.28	20230516	798	7.77	20231031	2.33	N	057540	500	307 억	1048049	N	N	N	N
37	20240223	130523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	857	-9	5	-1.04	120756131	140512	97.29	868	868	856	1125	607	866	859.40	1.71	-29088	883	874	869	860	855	872	858	307	259	500	570	1	1	61449355	527	71.42	0.46	12	0.23	12.00	1876.00	2027	20230516	-57.72	798	20231031	7.39	928	-7.65	20240103	850	0.82	20240208	2165	-60.42	20230516	798	7.39	20231031	2.33	N	057540	500	307 억	1048049	N	N	N	N
38	20240223	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	859	-7	5	-0.81	103450261	120340	83.33	868	868	856	1125	607	866	859.65	1.71	-19784	883	874	869	860	855	872	858	307	259	500	570	1	1	61449355	528	71.58	0.46	12	0.20	12.00	1876.00	2027	20230516	-57.62	798	20231031	7.64	928	-7.44	20240103	850	1.06	20240208	2165	-60.32	20230516	798	7.64	20231031	2.33	N	057540	500	307 억	1048049	N	N	N	N
39	20240223	110519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	861	-5	5	-0.58	72926590	84754	58.69	868	868	858	1125	607	866	860.45	1.71	-19681	883	874	869	860	855	872	858	307	259	500	570	1	1	61449355	529	71.75	0.46	12	0.14	12.00	1876.00	2027	20230516	-57.52	798	20231031	7.89	928	-7.22	20240103	850	1.29	20240208	2165	-60.23	20230516	798	7.89	20231031	2.33	N	057540	500	307 억	1048049	N	N	N	N
40	20240223	100518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	-6	5	-0.69	52660288	61208	42.38	868	868	858	1125	607	866	860.35	1.71	-20725	883	874	869	860	855	872	858	307	259	500	570	1	1	61449355	528	71.67	0.46	12	0.10	12.00	1876.00	2027	20230516	-57.57	798	20231031	7.77	928	-7.33	20240103	850	1.18	20240208	2165	-60.28	20230516	798	7.77	20231031	2.33	N	057540	500	307 억	1048049	N	N	N	N
41	20240223	090521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	865	-1	5	-0.12	1443096	1668	1.15	868	868	865	1125	607	866	865.17	1.71	-1653	883	874	869	860	855	872	858	307	259	500	570	1	1	61449355	532	72.08	0.46	12	0.00	12.00	1876.00	2027	20230516	-57.33	798	20231031	8.40	928	-6.79	20240103	850	1.76	20240208	2165	-60.05	20230516	798	8.40	20231031	2.33	N	057540	500	307 억	1048049	N	N	N	N
42	20240222	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	866	-12	5	-1.37	124576690	143766	109.50	878	878	864	1141	615	878	866.52	1.73	-10881	892	885	875	868	858	888	871	307	263	500	570	1	1	61449355	532	72.17	0.46	12	0.23	12.00	1876.00	2027	20230516	-57.28	798	20231031	8.52	928	-6.68	20240103	850	1.88	20240208	2165	-60.00	20230516	798	8.52	20231031	2.35	N	057540	500	307 억	1063069	N	N	N	N
43	20240222	150523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	-11	5	-1.25	121141415	139805	106.48	878	878	864	1141	615	878	866.50	1.73	-10295	892	885	875	868	858	888	871	307	263	500	570	1	1	61449355	533	72.25	0.46	12	0.23	12.00	1876.00	2027	20230516	-57.23	798	20231031	8.65	928	-6.57	20240103	850	2.00	20240208	2165	-59.95	20230516	798	8.65	20231031	2.35	N	057540	500	307 억	1063069	N	N	N	N
44	20240222	140521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	868	-10	5	-1.14	112226288	129505	98.63	878	878	864	1141	615	878	866.58	1.73	-4849	892	885	875	868	858	888	871	307	263	500	570	1	1	61449355	533	72.33	0.46	12	0.21	12.00	1876.00	2027	20230516	-57.18	798	20231031	8.77	928	-6.47	20240103	850	2.12	20240208	2165	-59.91	20230516	798	8.77	20231031	2.35	N	057540	500	307 억	1063069	N	N	N	N
45	20240222	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	-11	5	-1.25	78002014	89974	68.53	878	878	864	1141	615	878	866.94	1.73	-7034	892	885	875	868	858	888	871	307	263	500	570	1	1	61449355	533	72.25	0.46	12	0.15	12.00	1876.00	2027	20230516	-57.23	798	20231031	8.65	928	-6.57	20240103	850	2.00	20240208	2165	-59.95	20230516	798	8.65	20231031	2.35	N	057540	500	307 억	1063069	N	N	N	N
46	20240222	120518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	869	-9	5	-1.03	76323871	88042	67.06	878	878	864	1141	615	878	866.90	1.73	-6212	892	885	875	868	858	888	871	307	263	500	570	1	1	61449355	534	72.42	0.46	12	0.14	12.00	1876.00	2027	20230516	-57.13	798	20231031	8.90	928	-6.36	20240103	850	2.24	20240208	2165	-59.86	20230516	798	8.90	20231031	2.35	N	057540	500	307 억	1063069	N	N	N	N
47	20240222	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	-11	5	-1.25	67293014	77634	59.13	878	878	864	1141	615	878	866.80	1.73	131	892	885	875	868	858	888	871	307	263	500	570	1	1	61449355	533	72.25	0.46	12	0.13	12.00	1876.00	2027	20230516	-57.23	798	20231031	8.65	928	-6.57	20240103	850	2.00	20240208	2165	-59.95	20230516	798	8.65	20231031	2.35	N	057540	500	307 억	1063069	N	N	N	N
48	20240222	100512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	873	-5	5	-0.57	17565075	20206	15.39	878	878	866	1141	615	878	869.30	1.73	-1134	892	885	875	868	858	888	871	307	263	500	570	1	1	61449355	536	72.75	0.47	12	0.03	12.00	1876.00	2027	20230516	-56.93	798	20231031	9.40	928	-5.93	20240103	850	2.71	20240208	2165	-59.68	20230516	798	9.40	20231031	2.35	N	057540	500	307 억	1063069	N	N	N	N
49	20240222	090520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	-1	5	-0.11	3516918	4035	3.07	878	878	871	1141	615	878	871.60	1.73	-25	892	885	875	868	858	888	871	307	263	500	570	1	1	61449355	539	73.08	0.47	12	0.01	12.00	1876.00	2027	20230516	-56.73	798	20231031	9.90	928	-5.50	20240103	850	3.18	20240208	2165	-59.49	20230516	798	9.90	20231031	2.35	N	057540	500	307 억	1063069	N	N	N	N
50	20240221	160515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	878	-4	5	-0.45	108630384	124386	163.27	877	882	865	1146	618	882	873.33	1.76	-18862	894	888	883	877	872	885	874	307	264	500	580	1	1	61449355	540	73.17	0.47	12	0.20	12.00	1876.00	2027	20230516	-56.68	798	20231031	10.03	928	-5.39	20240103	850	3.29	20240208	2165	-59.45	20230516	798	10.03	20231031	2.30	N	057540	500	307 억	1081934	N	N	N	N
51	20240221	150511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	871	-11	5	-1.25	75609093	86503	113.55	877	882	871	1146	618	882	874.06	1.76	-15749	894	888	883	877	872	885	874	307	264	500	580	1	1	61449355	535	72.58	0.46	12	0.14	12.00	1876.00	2027	20230516	-57.03	798	20231031	9.15	928	-6.14	20240103	850	2.47	20240208	2165	-59.77	20230516	798	9.15	20231031	2.30	N	057540	500	307 억	1081934	N	N	N	N
52	20240221	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	873	-9	5	-1.02	60794818	69504	91.23	877	882	871	1146	618	882	874.70	1.76	-11689	894	888	883	877	872	885	874	307	264	500	580	1	1	61449355	536	72.75	0.47	12	0.11	12.00	1876.00	2027	20230516	-56.93	798	20231031	9.40	928	-5.93	20240103	850	2.71	20240208	2165	-59.68	20230516	798	9.40	20231031	2.30	N	057540	500	307 억	1081934	N	N	N	N
53	20240221	130513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	875	-7	5	-0.79	35275705	40269	52.86	877	882	873	1146	618	882	876.00	1.76	-9387	894	888	883	877	872	885	874	307	264	500	580	1	1	61449355	538	72.92	0.47	12	0.07	12.00	1876.00	2027	20230516	-56.83	798	20231031	9.65	928	-5.71	20240103	850	2.94	20240208	2165	-59.58	20230516	798	9.65	20231031	2.30	N	057540	500	307 억	1081934	N	N	N	N
54	20240221	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	876	-6	5	-0.68	30580024	34903	45.81	877	882	873	1146	618	882	876.14	1.76	-5751	894	888	883	877	872	885	874	307	264	500	580	1	1	61449355	538	73.00	0.47	12	0.06	12.00	1876.00	2027	20230516	-56.78	798	20231031	9.77	928	-5.60	20240103	850	3.06	20240208	2165	-59.54	20230516	798	9.77	20231031	2.30	N	057540	500	307 억	1081934	N	N	N	N
55	20240221	110517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	873	-9	5	-1.02	24840915	28355	37.22	877	882	873	1146	618	882	876.07	1.76	-3044	894	888	883	877	872	885	874	307	264	500	580	1	1	61449355	536	72.75	0.47	12	0.05	12.00	1876.00	2027	20230516	-56.93	798	20231031	9.40	928	-5.93	20240103	850	2.71	20240208	2165	-59.68	20230516	798	9.40	20231031	2.30	N	057540	500	307 억	1081934	N	N	N	N
56	20240221	100510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	-5	5	-0.57	9381430	10688	14.03	877	882	875	1146	618	882	877.75	1.76	-1540	894	888	883	877	872	885	874	307	264	500	580	1	1	61449355	539	73.08	0.47	12	0.02	12.00	1876.00	2027	20230516	-56.73	798	20231031	9.90	928	-5.50	20240103	850	3.18	20240208	2165	-59.49	20230516	798	9.90	20231031	2.30	N	057540	500	307 억	1081934	N	N	N	N
57	20240221	090510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	0	3	0.00	2158732	2461	3.23	877	882	877	1146	618	882	877.18	1.76	-309	894	888	883	877	872	885	874	307	264	500	580	1	1	61449355	542	73.50	0.47	12	0.00	12.00	1876.00	2027	20230516	-56.49	798	20231031	10.53	928	-4.96	20240103	850	3.76	20240208	2165	-59.26	20230516	798	10.53	20231031	2.30	N	057540	500	307 억	1081934	N	N	N	N
58	20240220	160505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	1	2	0.11	67186430	76032	67.50	883	889	878	1145	617	881	883.67	1.77	-6885	897	888	881	872	865	893	877	307	264	500	580	1	1	61449355	542	73.50	0.47	12	0.12	12.00	1876.00	2027	20230516	-56.49	798	20231031	10.53	928	-4.96	20240103	850	3.76	20240208	2165	-59.26	20230516	798	10.53	20231031	2.29	N	057540	500	307 억	1088819	N	N	N	N
59	20240220	150508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	881	0	3	0.00	64494379	72977	64.79	883	889	878	1145	617	881	883.76	1.77	-6560	897	888	881	872	865	893	877	307	264	500	580	1	1	61449355	541	73.42	0.47	12	0.12	12.00	1876.00	2027	20230516	-56.54	798	20231031	10.40	928	-5.06	20240103	850	3.65	20240208	2165	-59.31	20230516	798	10.40	20231031	2.29	N	057540	500	307 억	1088819	N	N	N	N
60	20240220	140509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	881	0	3	0.00	61330166	69378	61.59	883	889	880	1145	617	881	884.00	1.77	-5447	897	888	881	872	865	893	877	307	264	500	580	1	1	61449355	541	73.42	0.47	12	0.11	12.00	1876.00	2027	20230516	-56.54	798	20231031	10.40	928	-5.06	20240103	850	3.65	20240208	2165	-59.31	20230516	798	10.40	20231031	2.29	N	057540	500	307 억	1088819	N	N	N	N
61	20240220	130510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	1	2	0.11	45028099	50864	45.16	883	889	882	1145	617	881	885.26	1.77	-5445	897	888	881	872	865	893	877	307	264	500	580	1	1	61449355	542	73.50	0.47	12	0.08	12.00	1876.00	2027	20230516	-56.49	798	20231031	10.53	928	-4.96	20240103	850	3.76	20240208	2165	-59.26	20230516	798	10.53	20231031	2.29	N	057540	500	307 억	1088819	N	N	N	N
62	20240220	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	887	6	2	0.68	43259052	48859	43.38	883	889	882	1145	617	881	885.39	1.77	-5409	897	888	881	872	865	893	877	307	264	500	580	1	1	61449355	545	73.92	0.47	12	0.08	12.00	1876.00	2027	20230516	-56.24	798	20231031	11.15	928	-4.42	20240103	850	4.35	20240208	2165	-59.03	20230516	798	11.15	20231031	2.29	N	057540	500	307 억	1088819	N	N	N	N
63	20240220	110506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	886	5	2	0.57	33282150	37569	33.35	883	889	883	1145	617	881	885.89	1.77	-5398	897	888	881	872	865	893	877	307	264	500	580	1	1	61449355	544	73.83	0.47	12	0.06	12.00	1876.00	2027	20230516	-56.29	798	20231031	11.03	928	-4.53	20240103	850	4.24	20240208	2165	-59.08	20230516	798	11.03	20231031	2.29	N	057540	500	307 억	1088819	N	N	N	N
64	20240220	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	887	6	2	0.68	22912270	25861	22.96	883	889	883	1145	617	881	885.98	1.77	-4702	897	888	881	872	865	893	877	307	264	500	580	1	1	61449355	545	73.92	0.47	12	0.04	12.00	1876.00	2027	20230516	-56.24	798	20231031	11.15	928	-4.42	20240103	850	4.35	20240208	2165	-59.03	20230516	798	11.15	20231031	2.29	N	057540	500	307 억	1088819	N	N	N	N
65	20240220	090510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	888	7	2	0.79	6683284	7542	6.70	883	889	883	1145	617	881	886.14	1.77	-3370	897	888	881	872	865	893	877	307	264	500	580	1	1	61449355	546	74.00	0.47	12	0.01	12.00	1876.00	2027	20230516	-56.19	798	20231031	11.28	928	-4.31	20240103	850	4.47	20240208	2165	-58.98	20230516	798	11.28	20231031	2.29	N	057540	500	307 억	1088819	N	N	N	N
66	20240219	160508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	881	4	2	0.46	93278372	105700	161.69	877	890	874	1140	614	877	882.51	1.76	6126	887	881	875	869	863	885	873	307	263	500	570	1	1	61449355	541	73.42	0.47	12	0.17	12.00	1876.00	2027	20230516	-56.54	798	20231031	10.40	928	-5.06	20240103	850	3.65	20240208	2165	-59.31	20230516	798	10.40	20231031	2.27	N	057540	500	307 억	1082693	N	N	N	N
67	20240219	150511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	5	2	0.57	87658786	99337	151.96	877	890	874	1140	614	877	882.44	1.76	6055	887	881	875	869	863	885	873	307	263	500	570	1	1	61449355	542	73.50	0.47	12	0.16	12.00	1876.00	2027	20230516	-56.49	798	20231031	10.53	928	-4.96	20240103	850	3.76	20240208	2165	-59.26	20230516	798	10.53	20231031	2.27	N	057540	500	307 억	1082693	N	N	N	N
68	20240219	140511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	885	8	2	0.91	80987826	91775	140.39	877	890	874	1140	614	877	882.46	1.76	6056	887	881	875	869	863	885	873	307	263	500	570	1	1	61449355	544	73.75	0.47	12	0.15	12.00	1876.00	2027	20230516	-56.34	798	20231031	10.90	928	-4.63	20240103	850	4.12	20240208	2165	-59.12	20230516	798	10.90	20231031	2.27	N	057540	500	307 억	1082693	N	N	N	N
69	20240219	130509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	5	2	0.57	71760655	81351	124.45	877	890	874	1140	614	877	882.11	1.76	6057	887	881	875	869	863	885	873	307	263	500	570	1	1	61449355	542	73.50	0.47	12	0.13	12.00	1876.00	2027	20230516	-56.49	798	20231031	10.53	928	-4.96	20240103	850	3.76	20240208	2165	-59.26	20230516	798	10.53	20231031	2.27	N	057540	500	307 억	1082693	N	N	N	N
70	20240219	120509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	884	7	2	0.80	69073560	78307	119.79	877	890	874	1140	614	877	882.09	1.76	6057	887	881	875	869	863	885	873	307	263	500	570	1	1	61449355	543	73.67	0.47	12	0.13	12.00	1876.00	2027	20230516	-56.39	798	20231031	10.78	928	-4.74	20240103	850	4.00	20240208	2165	-59.17	20230516	798	10.78	20231031	2.27	N	057540	500	307 억	1082693	N	N	N	N
71	20240219	110509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	885	8	2	0.91	61526311	69763	106.72	877	890	874	1140	614	877	881.93	1.76	6009	887	881	875	869	863	885	873	307	263	500	570	1	1	61449355	544	73.75	0.47	12	0.11	12.00	1876.00	2027	20230516	-56.34	798	20231031	10.90	928	-4.63	20240103	850	4.12	20240208	2165	-59.12	20230516	798	10.90	20231031	2.27	N	057540	500	307 억	1082693	N	N	N	N
72	20240219	100504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	882	5	2	0.57	24025158	27325	41.80	877	884	874	1140	614	877	879.24	1.76	1255	887	881	875	869	863	885	873	307	263	500	570	1	1	61449355	542	73.50	0.47	12	0.04	12.00	1876.00	2027	20230516	-56.49	798	20231031	10.53	928	-4.96	20240103	850	3.76	20240208	2165	-59.26	20230516	798	10.53	20231031	2.27	N	057540	500	307 억	1082693	N	N	N	N
73	20240219	090507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	880	3	2	0.34	1359362	1550	2.37	877	880	877	1140	614	877	877.01	1.76	0	887	881	875	869	863	885	873	307	263	500	570	1	1	61449355	541	73.33	0.47	12	0.00	12.00	1876.00	2027	20230516	-56.59	798	20231031	10.28	928	-5.17	20240103	850	3.53	20240208	2165	-59.35	20230516	798	10.28	20231031	2.27	N	057540	500	307 억	1082693	N	N	N	N
74	20240216	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	0	3	0.00	55092500	63000	65.84	872	881	869	1140	614	877	874.48	1.76	2988	889	883	873	867	857	886	870	307	263	500	570	1	1	61449355	539	73.08	0.47	12	0.10	12.00	1876.00	2027	20230516	-56.73	798	20231031	9.90	928	-5.50	20240103	850	3.18	20240208	2165	-59.49	20230516	798	9.90	20231031	2.24	N	057540	500	307 억	1079705	N	N	N	N
75	20240216	150507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	878	1	2	0.11	51723068	59158	61.82	872	881	869	1140	614	877	874.32	1.76	2989	889	883	873	867	857	886	870	307	263	500	570	1	1	61449355	540	73.17	0.47	12	0.10	12.00	1876.00	2027	20230516	-56.68	798	20231031	10.03	928	-5.39	20240103	850	3.29	20240208	2165	-59.45	20230516	798	10.03	20231031	2.24	N	057540	500	307 억	1079705	N	N	N	N
76	20240216	140510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	0	3	0.00	46486837	53189	55.59	872	881	869	1140	614	877	873.99	1.76	2369	889	883	873	867	857	886	870	307	263	500	570	1	1	61449355	539	73.08	0.47	12	0.09	12.00	1876.00	2027	20230516	-56.73	798	20231031	9.90	928	-5.50	20240103	850	3.18	20240208	2165	-59.49	20230516	798	9.90	20231031	2.24	N	057540	500	307 억	1079705	N	N	N	N
77	20240216	130503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	876	-1	5	-0.11	44494451	50918	53.21	872	881	869	1140	614	877	873.85	1.76	2369	889	883	873	867	857	886	870	307	263	500	570	1	1	61449355	538	73.00	0.47	12	0.08	12.00	1876.00	2027	20230516	-56.78	798	20231031	9.77	928	-5.60	20240103	850	3.06	20240208	2165	-59.54	20230516	798	9.77	20231031	2.24	N	057540	500	307 억	1079705	N	N	N	N
78	20240216	120507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	0	3	0.00	37179254	42579	44.50	872	879	869	1140	614	877	873.18	1.76	1148	889	883	873	867	857	886	870	307	263	500	570	1	1	61449355	539	73.08	0.47	12	0.07	12.00	1876.00	2027	20230516	-56.73	798	20231031	9.90	928	-5.50	20240103	850	3.18	20240208	2165	-59.49	20230516	798	9.90	20231031	2.24	N	057540	500	307 억	1079705	N	N	N	N
79	20240216	110508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	0	3	0.00	31218387	35779	37.39	872	879	869	1140	614	877	872.53	1.76	1148	889	883	873	867	857	886	870	307	263	500	570	1	1	61449355	539	73.08	0.47	12	0.06	12.00	1876.00	2027	20230516	-56.73	798	20231031	9.90	928	-5.50	20240103	850	3.18	20240208	2165	-59.49	20230516	798	9.90	20231031	2.24	N	057540	500	307 억	1079705	N	N	N	N
80	20240216	100504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	873	-4	5	-0.46	24725328	28364	29.64	872	879	869	1140	614	877	871.72	1.76	2170	889	883	873	867	857	886	870	307	263	500	570	1	1	61449355	536	72.75	0.47	12	0.05	12.00	1876.00	2027	20230516	-56.93	798	20231031	9.40	928	-5.93	20240103	850	2.71	20240208	2165	-59.68	20230516	798	9.40	20231031	2.24	N	057540	500	307 억	1079705	N	N	N	N
81	20240216	090459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	872	-5	5	-0.57	1876855	2146	2.24	872	877	872	1140	614	877	874.58	1.76	-33	889	883	873	867	857	886	870	307	263	500	570	1	1	61449355	536	72.67	0.46	12	0.00	12.00	1876.00	2027	20230516	-56.98	798	20231031	9.27	928	-6.03	20240103	850	2.59	20240208	2165	-59.72	20230516	798	9.27	20231031	2.24	N	057540	500	307 억	1079705	N	N	N	N
82	20240215	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	6	2	0.69	82667540	94757	121.45	871	879	863	1132	610	871	872.42	1.73	14735	877	873	868	864	859	876	867	307	261	500	570	1	1	61449355	539	73.08	0.47	12	0.15	12.00	1876.00	2027	20230516	-56.73	798	20231031	9.90	928	-5.50	20240103	850	3.18	20240208	2165	-59.49	20230516	798	9.90	20231031	2.25	N	057540	500	307 억	1064986	N	N	N	N
83	20240215	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	878	7	2	0.80	76536477	87753	112.47	871	879	863	1132	610	871	872.18	1.73	14736	877	873	868	864	859	876	867	307	261	500	570	1	1	61449355	540	73.17	0.47	12	0.14	12.00	1876.00	2027	20230516	-56.68	798	20231031	10.03	928	-5.39	20240103	850	3.29	20240208	2165	-59.45	20230516	798	10.03	20231031	2.25	N	057540	500	307 억	1064986	N	N	N	N
84	20240215	140502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	876	5	2	0.57	71128753	81574	104.55	871	879	863	1132	610	871	871.95	1.73	13832	877	873	868	864	859	876	867	307	261	500	570	1	1	61449355	538	73.00	0.47	12	0.13	12.00	1876.00	2027	20230516	-56.78	798	20231031	9.77	928	-5.60	20240103	850	3.06	20240208	2165	-59.54	20230516	798	9.77	20231031	2.25	N	057540	500	307 억	1064986	N	N	N	N
85	20240215	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	876	5	2	0.57	55383180	63632	81.56	871	879	863	1132	610	871	870.37	1.73	13189	877	873	868	864	859	876	867	307	261	500	570	1	1	61449355	538	73.00	0.47	12	0.10	12.00	1876.00	2027	20230516	-56.78	798	20231031	9.77	928	-5.60	20240103	850	3.06	20240208	2165	-59.54	20230516	798	9.77	20231031	2.25	N	057540	500	307 억	1064986	N	N	N	N
86	20240215	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	6	2	0.69	50131539	57650	73.89	871	878	863	1132	610	871	869.58	1.73	13235	877	873	868	864	859	876	867	307	261	500	570	1	1	61449355	539	73.08	0.47	12	0.09	12.00	1876.00	2027	20230516	-56.73	798	20231031	9.90	928	-5.50	20240103	850	3.18	20240208	2165	-59.49	20230516	798	9.90	20231031	2.25	N	057540	500	307 억	1064986	N	N	N	N
87	20240215	110459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	872	1	2	0.11	39800073	45836	58.75	871	878	863	1132	610	871	868.31	1.73	13230	877	873	868	864	859	876	867	307	261	500	570	1	1	61449355	536	72.67	0.46	12	0.07	12.00	1876.00	2027	20230516	-56.98	798	20231031	9.27	928	-6.03	20240103	850	2.59	20240208	2165	-59.72	20230516	798	9.27	20231031	2.25	N	057540	500	307 억	1064986	N	N	N	N
88	20240215	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	-4	5	-0.46	30823784	35501	45.50	871	878	863	1132	610	871	868.25	1.73	5555	877	873	868	864	859	876	867	307	261	500	570	1	1	61449355	533	72.25	0.46	12	0.06	12.00	1876.00	2027	20230516	-57.23	798	20231031	8.65	928	-6.57	20240103	850	2.00	20240208	2165	-59.95	20230516	798	8.65	20231031	2.25	N	057540	500	307 억	1064986	N	N	N	N
89	20240215	090459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	877	6	2	0.69	3376256	3861	4.95	871	877	871	1132	610	871	874.45	1.73	-227	877	873	868	864	859	876	867	307	261	500	570	1	1	61449355	539	73.08	0.47	12	0.01	12.00	1876.00	2027	20230516	-56.73	798	20231031	9.90	928	-5.50	20240103	850	3.18	20240208	2165	-59.49	20230516	798	9.90	20231031	2.25	N	057540	500	307 억	1064986	N	N	N	N
90	20240214	160456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	871	4	2	0.46	66818078	77021	86.76	867	872	863	1127	607	867	867.53	1.71	14200	874	870	865	861	856	872	863	307	260	500	570	1	1	61449355	535	72.58	0.46	12	0.13	12.00	1876.00	2027	20230516	-57.03	798	20231031	9.15	928	-6.14	20240103	850	2.47	20240208	2165	-59.77	20230516	798	9.15	20231031	2.23	N	057540	500	307 억	1050786	N	N	N	N
91	20240214	150457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	872	5	2	0.58	60230228	69459	78.24	867	872	863	1127	607	867	867.13	1.71	14200	874	870	865	861	856	872	863	307	260	500	570	1	1	61449355	536	72.67	0.46	12	0.11	12.00	1876.00	2027	20230516	-56.98	798	20231031	9.27	928	-6.03	20240103	850	2.59	20240208	2165	-59.72	20230516	798	9.27	20231031	2.23	N	057540	500	307 억	1050786	N	N	N	N
92	20240214	140454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	0	3	0.00	36602239	42238	47.58	867	870	863	1127	607	867	866.57	1.71	6278	874	870	865	861	856	872	863	307	260	500	570	1	1	61449355	533	72.25	0.46	12	0.07	12.00	1876.00	2027	20230516	-57.23	798	20231031	8.65	928	-6.57	20240103	850	2.00	20240208	2165	-59.95	20230516	798	8.65	20231031	2.23	N	057540	500	307 억	1050786	N	N	N	N
93	20240214	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	868	1	2	0.12	25909946	29885	33.66	867	870	864	1127	607	867	866.99	1.71	5333	874	870	865	861	856	872	863	307	260	500	570	1	1	61449355	533	72.33	0.46	12	0.05	12.00	1876.00	2027	20230516	-57.18	798	20231031	8.77	928	-6.47	20240103	850	2.12	20240208	2165	-59.91	20230516	798	8.77	20231031	2.23	N	057540	500	307 억	1050786	N	N	N	N
94	20240214	120453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	869	2	2	0.23	22694115	26177	29.49	867	870	864	1127	607	867	866.95	1.71	5338	874	870	865	861	856	872	863	307	260	500	570	1	1	61449355	534	72.42	0.46	12	0.04	12.00	1876.00	2027	20230516	-57.13	798	20231031	8.90	928	-6.36	20240103	850	2.24	20240208	2165	-59.86	20230516	798	8.90	20231031	2.23	N	057540	500	307 억	1050786	N	N	N	N
95	20240214	110459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	868	1	2	0.12	18488947	21335	24.03	867	868	864	1127	607	867	866.60	1.71	5338	874	870	865	861	856	872	863	307	260	500	570	1	1	61449355	533	72.33	0.46	12	0.03	12.00	1876.00	2027	20230516	-57.18	798	20231031	8.77	928	-6.47	20240103	850	2.12	20240208	2165	-59.91	20230516	798	8.77	20231031	2.23	N	057540	500	307 억	1050786	N	N	N	N
96	20240214	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	0	3	0.00	360672	416	0.47	867	867	867	1127	607	867	867.00	1.71	-6	874	870	865	861	856	872	863	307	260	500	570	1	1	61449355	533	72.25	0.46	12	0.00	12.00	1876.00	2027	20230516	-57.23	798	20231031	8.65	928	-6.57	20240103	850	2.00	20240208	2165	-59.95	20230516	798	8.65	20231031	2.23	N	057540	500	307 억	1050786	N	N	N	N
97	20240213	160451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	7	2	0.81	76581533	88408	48.89	861	869	860	1118	602	860	866.23	1.71	-913	874	866	858	850	842	871	855	307	258	500	560	1	1	61449355	533	72.25	0.46	12	0.14	12.00	1876.00	2027	20230516	-57.23	798	20231031	8.65	928	-6.57	20240103	850	2.00	20240208	2165	-59.95	20230516	798	8.65	20231031	2.35	N	057540	500	307 억	1051699	N	N	N	N
98	20240213	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	868	8	2	0.93	59364603	68582	37.92	861	869	860	1118	602	860	865.60	1.71	-1375	874	866	858	850	842	871	855	307	258	500	560	1	1	61449355	533	72.33	0.46	12	0.11	12.00	1876.00	2027	20230516	-57.18	798	20231031	8.77	928	-6.47	20240103	850	2.12	20240208	2165	-59.91	20230516	798	8.77	20231031	2.35	N	057540	500	307 억	1051699	N	N	N	N
99	20240213	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	867	7	2	0.81	47133945	54490	30.13	861	869	860	1118	602	860	865.00	1.71	-1297	874	866	858	850	842	871	855	307	258	500	560	1	1	61449355	533	72.25	0.46	12	0.09	12.00	1876.00	2027	20230516	-57.23	798	20231031	8.65	928	-6.57	20240103	850	2.00	20240208	2165	-59.95	20230516	798	8.65	20231031	2.35	N	057540	500	307 억	1051699	N	N	N	N
100	20240213	130451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	865	5	2	0.58	35738341	41343	22.86	861	867	860	1118	602	860	864.44	1.71	-1236	874	866	858	850	842	871	855	307	258	500	560	1	1	61449355	532	72.08	0.46	12	0.07	12.00	1876.00	2027	20230516	-57.33	798	20231031	8.40	928	-6.79	20240103	850	1.76	20240208	2165	-60.05	20230516	798	8.40	20231031	2.35	N	057540	500	307 억	1051699	N	N	N	N
101	20240213	120456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	866	6	2	0.70	28217200	32643	18.05	861	867	860	1118	602	860	864.42	1.71	-1236	874	866	858	850	842	871	855	307	258	500	560	1	1	61449355	532	72.17	0.46	12	0.05	12.00	1876.00	2027	20230516	-57.28	798	20231031	8.52	928	-6.68	20240103	850	1.88	20240208	2165	-60.00	20230516	798	8.52	20231031	2.35	N	057540	500	307 억	1051699	N	N	N	N
102	20240213	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	865	5	2	0.58	27450683	31758	17.56	861	867	860	1118	602	860	864.37	1.71	-1164	874	866	858	850	842	871	855	307	258	500	560	1	1	61449355	532	72.08	0.46	12	0.05	12.00	1876.00	2027	20230516	-57.33	798	20231031	8.40	928	-6.79	20240103	850	1.76	20240208	2165	-60.05	20230516	798	8.40	20231031	2.35	N	057540	500	307 억	1051699	N	N	N	N
103	20240213	100410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	863	3	2	0.35	20481403	23707	13.11	861	866	860	1118	602	860	863.94	1.71	-1164	874	866	858	850	842	871	855	307	258	500	560	1	1	61449355	530	71.92	0.46	12	0.04	12.00	1876.00	2027	20230516	-57.42	798	20231031	8.15	928	-7.00	20240103	850	1.53	20240208	2165	-60.14	20230516	798	8.15	20231031	2.35	N	057540	500	307 억	1051699	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History