KissMeData/137940/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 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	20240123	120844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	670	-37	5	-5.23	630473073	935352	61.55	698	698	663	919	495	707	674.05	23.41	52771	805	756	728	679	651	742	665	80	212	100	420	1	1	78320992	525	-10.98	0.51	12	1.19	-61.00	1302.00	955	20231212	-29.84	348	20230727	92.53	878	-23.69	20240102	663	1.06	20240123	955	-29.84	20231212	348	92.53	20230727	0.63	N	137940	100	80 억	18337757	N	N	N	N
3	20240123	110840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	673	-34	5	-4.81	552441101	818954	53.89	698	698	663	919	495	707	674.57	23.41	51586	805	756	728	679	651	742	665	80	212	100	420	1	1	78320992	527	-11.03	0.52	12	1.05	-61.00	1302.00	955	20231212	-29.53	348	20230727	93.39	878	-23.35	20240102	663	1.51	20240123	955	-29.53	20231212	348	93.39	20230727	0.63	N	137940	100	80 억	18337757	N	N	N	N
4	20240123	100841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	677	-30	5	-4.24	421811696	623779	41.05	698	698	663	919	495	707	676.22	23.41	45124	805	756	728	679	651	742	665	80	212	100	420	1	1	78320992	530	-11.10	0.52	12	0.80	-61.00	1302.00	955	20231212	-29.11	348	20230727	94.54	878	-22.89	20240102	663	2.11	20240123	955	-29.11	20231212	348	94.54	20230727	0.63	N	137940	100	80 억	18337757	N	N	N	N
5	20240123	090841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	673	-34	5	-4.81	154999575	227592	14.98	698	698	671	919	495	707	681.04	23.41	-46190	805	756	728	679	651	742	665	80	212	100	420	1	1	78320992	527	-11.03	0.52	12	0.29	-61.00	1302.00	955	20231212	-29.53	348	20230727	93.39	878	-23.35	20240102	671	0.30	20240123	955	-29.53	20231212	348	93.39	20230727	0.63	N	137940	100	80 억	18337757	N	N	N	N
6	20240119	160835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	735	-5	5	-0.68	498893778	673439	62.77	745	756	729	962	518	740	740.82	23.61	7319	790	765	743	718	696	777	730	80	222	100	440	1	1	78320992	576	-12.05	0.56	12	0.86	-61.00	1302.00	955	20231212	-23.04	348	20230727	111.21	878	-16.29	20240102	705	4.26	20240117	955	-23.04	20231212	348	111.21	20230727	0.63	N	137940	100	80 억	18489020	N	N	N	N
7	20240119	150838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	734	-6	5	-0.81	464676877	626780	58.42	745	756	730	962	518	740	741.37	23.61	8674	790	765	743	718	696	777	730	80	222	100	440	1	1	78320992	575	-12.03	0.56	12	0.80	-61.00	1302.00	955	20231212	-23.14	348	20230727	110.92	878	-16.40	20240102	705	4.11	20240117	955	-23.14	20231212	348	110.92	20230727	0.63	N	137940	100	80 억	18489020	N	N	N	N
8	20240119	140836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	732	-8	5	-1.08	396560715	533802	49.75	745	756	731	962	518	740	742.90	23.61	15423	790	765	743	718	696	777	730	80	222	100	440	1	1	78320992	573	-12.00	0.56	12	0.68	-61.00	1302.00	955	20231212	-23.35	348	20230727	110.34	878	-16.63	20240102	705	3.83	20240117	955	-23.35	20231212	348	110.34	20230727	0.63	N	137940	100	80 억	18489020	N	N	N	N
9	20240119	130836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	735	-5	5	-0.68	358239282	481764	44.90	745	756	731	962	518	740	743.60	23.61	42867	790	765	743	718	696	777	730	80	222	100	440	1	1	78320992	576	-12.05	0.56	12	0.62	-61.00	1302.00	955	20231212	-23.04	348	20230727	111.21	878	-16.29	20240102	705	4.26	20240117	955	-23.04	20231212	348	111.21	20230727	0.63	N	137940	100	80 억	18489020	N	N	N	N
10	20240119	120840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	735	-5	5	-0.68	297828748	399640	37.25	745	756	733	962	518	740	745.24	23.61	59909	790	765	743	718	696	777	730	80	222	100	440	1	1	78320992	576	-12.05	0.56	12	0.51	-61.00	1302.00	955	20231212	-23.04	348	20230727	111.21	878	-16.29	20240102	705	4.26	20240117	955	-23.04	20231212	348	111.21	20230727	0.63	N	137940	100	80 억	18489020	N	N	N	N
11	20240119	110839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	740	0	3	0.00	274447399	368004	34.30	745	756	733	962	518	740	745.77	23.61	73932	790	765	743	718	696	777	730	80	222	100	440	1	1	78320992	580	-12.13	0.57	12	0.47	-61.00	1302.00	955	20231212	-22.51	348	20230727	112.64	878	-15.72	20240102	705	4.96	20240117	955	-22.51	20231212	348	112.64	20230727	0.63	N	137940	100	80 억	18489020	N	N	N	N
12	20240119	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	751	11	2	1.49	158284333	211265	19.69	745	756	733	962	518	740	749.22	23.61	54946	790	765	743	718	696	777	730	80	222	100	440	1	1	78320992	588	-12.31	0.58	12	0.27	-61.00	1302.00	955	20231212	-21.36	348	20230727	115.80	878	-14.46	20240102	705	6.52	20240117	955	-21.36	20231212	348	115.80	20230727	0.63	N	137940	100	80 억	18489020	N	N	N	N
13	20240119	090836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	750	10	2	1.35	38534289	51879	4.84	745	751	733	962	518	740	742.77	23.61	21827	790	765	743	718	696	777	730	80	222	100	440	1	1	78320992	587	-12.30	0.58	12	0.07	-61.00	1302.00	955	20231212	-21.47	348	20230727	115.52	878	-14.58	20240102	705	6.38	20240117	955	-21.47	20231212	348	115.52	20230727	0.63	N	137940	100	80 억	18489020	N	N	N	N
14	20240118	160834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	740	13	2	1.79	794005184	1064348	72.48	727	768	721	945	509	727	746.00	23.53	61948	805	765	735	695	665	751	681	80	218	100	430	1	1	78320992	580	-12.13	0.57	12	1.36	-61.00	1302.00	955	20231212	-22.51	348	20230727	112.64	878	-15.72	20240102	705	4.96	20240117	955	-22.51	20231212	348	112.64	20230727	0.63	N	137940	100	80 억	18426124	N	N	N	N
15	20240118	150835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	740	13	2	1.79	769276950	1030952	70.21	727	768	721	945	509	727	746.18	23.53	61297	805	765	735	695	665	751	681	80	218	100	430	1	1	78320992	580	-12.13	0.57	12	1.32	-61.00	1302.00	955	20231212	-22.51	348	20230727	112.64	878	-15.72	20240102	705	4.96	20240117	955	-22.51	20231212	348	112.64	20230727	0.63	N	137940	100	80 억	18426124	N	N	N	N
16	20240118	140836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	733	6	2	0.83	722243987	967147	65.86	727	768	721	945	509	727	746.78	23.53	69180	805	765	735	695	665	751	681	80	218	100	430	1	1	78320992	574	-12.02	0.56	12	1.23	-61.00	1302.00	955	20231212	-23.25	348	20230727	110.63	878	-16.51	20240102	705	3.97	20240117	955	-23.25	20231212	348	110.63	20230727	0.63	N	137940	100	80 억	18426124	N	N	N	N
17	20240118	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	749	22	2	3.03	556560050	740925	50.46	727	768	724	945	509	727	751.17	23.53	101233	805	765	735	695	665	751	681	80	218	100	430	1	1	78320992	587	-12.28	0.58	12	0.95	-61.00	1302.00	955	20231212	-21.57	348	20230727	115.23	878	-14.69	20240102	705	6.24	20240117	955	-21.57	20231212	348	115.23	20230727	0.63	N	137940	100	80 억	18426124	N	N	N	N
18	20240118	120837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	750	23	2	3.16	527701124	702329	47.83	727	768	724	945	509	727	751.36	23.53	113096	805	765	735	695	665	751	681	80	218	100	430	1	1	78320992	587	-12.30	0.58	12	0.90	-61.00	1302.00	955	20231212	-21.47	348	20230727	115.52	878	-14.58	20240102	705	6.38	20240117	955	-21.47	20231212	348	115.52	20230727	0.63	N	137940	100	80 억	18426124	N	N	N	N
19	20240118	110837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	754	27	2	3.71	456965807	608059	41.41	727	768	724	945	509	727	751.52	23.53	99883	805	765	735	695	665	751	681	80	218	100	430	1	1	78320992	591	-12.36	0.58	12	0.78	-61.00	1302.00	955	20231212	-21.05	348	20230727	116.67	878	-14.12	20240102	705	6.95	20240117	955	-21.05	20231212	348	116.67	20230727	0.63	N	137940	100	80 억	18426124	N	N	N	N
20	20240118	100833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	748	21	2	2.89	357388050	476210	32.43	727	768	724	945	509	727	750.48	23.53	89181	805	765	735	695	665	751	681	80	218	100	430	1	1	78320992	586	-12.26	0.57	12	0.61	-61.00	1302.00	955	20231212	-21.68	348	20230727	114.94	878	-14.81	20240102	705	6.10	20240117	955	-21.68	20231212	348	114.94	20230727	0.63	N	137940	100	80 억	18426124	N	N	N	N
21	20240118	090833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	737	10	2	1.38	22042338	30152	2.05	727	740	724	945	509	727	731.04	23.53	-326	805	765	735	695	665	751	681	80	218	100	430	1	1	78320992	577	-12.08	0.57	12	0.04	-61.00	1302.00	955	20231212	-22.83	348	20230727	111.78	878	-16.06	20240102	705	4.54	20240117	955	-22.83	20231212	348	111.78	20230727	0.63	N	137940	100	80 억	18426124	N	N	N	N
22	20240117	160832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	727	-46	5	-5.95	1072481746	1452681	151.69	773	775	705	1004	542	773	738.28	23.18	273469	841	806	774	739	707	791	724	80	231	100	460	1	1	78320992	569	-11.92	0.56	12	1.85	-61.00	1302.00	955	20231212	-23.87	348	20230727	108.91	878	-17.20	20240102	705	3.12	20240117	955	-23.87	20231212	348	108.91	20230727	0.63	N	137940	100	80 억	18152531	N	N	N	N
23	20240117	150835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	730	-43	5	-5.56	1014737316	1373537	143.43	773	775	705	1004	542	773	738.77	23.18	239687	841	806	774	739	707	791	724	80	231	100	460	1	1	78320992	572	-11.97	0.56	12	1.75	-61.00	1302.00	955	20231212	-23.56	348	20230727	109.77	878	-16.86	20240102	705	3.55	20240117	955	-23.56	20231212	348	109.77	20230727	0.63	N	137940	100	80 억	18152531	N	N	N	N
24	20240117	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	738	-35	5	-4.53	858015964	1158362	120.96	773	775	705	1004	542	773	740.71	23.18	202762	841	806	774	739	707	791	724	80	231	100	460	1	1	78320992	578	-12.10	0.57	12	1.48	-61.00	1302.00	955	20231212	-22.72	348	20230727	112.07	878	-15.95	20240102	705	4.68	20240117	955	-22.72	20231212	348	112.07	20230727	0.63	N	137940	100	80 억	18152531	N	N	N	N
25	20240117	130832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	733	-40	5	-5.17	794779499	1072241	111.97	773	775	705	1004	542	773	741.23	23.18	201075	841	806	774	739	707	791	724	80	231	100	460	1	1	78320992	574	-12.02	0.56	12	1.37	-61.00	1302.00	955	20231212	-23.25	348	20230727	110.63	878	-16.51	20240102	705	3.97	20240117	955	-23.25	20231212	348	110.63	20230727	0.63	N	137940	100	80 억	18152531	N	N	N	N
26	20240117	120834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	740	-33	5	-4.27	662292041	891660	93.11	773	775	705	1004	542	773	742.76	23.18	175092	841	806	774	739	707	791	724	80	231	100	460	1	1	78320992	580	-12.13	0.57	12	1.14	-61.00	1302.00	955	20231212	-22.51	348	20230727	112.64	878	-15.72	20240102	705	4.96	20240117	955	-22.51	20231212	348	112.64	20230727	0.63	N	137940	100	80 억	18152531	N	N	N	N
27	20240117	110834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	745	-28	5	-3.62	625572547	842282	87.95	773	775	705	1004	542	773	742.71	23.18	184918	841	806	774	739	707	791	724	80	231	100	460	1	1	78320992	583	-12.21	0.57	12	1.08	-61.00	1302.00	955	20231212	-21.99	348	20230727	114.08	878	-15.15	20240102	705	5.67	20240117	955	-21.99	20231212	348	114.08	20230727	0.63	N	137940	100	80 억	18152531	N	N	N	N
28	20240117	100831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	740	-33	5	-4.27	529421561	712971	74.45	773	775	705	1004	542	773	742.55	23.18	182898	841	806	774	739	707	791	724	80	231	100	460	1	1	78320992	580	-12.13	0.57	12	0.91	-61.00	1302.00	955	20231212	-22.51	348	20230727	112.64	878	-15.72	20240102	705	4.96	20240117	955	-22.51	20231212	348	112.64	20230727	0.63	N	137940	100	80 억	18152531	N	N	N	N
29	20240117	090835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	752	-21	5	-2.72	82408244	108450	11.32	773	775	752	1004	542	773	759.86	23.18	33958	841	806	774	739	707	791	724	80	231	100	460	1	1	78320992	589	-12.33	0.58	12	0.14	-61.00	1302.00	955	20231212	-21.26	348	20230727	116.09	878	-14.35	20240102	738	1.90	20240102	955	-21.26	20231212	348	116.09	20230727	0.63	N	137940	100	80 억	18152531	N	N	N	N
30	20240116	160831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	773	-24	5	-3.01	750010382	955531	65.60	797	809	742	1036	558	797	784.92	23.09	69192	843	820	807	784	771	813	777	80	239	100	470	1	1	78320992	605	-12.67	0.59	12	1.22	-61.00	1302.00	955	20231212	-19.06	348	20230727	122.13	878	-11.96	20240102	738	4.74	20240102	955	-19.06	20231212	348	122.13	20230727	0.63	N	137940	100	80 억	18083338	N	N	N	N
31	20240116	150830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	773	-24	5	-3.01	716494817	912161	62.63	797	809	742	1036	558	797	785.49	23.09	59671	843	820	807	784	771	813	777	80	239	100	470	1	1	78320992	605	-12.67	0.59	12	1.16	-61.00	1302.00	955	20231212	-19.06	348	20230727	122.13	878	-11.96	20240102	738	4.74	20240102	955	-19.06	20231212	348	122.13	20230727	0.63	N	137940	100	80 억	18083338	N	N	N	N
32	20240116	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	779	-18	5	-2.26	632898922	803563	55.17	797	809	742	1036	558	797	787.62	23.09	59717	843	820	807	784	771	813	777	80	239	100	470	1	1	78320992	610	-12.77	0.60	12	1.03	-61.00	1302.00	955	20231212	-18.43	348	20230727	123.85	878	-11.28	20240102	738	5.56	20240102	955	-18.43	20231212	348	123.85	20230727	0.63	N	137940	100	80 억	18083338	N	N	N	N
33	20240116	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	794	-3	5	-0.38	399791695	503093	34.54	797	809	779	1036	558	797	794.67	23.09	44188	843	820	807	784	771	813	777	80	239	100	470	1	1	78320992	622	-13.02	0.61	12	0.64	-61.00	1302.00	955	20231212	-16.86	348	20230727	128.16	878	-9.57	20240102	738	7.59	20240102	955	-16.86	20231212	348	128.16	20230727	0.63	N	137940	100	80 억	18083338	N	N	N	N
34	20240116	120831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	791	-6	5	-0.75	372616176	468713	32.18	797	809	779	1036	558	797	794.98	23.09	44830	843	820	807	784	771	813	777	80	239	100	470	1	1	78320992	620	-12.97	0.61	12	0.60	-61.00	1302.00	955	20231212	-17.17	348	20230727	127.30	878	-9.91	20240102	738	7.18	20240102	955	-17.17	20231212	348	127.30	20230727	0.63	N	137940	100	80 억	18083338	N	N	N	N
35	20240116	110829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	800	3	2	0.38	323114645	406526	27.91	797	809	779	1036	558	797	794.82	23.09	50989	843	820	807	784	771	813	777	80	239	100	470	1	1	78320992	627	-13.11	0.61	12	0.52	-61.00	1302.00	955	20231212	-16.23	348	20230727	129.89	878	-8.88	20240102	738	8.40	20240102	955	-16.23	20231212	348	129.89	20230727	0.63	N	137940	100	80 억	18083338	N	N	N	N
36	20240116	100829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	788	-9	5	-1.13	252903964	317862	21.82	797	809	779	1036	558	797	795.64	23.09	44173	843	820	807	784	771	813	777	80	239	100	470	1	1	78320992	617	-12.92	0.61	12	0.41	-61.00	1302.00	955	20231212	-17.49	348	20230727	126.44	878	-10.25	20240102	738	6.78	20240102	955	-17.49	20231212	348	126.44	20230727	0.63	N	137940	100	80 억	18083338	N	N	N	N
37	20240116	090827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	807	10	2	1.25	36092179	45087	3.10	797	807	791	1036	558	797	800.50	23.09	5063	843	820	807	784	771	813	777	80	239	100	470	1	1	78320992	632	-13.23	0.62	12	0.06	-61.00	1302.00	955	20231212	-15.50	348	20230727	131.90	878	-8.09	20240102	738	9.35	20240102	955	-15.50	20231212	348	131.90	20230727	0.63	N	137940	100	80 억	18083338	N	N	N	N
38	20240115	160828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	797	-18	5	-2.21	1168931032	1444820	112.87	830	830	794	1059	571	815	809.05	23.42	-258118	836	825	815	804	794	825	804	80	244	100	480	1	1	78320992	624	-13.07	0.61	12	1.84	-61.00	1302.00	955	20231212	-16.54	348	20230727	129.02	878	-9.23	20240102	738	7.99	20240102	955	-16.54	20231212	348	129.02	20230727	0.63	N	137940	100	80 억	18341456	N	N	N	N
39	20240115	150828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	798	-17	5	-2.09	1131423444	1397691	109.19	830	830	794	1059	571	815	809.49	23.42	-254237	836	825	815	804	794	825	804	80	244	100	480	1	1	78320992	625	-13.08	0.61	12	1.78	-61.00	1302.00	955	20231212	-16.44	348	20230727	129.31	878	-9.11	20240102	738	8.13	20240102	955	-16.44	20231212	348	129.31	20230727	0.63	N	137940	100	80 억	18341456	N	N	N	N
40	20240115	140829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	799	-16	5	-1.96	1033707649	1274974	99.61	830	830	797	1059	571	815	810.77	23.42	-233580	836	825	815	804	794	825	804	80	244	100	480	1	1	78320992	626	-13.10	0.61	12	1.63	-61.00	1302.00	955	20231212	-16.34	348	20230727	129.60	878	-9.00	20240102	738	8.27	20240102	955	-16.34	20231212	348	129.60	20230727	0.63	N	137940	100	80 억	18341456	N	N	N	N
41	20240115	130826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	801	-14	5	-1.72	890285576	1095456	85.58	830	830	800	1059	571	815	812.71	23.42	-198397	836	825	815	804	794	825	804	80	244	100	480	1	1	78320992	627	-13.13	0.62	12	1.40	-61.00	1302.00	955	20231212	-16.13	348	20230727	130.17	878	-8.77	20240102	738	8.54	20240102	955	-16.13	20231212	348	130.17	20230727	0.63	N	137940	100	80 억	18341456	N	N	N	N
42	20240115	120828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	808	-7	5	-0.86	721312129	885011	69.14	830	830	805	1059	571	815	815.03	23.42	-107282	836	825	815	804	794	825	804	80	244	100	480	1	1	78320992	633	-13.25	0.62	12	1.13	-61.00	1302.00	955	20231212	-15.39	348	20230727	132.18	878	-7.97	20240102	738	9.49	20240102	955	-15.39	20231212	348	132.18	20230727	0.63	N	137940	100	80 억	18341456	N	N	N	N
43	20240115	110827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	810	-5	5	-0.61	592261994	725031	56.64	830	830	808	1059	571	815	816.88	23.42	-55577	836	825	815	804	794	825	804	80	244	100	480	1	1	78320992	634	-13.28	0.62	12	0.93	-61.00	1302.00	955	20231212	-15.18	348	20230727	132.76	878	-7.74	20240102	738	9.76	20240102	955	-15.18	20231212	348	132.76	20230727	0.63	N	137940	100	80 억	18341456	N	N	N	N
44	20240115	100825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	813	-2	5	-0.25	436637246	533033	41.64	830	830	810	1059	571	815	819.16	23.42	-40277	836	825	815	804	794	825	804	80	244	100	480	1	1	78320992	637	-13.33	0.62	12	0.68	-61.00	1302.00	955	20231212	-14.87	348	20230727	133.62	878	-7.40	20240102	738	10.16	20240102	955	-14.87	20231212	348	133.62	20230727	0.63	N	137940	100	80 억	18341456	N	N	N	N
45	20240115	090827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	823	8	2	0.98	131563865	160410	12.53	830	830	811	1059	571	815	820.17	23.42	-64974	836	825	815	804	794	825	804	80	244	100	480	1	1	78320992	645	-13.49	0.63	12	0.20	-61.00	1302.00	955	20231212	-13.82	348	20230727	136.49	878	-6.26	20240102	738	11.52	20240102	955	-13.82	20231212	348	136.49	20230727	0.63	N	137940	100	80 억	18341456	N	N	N	N
46	20240112	160838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	815	-10	5	-1.21	1025665592	1258203	79.27	815	826	805	1072	578	825	815.18	23.36	51744	852	838	812	798	772	845	805	80	247	100	490	1	1	78320992	638	-13.36	0.63	12	1.61	-61.00	1302.00	955	20231212	-14.66	348	20230727	134.20	878	-7.18	20240102	738	10.43	20240102	955	-14.66	20231212	348	134.20	20230727	0.63	N	137940	100	80 억	18291980	N	N	N	N
47	20240112	150826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	812	-13	5	-1.58	964912595	1183498	74.56	815	826	805	1072	578	825	815.31	23.36	56769	852	838	812	798	772	845	805	80	247	100	490	1	1	78320992	636	-13.31	0.62	12	1.51	-61.00	1302.00	955	20231212	-14.97	348	20230727	133.33	878	-7.52	20240102	738	10.03	20240102	955	-14.97	20231212	348	133.33	20230727	0.63	N	137940	100	80 억	18291980	N	N	N	N
48	20240112	140824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	816	-9	5	-1.09	824229701	1010167	63.64	815	826	805	1072	578	825	815.93	23.36	74926	852	838	812	798	772	845	805	80	247	100	490	1	1	78320992	639	-13.38	0.63	12	1.29	-61.00	1302.00	955	20231212	-14.55	348	20230727	134.48	878	-7.06	20240102	738	10.57	20240102	955	-14.55	20231212	348	134.48	20230727	0.63	N	137940	100	80 억	18291980	N	N	N	N
49	20240112	130820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	826	1	2	0.12	737524501	903952	56.95	815	826	805	1072	578	825	815.89	23.36	87272	852	838	812	798	772	845	805	80	247	100	490	1	1	78320992	647	-13.54	0.63	12	1.15	-61.00	1302.00	955	20231212	-13.51	348	20230727	137.36	878	-5.92	20240102	738	11.92	20240102	955	-13.51	20231212	348	137.36	20230727	0.63	N	137940	100	80 억	18291980	N	N	N	N
50	20240112	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	820	-5	5	-0.61	611495162	750235	47.26	815	824	805	1072	578	825	815.07	23.36	44636	852	838	812	798	772	845	805	80	247	100	490	1	1	78320992	642	-13.44	0.63	12	0.96	-61.00	1302.00	955	20231212	-14.14	348	20230727	135.63	878	-6.61	20240102	738	11.11	20240102	955	-14.14	20231212	348	135.63	20230727	0.63	N	137940	100	80 억	18291980	N	N	N	N
51	20240112	110821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	818	-7	5	-0.85	533295531	654673	41.24	815	824	805	1072	578	825	814.60	23.36	31323	852	838	812	798	772	845	805	80	247	100	490	1	1	78320992	641	-13.41	0.63	12	0.84	-61.00	1302.00	955	20231212	-14.35	348	20230727	135.06	878	-6.83	20240102	738	10.84	20240102	955	-14.35	20231212	348	135.06	20230727	0.63	N	137940	100	80 억	18291980	N	N	N	N
52	20240112	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	811	-14	5	-1.70	290226836	357804	22.54	815	824	805	1072	578	825	811.13	23.36	-79247	852	838	812	798	772	845	805	80	247	100	490	1	1	78320992	635	-13.30	0.62	12	0.46	-61.00	1302.00	955	20231212	-15.08	348	20230727	133.05	878	-7.63	20240102	738	9.89	20240102	955	-15.08	20231212	348	133.05	20230727	0.63	N	137940	100	80 억	18291980	N	N	N	N
53	20240112	090823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	822	-3	5	-0.36	44297266	54201	3.41	815	824	815	1072	578	825	817.28	23.36	-5576	852	838	812	798	772	845	805	80	247	100	490	1	1	78320992	644	-13.48	0.63	12	0.07	-61.00	1302.00	955	20231212	-13.93	348	20230727	136.21	878	-6.38	20240102	738	11.38	20240102	955	-13.93	20231212	348	136.21	20230727	0.63	N	137940	100	80 억	18291980	N	N	N	N
54	20240111	160817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	825	16	2	1.98	1289957144	1584646	82.91	809	826	786	1051	567	809	814.02	23.36	6786	854	831	817	794	780	824	787	80	242	100	480	1	1	78320992	646	-13.52	0.63	12	2.02	-61.00	1302.00	955	20231212	-13.61	348	20230727	137.07	878	-6.04	20240102	738	11.79	20240102	955	-13.61	20231212	348	137.07	20230727	0.65	N	137940	100	80 억	18298440	N	N	N	N
55	20240111	150823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	811	2	2	0.25	1183409028	1455069	76.13	809	826	786	1051	567	809	813.30	23.36	35881	854	831	817	794	780	824	787	80	242	100	480	1	1	78320992	635	-13.30	0.62	12	1.86	-61.00	1302.00	955	20231212	-15.08	348	20230727	133.05	878	-7.63	20240102	738	9.89	20240102	955	-15.08	20231212	348	133.05	20230727	0.65	N	137940	100	80 억	18298440	N	N	N	N
56	20240111	140820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	811	2	2	0.25	1105809719	1359478	71.13	809	826	786	1051	567	809	813.41	23.36	38779	854	831	817	794	780	824	787	80	242	100	480	1	1	78320992	635	-13.30	0.62	12	1.74	-61.00	1302.00	955	20231212	-15.08	348	20230727	133.05	878	-7.63	20240102	738	9.89	20240102	955	-15.08	20231212	348	133.05	20230727	0.65	N	137940	100	80 억	18298440	N	N	N	N
57	20240111	130818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	820	11	2	1.36	982691846	1208016	63.21	809	826	786	1051	567	809	813.48	23.36	65176	854	831	817	794	780	824	787	80	242	100	480	1	1	78320992	642	-13.44	0.63	12	1.54	-61.00	1302.00	955	20231212	-14.14	348	20230727	135.63	878	-6.61	20240102	738	11.11	20240102	955	-14.14	20231212	348	135.63	20230727	0.65	N	137940	100	80 억	18298440	N	N	N	N
58	20240111	120819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	816	7	2	0.87	808283893	995252	52.07	809	824	786	1051	567	809	812.14	23.36	9233	854	831	817	794	780	824	787	80	242	100	480	1	1	78320992	639	-13.38	0.63	12	1.27	-61.00	1302.00	955	20231212	-14.55	348	20230727	134.48	878	-7.06	20240102	738	10.57	20240102	955	-14.55	20231212	348	134.48	20230727	0.65	N	137940	100	80 억	18298440	N	N	N	N
59	20240111	110820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	820	11	2	1.36	664545391	819365	42.87	809	824	786	1051	567	809	811.05	23.36	13261	854	831	817	794	780	824	787	80	242	100	480	1	1	78320992	642	-13.44	0.63	12	1.05	-61.00	1302.00	955	20231212	-14.14	348	20230727	135.63	878	-6.61	20240102	738	11.11	20240102	955	-14.14	20231212	348	135.63	20230727	0.65	N	137940	100	80 억	18298440	N	N	N	N
60	20240111	100819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	823	14	2	1.73	511709145	632269	33.08	809	823	786	1051	567	809	809.32	23.36	33104	854	831	817	794	780	824	787	80	242	100	480	1	1	78320992	645	-13.49	0.63	12	0.81	-61.00	1302.00	955	20231212	-13.82	348	20230727	136.49	878	-6.26	20240102	738	11.52	20240102	955	-13.82	20231212	348	136.49	20230727	0.65	N	137940	100	80 억	18298440	N	N	N	N
61	20240111	090819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	792	-17	5	-2.10	130669322	163421	8.55	809	809	790	1051	567	809	799.59	23.36	1099	854	831	817	794	780	824	787	80	242	100	480	1	1	78320992	620	-12.98	0.61	12	0.21	-61.00	1302.00	955	20231212	-17.07	348	20230727	127.59	878	-9.79	20240102	738	7.32	20240102	955	-17.07	20231212	348	127.59	20230727	0.65	N	137940	100	80 억	18298440	N	N	N	N
62	20240110	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	809	-16	5	-1.94	1556601578	1901115	127.06	826	840	803	1072	578	825	818.79	23.56	-152284	857	841	821	805	785	849	813	80	247	100	490	1	1	78320992	634	-13.26	0.62	12	2.43	-61.00	1302.00	955	20231212	-15.29	348	20230727	132.47	878	-7.86	20240102	738	9.62	20240102	955	-15.29	20231212	348	132.47	20230727	0.65	N	137940	100	80 억	18449290	N	N	N	N
63	20240110	150819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	807	-18	5	-2.18	1505329224	1837707	122.82	826	840	803	1072	578	825	819.13	23.56	-142476	857	841	821	805	785	849	813	80	247	100	490	1	1	78320992	632	-13.23	0.62	12	2.35	-61.00	1302.00	955	20231212	-15.50	348	20230727	131.90	878	-8.09	20240102	738	9.35	20240102	955	-15.50	20231212	348	131.90	20230727	0.65	N	137940	100	80 억	18449290	N	N	N	N
64	20240110	140820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	809	-16	5	-1.94	1331407408	1622180	108.42	826	840	808	1072	578	825	820.75	23.56	-135732	857	841	821	805	785	849	813	80	247	100	490	1	1	78320992	634	-13.26	0.62	12	2.07	-61.00	1302.00	955	20231212	-15.29	348	20230727	132.47	878	-7.86	20240102	738	9.62	20240102	955	-15.29	20231212	348	132.47	20230727	0.65	N	137940	100	80 억	18449290	N	N	N	N
65	20240110	130817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	810	-15	5	-1.82	1258092100	1531709	102.37	826	840	808	1072	578	825	821.36	23.56	-130694	857	841	821	805	785	849	813	80	247	100	490	1	1	78320992	634	-13.28	0.62	12	1.96	-61.00	1302.00	955	20231212	-15.18	348	20230727	132.76	878	-7.74	20240102	738	9.76	20240102	955	-15.18	20231212	348	132.76	20230727	0.65	N	137940	100	80 억	18449290	N	N	N	N
66	20240110	120818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	813	-12	5	-1.45	1109800293	1348924	90.16	826	840	808	1072	578	825	822.73	23.56	-86590	857	841	821	805	785	849	813	80	247	100	490	1	1	78320992	637	-13.33	0.62	12	1.72	-61.00	1302.00	955	20231212	-14.87	348	20230727	133.62	878	-7.40	20240102	738	10.16	20240102	955	-14.87	20231212	348	133.62	20230727	0.65	N	137940	100	80 억	18449290	N	N	N	N
67	20240110	110817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	821	-4	5	-0.48	822605942	996295	66.59	826	840	813	1072	578	825	825.67	23.56	48087	857	841	821	805	785	849	813	80	247	100	490	1	1	78320992	643	-13.46	0.63	12	1.27	-61.00	1302.00	955	20231212	-14.03	348	20230727	135.92	878	-6.49	20240102	738	11.25	20240102	955	-14.03	20231212	348	135.92	20230727	0.65	N	137940	100	80 억	18449290	N	N	N	N
68	20240110	100816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	815	-10	5	-1.21	506058771	614347	41.06	826	840	813	1072	578	825	823.73	23.56	-12671	857	841	821	805	785	849	813	80	247	100	490	1	1	78320992	638	-13.36	0.63	12	0.78	-61.00	1302.00	955	20231212	-14.66	348	20230727	134.20	878	-7.18	20240102	738	10.43	20240102	955	-14.66	20231212	348	134.20	20230727	0.65	N	137940	100	80 억	18449290	N	N	N	N
69	20240110	090816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	819	-6	5	-0.73	75599124	92033	6.15	826	827	815	1072	578	825	821.43	23.56	-12293	857	841	821	805	785	849	813	80	247	100	490	1	1	78320992	641	-13.43	0.63	12	0.12	-61.00	1302.00	955	20231212	-14.24	348	20230727	135.34	878	-6.72	20240102	738	10.98	20240102	955	-14.24	20231212	348	135.34	20230727	0.65	N	137940	100	80 억	18449290	N	N	N	N
70	20240109	160815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	825	-6	5	-0.72	1214705609	1481976	43.80	822	837	801	1080	582	831	819.64	23.61	-44695	896	863	842	809	788	853	799	80	249	100	490	1	1	78320992	646	-13.52	0.63	12	1.89	-61.00	1302.00	955	20231212	-13.61	348	20230727	137.07	878	-6.04	20240102	738	11.79	20240102	955	-13.61	20231212	348	137.07	20230727	0.67	N	137940	100	80 억	18495022	N	N	N	N
71	20240109	150815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	822	-9	5	-1.08	1175616741	1434550	42.40	822	837	801	1080	582	831	819.50	23.61	-43960	896	863	842	809	788	853	799	80	249	100	490	1	1	78320992	644	-13.48	0.63	12	1.83	-61.00	1302.00	955	20231212	-13.93	348	20230727	136.21	878	-6.38	20240102	738	11.38	20240102	955	-13.93	20231212	348	136.21	20230727	0.67	N	137940	100	80 억	18495022	N	N	N	N
72	20240109	140815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	816	-15	5	-1.81	1030206322	1257716	37.17	822	837	801	1080	582	831	819.11	23.61	-38541	896	863	842	809	788	853	799	80	249	100	490	1	1	78320992	639	-13.38	0.63	12	1.61	-61.00	1302.00	955	20231212	-14.55	348	20230727	134.48	878	-7.06	20240102	738	10.57	20240102	955	-14.55	20231212	348	134.48	20230727	0.67	N	137940	100	80 억	18495022	N	N	N	N
73	20240109	130815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	818	-13	5	-1.56	940874572	1148326	33.94	822	837	801	1080	582	831	819.34	23.61	-33635	896	863	842	809	788	853	799	80	249	100	490	1	1	78320992	641	-13.41	0.63	12	1.47	-61.00	1302.00	955	20231212	-14.35	348	20230727	135.06	878	-6.83	20240102	738	10.84	20240102	955	-14.35	20231212	348	135.06	20230727	0.67	N	137940	100	80 억	18495022	N	N	N	N
74	20240109	120822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	822	-9	5	-1.08	780488077	952547	28.15	822	837	801	1080	582	831	819.37	23.61	-29472	896	863	842	809	788	853	799	80	249	100	490	1	1	78320992	644	-13.48	0.63	12	1.22	-61.00	1302.00	955	20231212	-13.93	348	20230727	136.21	878	-6.38	20240102	738	11.38	20240102	955	-13.93	20231212	348	136.21	20230727	0.67	N	137940	100	80 억	18495022	N	N	N	N
75	20240109	110817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	827	-4	5	-0.48	694559815	848076	25.06	822	837	801	1080	582	831	818.98	23.61	-24777	896	863	842	809	788	853	799	80	249	100	490	1	1	78320992	648	-13.56	0.64	12	1.08	-61.00	1302.00	955	20231212	-13.40	348	20230727	137.64	878	-5.81	20240102	738	12.06	20240102	955	-13.40	20231212	348	137.64	20230727	0.67	N	137940	100	80 억	18495022	N	N	N	N
76	20240109	100816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	836	5	2	0.60	589447515	721266	21.32	822	836	801	1080	582	831	817.24	23.61	-20410	896	863	842	809	788	853	799	80	249	100	490	1	1	78320992	655	-13.70	0.64	12	0.92	-61.00	1302.00	955	20231212	-12.46	348	20230727	140.23	878	-4.78	20240102	738	13.28	20240102	955	-12.46	20231212	348	140.23	20230727	0.67	N	137940	100	80 억	18495022	N	N	N	N
77	20240109	090816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	815	-16	5	-1.93	282489457	348274	10.29	822	829	801	1080	582	831	811.11	23.61	42232	896	863	842	809	788	853	799	80	249	100	490	1	1	78320992	638	-13.36	0.63	12	0.44	-61.00	1302.00	955	20231212	-14.66	348	20230727	134.20	878	-7.18	20240102	738	10.43	20240102	955	-14.66	20231212	348	134.20	20230727	0.67	N	137940	100	80 억	18495022	N	N	N	N
78	20240108	160814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	831	-2	5	-0.24	2839690092	3355821	52.36	874	875	821	1082	584	833	846.20	23.83	-177500	883	858	824	799	765	870	811	80	249	100	490	1	1	78320992	651	-13.62	0.64	12	4.28	-61.00	1302.00	955	20231212	-12.98	348	20230727	138.79	878	-5.35	20240102	738	12.60	20240102	955	-12.98	20231212	348	138.79	20230727	0.71	N	137940	100	80 억	18660492	N	N	N	N
79	20240108	150815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	831	-2	5	-0.24	2766051155	3267145	50.97	874	875	821	1082	584	833	846.63	23.83	-159589	883	858	824	799	765	870	811	80	249	100	490	1	1	78320992	651	-13.62	0.64	12	4.17	-61.00	1302.00	955	20231212	-12.98	348	20230727	138.79	878	-5.35	20240102	738	12.60	20240102	955	-12.98	20231212	348	138.79	20230727	0.71	N	137940	100	80 억	18660492	N	N	N	N
80	20240108	140814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	835	2	2	0.24	2601230075	3068599	47.88	874	875	821	1082	584	833	847.69	23.83	-150768	883	858	824	799	765	870	811	80	249	100	490	1	1	78320992	654	-13.69	0.64	12	3.92	-61.00	1302.00	955	20231212	-12.57	348	20230727	139.94	878	-4.90	20240102	738	13.14	20240102	955	-12.57	20231212	348	139.94	20230727	0.71	N	137940	100	80 억	18660492	N	N	N	N
81	20240108	130814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	836	3	2	0.36	2427054058	2859951	44.62	874	875	821	1082	584	833	848.63	23.83	-86541	883	858	824	799	765	870	811	80	249	100	490	1	1	78320992	655	-13.70	0.64	12	3.65	-61.00	1302.00	955	20231212	-12.46	348	20230727	140.23	878	-4.78	20240102	738	13.28	20240102	955	-12.46	20231212	348	140.23	20230727	0.71	N	137940	100	80 억	18660492	N	N	N	N
82	20240108	120815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	834	1	2	0.12	2262621594	2663040	41.55	874	875	821	1082	584	833	849.64	23.83	-96926	883	858	824	799	765	870	811	80	249	100	490	1	1	78320992	653	-13.67	0.64	12	3.40	-61.00	1302.00	955	20231212	-12.67	348	20230727	139.66	878	-5.01	20240102	738	13.01	20240102	955	-12.67	20231212	348	139.66	20230727	0.71	N	137940	100	80 억	18660492	N	N	N	N
83	20240108	110816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	849	16	2	1.92	2023219732	2379938	37.13	874	875	821	1082	584	833	850.11	23.83	-133105	883	858	824	799	765	870	811	80	249	100	490	1	1	78320992	665	-13.92	0.65	12	3.04	-61.00	1302.00	955	20231212	-11.10	348	20230727	143.97	878	-3.30	20240102	738	15.04	20240102	955	-11.10	20231212	348	143.97	20230727	0.71	N	137940	100	80 억	18660492	N	N	N	N
84	20240108	100815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	836	3	2	0.36	1727434634	2028472	31.65	874	875	821	1082	584	833	851.59	23.83	-187992	883	858	824	799	765	870	811	80	249	100	490	1	1	78320992	655	-13.70	0.64	12	2.59	-61.00	1302.00	955	20231212	-12.46	348	20230727	140.23	878	-4.78	20240102	738	13.28	20240102	955	-12.46	20231212	348	140.23	20230727	0.71	N	137940	100	80 억	18660492	N	N	N	N
85	20240108	090813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	860	27	2	3.24	923951363	1072585	16.73	874	875	841	1082	584	833	861.42	23.83	-262603	883	858	824	799	765	870	811	80	249	100	490	1	1	78320992	674	-14.10	0.66	12	1.37	-61.00	1302.00	955	20231212	-9.95	348	20230727	147.13	878	-2.05	20240102	738	16.53	20240102	955	-9.95	20231212	348	147.13	20230727	0.71	N	137940	100	80 억	18660492	N	N	N	N
86	20240105	160813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	833	52	2	6.66	5222721458	6339040	133.43	794	849	790	1015	547	781	823.95	23.32	382156	872	826	793	747	714	810	731	80	234	100	460	1	1	78320992	652	-13.66	0.64	12	8.09	-61.00	1302.00	955	20231212	-12.77	348	20230727	139.37	878	-5.13	20240102	738	12.87	20240102	955	-12.77	20231212	348	139.37	20230727	0.71	N	137940	100	80 억	18266745	N	N	N	N
87	20240105	150815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	830	49	2	6.27	4889004558	5936638	124.96	794	849	790	1015	547	781	823.60	23.32	432697	872	826	793	747	714	810	731	80	234	100	460	1	1	78320992	650	-13.61	0.64	12	7.58	-61.00	1302.00	955	20231212	-13.09	348	20230727	138.51	878	-5.47	20240102	738	12.47	20240102	955	-13.09	20231212	348	138.51	20230727	0.71	N	137940	100	80 억	18266745	N	N	N	N
88	20240105	140812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	819	38	2	4.87	4336723700	5266392	110.85	794	849	790	1015	547	781	823.55	23.32	529474	872	826	793	747	714	810	731	80	234	100	460	1	1	78320992	641	-13.43	0.63	12	6.72	-61.00	1302.00	955	20231212	-14.24	348	20230727	135.34	878	-6.72	20240102	738	10.98	20240102	955	-14.24	20231212	348	135.34	20230727	0.71	N	137940	100	80 억	18266745	N	N	N	N
89	20240105	130813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	814	33	2	4.23	4069590858	4937709	103.93	794	849	790	1015	547	781	824.27	23.32	577450	872	826	793	747	714	810	731	80	234	100	460	1	1	78320992	638	-13.34	0.63	12	6.30	-61.00	1302.00	955	20231212	-14.76	348	20230727	133.91	878	-7.29	20240102	738	10.30	20240102	955	-14.76	20231212	348	133.91	20230727	0.71	N	137940	100	80 억	18266745	N	N	N	N
90	20240105	120813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	827	46	2	5.89	3498769450	4247388	89.40	794	849	790	1015	547	781	823.84	23.32	590514	872	826	793	747	714	810	731	80	234	100	460	1	1	78320992	648	-13.56	0.64	12	5.42	-61.00	1302.00	955	20231212	-13.40	348	20230727	137.64	878	-5.81	20240102	738	12.06	20240102	955	-13.40	20231212	348	137.64	20230727	0.71	N	137940	100	80 억	18266745	N	N	N	N
91	20240105	110811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	828	47	2	6.02	3282077753	3983411	83.85	794	849	790	1015	547	781	824.04	23.32	539701	872	826	793	747	714	810	731	80	234	100	460	1	1	78320992	648	-13.57	0.64	12	5.09	-61.00	1302.00	955	20231212	-13.30	348	20230727	137.93	878	-5.69	20240102	738	12.20	20240102	955	-13.30	20231212	348	137.93	20230727	0.71	N	137940	100	80 억	18266745	N	N	N	N
92	20240105	100815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	822	41	2	5.25	2831766784	3437553	72.36	794	849	790	1015	547	781	823.89	23.32	464677	872	826	793	747	714	810	731	80	234	100	460	1	1	78320992	644	-13.48	0.63	12	4.39	-61.00	1302.00	955	20231212	-13.93	348	20230727	136.21	878	-6.38	20240102	738	11.38	20240102	955	-13.93	20231212	348	136.21	20230727	0.71	N	137940	100	80 억	18266745	N	N	N	N
93	20240105	090811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	810	29	2	3.71	902538004	1102158	23.20	794	838	790	1015	547	781	819.22	23.32	87826	872	826	793	747	714	810	731	80	234	100	460	1	1	78320992	634	-13.28	0.62	12	1.41	-61.00	1302.00	955	20231212	-15.18	348	20230727	132.76	878	-7.74	20240102	738	9.76	20240102	955	-15.18	20231212	348	132.76	20230727	0.71	N	137940	100	80 억	18266745	N	N	N	N
94	20240104	160809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	781	-21	5	-2.62	3803473029	4728505	170.38	804	839	760	1042	562	802	804.39	23.70	-433726	836	819	802	785	768	810	776	80	240	100	480	1	1	78320992	612	-12.80	0.60	12	6.04	-61.00	1302.00	955	20231212	-18.22	348	20230727	124.43	878	-11.05	20240102	738	5.83	20240102	955	-18.22	20231212	348	124.43	20230727	0.77	N	137940	100	80 억	18558431	N	N	N	N
95	20240104	150811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	773	-29	5	-3.62	3722669344	4624146	166.62	804	839	760	1042	562	802	805.05	23.70	-429838	836	819	802	785	768	810	776	80	240	100	480	1	1	78320992	605	-12.67	0.59	12	5.90	-61.00	1302.00	955	20231212	-19.06	348	20230727	122.13	878	-11.96	20240102	738	4.74	20240102	955	-19.06	20231212	348	122.13	20230727	0.77	N	137940	100	80 억	18558431	N	N	N	N
96	20240104	140811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	770	-32	5	-3.99	3321058146	4102246	147.82	804	839	770	1042	562	802	809.57	23.70	-406189	836	819	802	785	768	810	776	80	240	100	480	1	1	78320992	603	-12.62	0.59	12	5.24	-61.00	1302.00	955	20231212	-19.37	348	20230727	121.26	878	-12.30	20240102	738	4.34	20240102	955	-19.37	20231212	348	121.26	20230727	0.77	N	137940	100	80 억	18558431	N	N	N	N
97	20240104	130812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	797	-5	5	-0.62	2862898792	3517100	126.73	804	839	789	1042	562	802	814.00	23.70	-375825	836	819	802	785	768	810	776	80	240	100	480	1	1	78320992	624	-13.07	0.61	12	4.49	-61.00	1302.00	955	20231212	-16.54	348	20230727	129.02	878	-9.23	20240102	738	7.99	20240102	955	-16.54	20231212	348	129.02	20230727	0.77	N	137940	100	80 억	18558431	N	N	N	N
98	20240104	120809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	798	-4	5	-0.50	2568673147	3147520	113.41	804	839	789	1042	562	802	816.10	23.70	-293039	836	819	802	785	768	810	776	80	240	100	480	1	1	78320992	625	-13.08	0.61	12	4.02	-61.00	1302.00	955	20231212	-16.44	348	20230727	129.31	878	-9.11	20240102	738	8.13	20240102	955	-16.44	20231212	348	129.31	20230727	0.77	N	137940	100	80 억	18558431	N	N	N	N
99	20240104	110808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	811	9	2	1.12	2005909707	2445594	88.12	804	839	801	1042	562	802	820.22	23.70	-145578	836	819	802	785	768	810	776	80	240	100	480	1	1	78320992	635	-13.30	0.62	12	3.12	-61.00	1302.00	955	20231212	-15.08	348	20230727	133.05	878	-7.63	20240102	738	9.89	20240102	955	-15.08	20231212	348	133.05	20230727	0.77	N	137940	100	80 억	18558431	N	N	N	N
100	20240104	100808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	820	18	2	2.24	1526916148	1854711	66.83	804	839	804	1042	562	802	823.27	23.70	-75782	836	819	802	785	768	810	776	80	240	100	480	1	1	78320992	642	-13.44	0.63	12	2.37	-61.00	1302.00	955	20231212	-14.14	348	20230727	135.63	878	-6.61	20240102	738	11.11	20240102	955	-14.14	20231212	348	135.63	20230727	0.77	N	137940	100	80 억	18558431	N	N	N	N
101	20240104	090811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	823	21	2	2.62	351068735	430011	15.49	804	826	804	1042	562	802	816.44	23.70	-87341	836	819	802	785	768	810	776	80	240	100	480	1	1	78320992	645	-13.49	0.63	12	0.55	-61.00	1302.00	955	20231212	-13.82	348	20230727	136.49	878	-6.26	20240102	738	11.52	20240102	955	-13.82	20231212	348	136.49	20230727	0.77	N	137940	100	80 억	18558431	N	N	N	N
102	20240103	160808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	802	-7	5	-0.87	2206556292	2758168	24.44	818	819	785	1051	567	809	800.01	24.17	-472980	948	878	808	738	668	913	773	80	242	100	480	1	1	78320992	628	-13.15	0.62	12	3.52	-61.00	1302.00	955	20231212	-16.02	348	20230727	130.46	878	-8.66	20240102	738	8.67	20240102	955	-16.02	20231212	348	130.46	20230727	0.83	N	137940	100	80 억	18926348	N	N	N	N
103	20240103	150806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	797	-12	5	-1.48	2128355179	2660500	23.58	818	819	785	1051	567	809	799.98	24.17	-467610	948	878	808	738	668	913	773	80	242	100	480	1	1	78320992	624	-13.07	0.61	12	3.40	-61.00	1302.00	955	20231212	-16.54	348	20230727	129.02	878	-9.23	20240102	738	7.99	20240102	955	-16.54	20231212	348	129.02	20230727	0.83	N	137940	100	80 억	18926348	N	N	N	N
104	20240103	140803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	799	-10	5	-1.24	1940765927	2425760	21.50	818	819	785	1051	567	809	800.07	24.17	-460417	948	878	808	738	668	913	773	80	242	100	480	1	1	78320992	626	-13.10	0.61	12	3.10	-61.00	1302.00	955	20231212	-16.34	348	20230727	129.60	878	-9.00	20240102	738	8.27	20240102	955	-16.34	20231212	348	129.60	20230727	0.83	N	137940	100	80 억	18926348	N	N	N	N
105	20240103	130806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	798	-11	5	-1.36	1779310912	2222892	19.70	818	819	785	1051	567	809	800.45	24.17	-469374	948	878	808	738	668	913	773	80	242	100	480	1	1	78320992	625	-13.08	0.61	12	2.84	-61.00	1302.00	955	20231212	-16.44	348	20230727	129.31	878	-9.11	20240102	738	8.13	20240102	955	-16.44	20231212	348	129.31	20230727	0.83	N	137940	100	80 억	18926348	N	N	N	N
106	20240103	120809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	800	-9	5	-1.11	1562950633	1950181	17.28	818	819	785	1051	567	809	801.44	24.17	-465656	948	878	808	738	668	913	773	80	242	100	480	1	1	78320992	627	-13.11	0.61	12	2.49	-61.00	1302.00	955	20231212	-16.23	348	20230727	129.89	878	-8.88	20240102	738	8.40	20240102	955	-16.23	20231212	348	129.89	20230727	0.83	N	137940	100	80 억	18926348	N	N	N	N
107	20240103	110804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	800	-9	5	-1.11	1400840988	1747669	15.49	818	819	785	1051	567	809	801.55	24.17	-444863	948	878	808	738	668	913	773	80	242	100	480	1	1	78320992	627	-13.11	0.61	12	2.23	-61.00	1302.00	955	20231212	-16.23	348	20230727	129.89	878	-8.88	20240102	738	8.40	20240102	955	-16.23	20231212	348	129.89	20230727	0.83	N	137940	100	80 억	18926348	N	N	N	N
108	20240103	100805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	803	-6	5	-0.74	861747606	1081316	9.58	818	819	785	1051	567	809	796.94	24.17	-205037	948	878	808	738	668	913	773	80	242	100	480	1	1	78320992	629	-13.16	0.62	12	1.38	-61.00	1302.00	955	20231212	-15.92	348	20230727	130.75	878	-8.54	20240102	738	8.81	20240102	955	-15.92	20231212	348	130.75	20230727	0.83	N	137940	100	80 억	18926348	N	N	N	N
109	20240103	090805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	787	-22	5	-2.72	303793053	379553	3.36	818	819	787	1051	567	809	800.40	24.17	-130297	948	878	808	738	668	913	773	80	242	100	480	1	1	78320992	616	-12.90	0.60	12	0.48	-61.00	1302.00	955	20231212	-17.59	348	20230727	126.15	878	-10.36	20240102	738	6.64	20240102	955	-17.59	20231212	348	126.15	20230727	0.83	N	137940	100	80 억	18926348	N	N	N	N
110	20240102	160804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	809	83	2	11.43	9277482989	11169401	418.39	752	878	738	943	509	726	830.66	23.06	1125616	775	750	722	697	669	736	683	80	217	100	430	1	1	78320992	634	-13.26	0.62	12	14.26	-61.00	1302.00	955	20231212	-15.29	348	20230727	132.47	878	-7.86	20240102	738	9.62	20240102	955	-15.29	20231212	348	132.47	20230727	0.65	N	137940	100	80 억	18058858	N	N	N	N
111	20240102	150804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	809	83	2	11.43	9050900262	10887991	407.85	752	878	738	943	509	726	831.31	23.06	1117194	775	750	722	697	669	736	683	80	217	100	430	1	1	78320992	634	-13.26	0.62	12	13.90	-61.00	1302.00	955	20231212	-15.29	348	20230727	132.47	878	-7.86	20240102	738	9.62	20240102	955	-15.29	20231212	348	132.47	20230727	0.65	N	137940	100	80 억	18058858	N	N	N	N
112	20240102	140805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	831	105	2	14.46	8352279577	10030491	375.73	752	878	738	943	509	726	832.73	23.06	1152886	775	750	722	697	669	736	683	80	217	100	430	1	1	78320992	651	-13.62	0.64	12	12.81	-61.00	1302.00	955	20231212	-12.98	348	20230727	138.79	878	-5.35	20240102	738	12.60	20240102	955	-12.98	20231212	348	138.79	20230727	0.65	N	137940	100	80 억	18058858	N	N	N	N
113	20240102	130800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	827	101	2	13.91	7813501146	9380167	351.37	752	878	738	943	509	726	833.03	23.06	1304079	775	750	722	697	669	736	683	80	217	100	430	1	1	78320992	648	-13.56	0.64	12	11.98	-61.00	1302.00	955	20231212	-13.40	348	20230727	137.64	878	-5.81	20240102	738	12.06	20240102	955	-13.40	20231212	348	137.64	20230727	0.65	N	137940	100	80 억	18058858	N	N	N	N
114	20240102	120759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	832	106	2	14.60	7059293667	8467010	317.16	752	878	738	943	509	726	833.79	23.06	1242864	775	750	722	697	669	736	683	80	217	100	430	1	1	78320992	652	-13.64	0.64	12	10.81	-61.00	1302.00	955	20231212	-12.88	348	20230727	139.08	878	-5.24	20240102	738	12.74	20240102	955	-12.88	20231212	348	139.08	20230727	0.65	N	137940	100	80 억	18058858	N	N	N	N
115	20240102	110800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	845	119	2	16.39	4863445111	5889649	220.62	752	869	738	943	509	726	825.83	23.06	733362	775	750	722	697	669	736	683	80	217	100	430	1	1	78320992	662	-13.85	0.65	12	7.52	-61.00	1302.00	955	20231212	-11.52	348	20230727	142.82	869	-2.76	20240102	738	14.50	20240102	955	-11.52	20231212	348	142.82	20230727	0.65	N	137940	100	80 억	18058858	N	N	N	N
116	20240102	100752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	776	50	2	6.89	427628295	561537	21.03	752	789	738	943	509	726	761.79	23.06	-30001	775	750	722	697	669	736	683	80	217	100	430	1	1	78320992	608	-12.72	0.60	12	0.72	-61.00	1302.00	955	20231212	-18.74	348	20230727	122.99	789	-1.65	20240102	738	5.15	20240102	955	-18.74	20231212	348	122.99	20230727	0.65	N	137940	100	80 억	18058858	N	N	N	N
117	20240102	090743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	726	0	3	0.00	0	0	0.00	0	0	0	943	509	726	0.00	23.06	0	775	750	722	697	669	736	683	80	217	100	430	1	1	78320992	569	-11.90	0.56	12	0.00	-61.00	1302.00	955	20231212	-23.98	348	20230727	108.62	0	0.00	0	0	0.00	0	955	-23.98	20231212	348	108.62	20230727	0.65	N	137940	100	80 억	18058858	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History