KissMeData/057540/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 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	120551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	-1	5	-0.11	44407069	49804	32.06	894	900	886	1164	628	896	891.64	2.00	255	915	905	898	888	881	902	885	307	268	500	590	1	1	61449355	550	74.58	0.48	12	0.08	12.00	1876.00	2027	20230516	-55.85	798	20231031	12.16	928	-3.56	20240103	882	1.47	20240118	2165	-58.66	20230516	798	12.16	20231031	2.53	N	057540	500	307 억	1229952	N	N	N	N
3	20240123	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	897	1	2	0.11	39300463	44092	28.38	894	900	886	1164	628	896	891.33	2.00	332	915	905	898	888	881	902	885	307	268	500	590	1	1	61449355	551	74.75	0.48	12	0.07	12.00	1876.00	2027	20230516	-55.75	798	20231031	12.41	928	-3.34	20240103	882	1.70	20240118	2165	-58.57	20230516	798	12.41	20231031	2.53	N	057540	500	307 억	1229952	N	N	N	N
4	20240123	100548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	4	2	0.45	27261930	30631	19.72	894	900	886	1164	628	896	890.01	2.00	-4243	915	905	898	888	881	902	885	307	268	500	590	1	1	61449355	553	75.00	0.48	12	0.05	12.00	1876.00	2027	20230516	-55.60	798	20231031	12.78	928	-3.02	20240103	882	2.04	20240118	2165	-58.43	20230516	798	12.78	20231031	2.53	N	057540	500	307 억	1229952	N	N	N	N
5	20240123	090549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	890	-6	5	-0.67	1424997	1599	1.03	894	894	890	1164	628	896	891.18	2.00	-1376	915	905	898	888	881	902	885	307	268	500	590	1	1	61449355	547	74.17	0.47	12	0.00	12.00	1876.00	2027	20230516	-56.09	798	20231031	11.53	928	-4.09	20240103	882	0.91	20240118	2165	-58.89	20230516	798	11.53	20231031	2.53	N	057540	500	307 억	1229952	N	N	N	N
6	20240119	160545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	12	2	1.35	129972915	144356	136.24	898	907	883	1158	624	891	900.36	1.98	38152	907	898	890	881	873	903	886	307	267	500	580	1	1	61449355	555	75.25	0.48	12	0.23	12.00	1876.00	2027	20230516	-55.45	798	20231031	13.16	928	-2.69	20240103	882	2.38	20240118	2165	-58.29	20230516	798	13.16	20231031	2.50	N	057540	500	307 억	1214405	N	N	N	N
7	20240119	150546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	12	2	1.35	127600858	141725	133.75	898	907	883	1158	624	891	900.34	1.98	38146	907	898	890	881	873	903	886	307	267	500	580	1	1	61449355	555	75.25	0.48	12	0.23	12.00	1876.00	2027	20230516	-55.45	798	20231031	13.16	928	-2.69	20240103	882	2.38	20240118	2165	-58.29	20230516	798	13.16	20231031	2.50	N	057540	500	307 억	1214405	N	N	N	N
8	20240119	140546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	901	10	2	1.12	87535552	97180	91.71	898	907	883	1158	624	891	900.76	1.98	25409	907	898	890	881	873	903	886	307	267	500	580	1	1	61449355	554	75.08	0.48	12	0.16	12.00	1876.00	2027	20230516	-55.55	798	20231031	12.91	928	-2.91	20240103	882	2.15	20240118	2165	-58.38	20230516	798	12.91	20231031	2.50	N	057540	500	307 억	1214405	N	N	N	N
9	20240119	130546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	901	10	2	1.12	79920318	88725	83.74	898	907	883	1158	624	891	900.76	1.98	25442	907	898	890	881	873	903	886	307	267	500	580	1	1	61449355	554	75.08	0.48	12	0.14	12.00	1876.00	2027	20230516	-55.55	798	20231031	12.91	928	-2.91	20240103	882	2.15	20240118	2165	-58.38	20230516	798	12.91	20231031	2.50	N	057540	500	307 억	1214405	N	N	N	N
10	20240119	120549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	8	2	0.90	63916753	70993	67.00	898	907	883	1158	624	891	900.32	1.98	23577	907	898	890	881	873	903	886	307	267	500	580	1	1	61449355	552	74.92	0.48	12	0.12	12.00	1876.00	2027	20230516	-55.65	798	20231031	12.66	928	-3.12	20240103	882	1.93	20240118	2165	-58.48	20230516	798	12.66	20231031	2.50	N	057540	500	307 억	1214405	N	N	N	N
11	20240119	110548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	11	2	1.23	54888090	60965	57.54	898	907	883	1158	624	891	900.32	1.98	24255	907	898	890	881	873	903	886	307	267	500	580	1	1	61449355	554	75.17	0.48	12	0.10	12.00	1876.00	2027	20230516	-55.50	798	20231031	13.03	928	-2.80	20240103	882	2.27	20240118	2165	-58.34	20230516	798	13.03	20231031	2.50	N	057540	500	307 억	1214405	N	N	N	N
12	20240119	100551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	15	2	1.68	39717577	44124	41.64	898	907	883	1158	624	891	900.14	1.98	19486	907	898	890	881	873	903	886	307	267	500	580	1	1	61449355	557	75.50	0.48	12	0.07	12.00	1876.00	2027	20230516	-55.30	798	20231031	13.53	928	-2.37	20240103	882	2.72	20240118	2165	-58.15	20230516	798	13.53	20231031	2.50	N	057540	500	307 억	1214405	N	N	N	N
13	20240119	090545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	9	2	1.01	3688915	4127	3.89	898	900	883	1158	624	891	893.85	1.98	-1003	907	898	890	881	873	903	886	307	267	500	580	1	1	61449355	553	75.00	0.48	12	0.01	12.00	1876.00	2027	20230516	-55.60	798	20231031	12.78	928	-3.02	20240103	882	2.04	20240118	2165	-58.43	20230516	798	12.78	20231031	2.50	N	057540	500	307 억	1214405	N	N	N	N
14	20240118	160544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	891	4	2	0.45	94273287	105959	57.31	882	899	882	1153	621	887	889.71	1.99	-11340	909	897	892	880	875	895	878	307	266	500	580	1	1	61449355	548	74.25	0.47	12	0.17	12.00	1876.00	2027	20230516	-56.04	798	20231031	11.65	928	-3.99	20240103	882	1.02	20240118	2165	-58.85	20230516	798	11.65	20231031	2.47	N	057540	500	307 억	1225748	N	N	N	N
15	20240118	150545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	890	3	2	0.34	83573597	93909	50.79	882	899	882	1153	621	887	889.94	1.99	-11468	909	897	892	880	875	895	878	307	266	500	580	1	1	61449355	547	74.17	0.47	12	0.15	12.00	1876.00	2027	20230516	-56.09	798	20231031	11.53	928	-4.09	20240103	882	0.91	20240118	2165	-58.89	20230516	798	11.53	20231031	2.47	N	057540	500	307 억	1225748	N	N	N	N
16	20240118	140545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	890	3	2	0.34	77221332	86776	46.93	882	899	882	1153	621	887	889.89	1.99	-11297	909	897	892	880	875	895	878	307	266	500	580	1	1	61449355	547	74.17	0.47	12	0.14	12.00	1876.00	2027	20230516	-56.09	798	20231031	11.53	928	-4.09	20240103	882	0.91	20240118	2165	-58.89	20230516	798	11.53	20231031	2.47	N	057540	500	307 억	1225748	N	N	N	N
17	20240118	130545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	892	5	2	0.56	45837990	51391	27.80	882	899	882	1153	621	887	891.95	1.99	-3131	909	897	892	880	875	895	878	307	266	500	580	1	1	61449355	548	74.33	0.48	12	0.08	12.00	1876.00	2027	20230516	-55.99	798	20231031	11.78	928	-3.88	20240103	882	1.13	20240118	2165	-58.80	20230516	798	11.78	20231031	2.47	N	057540	500	307 억	1225748	N	N	N	N
18	20240118	120546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	892	5	2	0.56	35001059	39232	21.22	882	899	882	1153	621	887	892.16	1.99	-918	909	897	892	880	875	895	878	307	266	500	580	1	1	61449355	548	74.33	0.48	12	0.06	12.00	1876.00	2027	20230516	-55.99	798	20231031	11.78	928	-3.88	20240103	882	1.13	20240118	2165	-58.80	20230516	798	11.78	20231031	2.47	N	057540	500	307 억	1225748	N	N	N	N
19	20240118	110546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	8	2	0.90	26351311	29558	15.99	882	899	882	1153	621	887	891.51	1.99	1193	909	897	892	880	875	895	878	307	266	500	580	1	1	61449355	550	74.58	0.48	12	0.05	12.00	1876.00	2027	20230516	-55.85	798	20231031	12.16	928	-3.56	20240103	882	1.47	20240118	2165	-58.66	20230516	798	12.16	20231031	2.47	N	057540	500	307 억	1225748	N	N	N	N
20	20240118	100544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	8	2	0.90	9465688	10655	5.76	882	898	882	1153	621	887	888.38	1.99	-593	909	897	892	880	875	895	878	307	266	500	580	1	1	61449355	550	74.58	0.48	12	0.02	12.00	1876.00	2027	20230516	-55.85	798	20231031	12.16	928	-3.56	20240103	882	1.47	20240118	2165	-58.66	20230516	798	12.16	20231031	2.47	N	057540	500	307 억	1225748	N	N	N	N
21	20240118	090544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	887	0	3	0.00	3703115	4186	2.26	882	887	882	1153	621	887	884.64	1.99	-136	909	897	892	880	875	895	878	307	266	500	580	1	1	61449355	545	73.92	0.47	12	0.01	12.00	1876.00	2027	20230516	-56.24	798	20231031	11.15	928	-4.42	20240103	882	0.57	20240118	2165	-59.03	20230516	798	11.15	20231031	2.47	N	057540	500	307 억	1225748	N	N	N	N
22	20240117	160543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	887	-19	5	-2.10	165027182	184408	72.10	896	904	887	1177	635	906	894.90	2.04	-25143	940	922	906	888	872	932	898	307	271	500	590	1	1	61449355	545	73.92	0.47	12	0.30	12.00	1876.00	2027	20230516	-56.24	798	20231031	11.15	928	-4.42	20240103	883	0.45	20240115	2165	-59.03	20230516	798	11.15	20231031	2.52	N	057540	500	307 억	1250681	N	N	N	N
23	20240117	150545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	888	-18	5	-1.99	161635738	180585	70.60	896	904	888	1177	635	906	895.07	2.04	-23853	940	922	906	888	872	932	898	307	271	500	590	1	1	61449355	546	74.00	0.47	12	0.29	12.00	1876.00	2027	20230516	-56.19	798	20231031	11.28	928	-4.31	20240103	883	0.57	20240115	2165	-58.98	20230516	798	11.28	20231031	2.52	N	057540	500	307 억	1250681	N	N	N	N
24	20240117	140544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	893	-13	5	-1.43	138522865	154625	60.45	896	904	891	1177	635	906	895.86	2.04	-9481	940	922	906	888	872	932	898	307	271	500	590	1	1	61449355	549	74.42	0.48	12	0.25	12.00	1876.00	2027	20230516	-55.94	798	20231031	11.90	928	-3.77	20240103	883	1.13	20240115	2165	-58.75	20230516	798	11.90	20231031	2.52	N	057540	500	307 억	1250681	N	N	N	N
25	20240117	130545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	-11	5	-1.21	112900523	125929	49.24	896	904	892	1177	635	906	896.54	2.04	-641	940	922	906	888	872	932	898	307	271	500	590	1	1	61449355	550	74.58	0.48	12	0.20	12.00	1876.00	2027	20230516	-55.85	798	20231031	12.16	928	-3.56	20240103	883	1.36	20240115	2165	-58.66	20230516	798	12.16	20231031	2.52	N	057540	500	307 억	1250681	N	N	N	N
26	20240117	120545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	-11	5	-1.21	86042623	95881	37.49	896	904	894	1177	635	906	897.39	2.04	-1558	940	922	906	888	872	932	898	307	271	500	590	1	1	61449355	550	74.58	0.48	12	0.16	12.00	1876.00	2027	20230516	-55.85	798	20231031	12.16	928	-3.56	20240103	883	1.36	20240115	2165	-58.66	20230516	798	12.16	20231031	2.52	N	057540	500	307 억	1250681	N	N	N	N
27	20240117	110545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	901	-5	5	-0.55	37653677	41931	16.39	896	904	895	1177	635	906	897.99	2.04	-4606	940	922	906	888	872	932	898	307	271	500	590	1	1	61449355	554	75.08	0.48	12	0.07	12.00	1876.00	2027	20230516	-55.55	798	20231031	12.91	928	-2.91	20240103	883	2.04	20240115	2165	-58.38	20230516	798	12.91	20231031	2.52	N	057540	500	307 억	1250681	N	N	N	N
28	20240117	100542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	901	-5	5	-0.55	32338825	36030	14.09	896	903	895	1177	635	906	897.55	2.04	-4710	940	922	906	888	872	932	898	307	271	500	590	1	1	61449355	554	75.08	0.48	12	0.06	12.00	1876.00	2027	20230516	-55.55	798	20231031	12.91	928	-2.91	20240103	883	2.04	20240115	2165	-58.38	20230516	798	12.91	20231031	2.52	N	057540	500	307 억	1250681	N	N	N	N
29	20240117	090544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	-4	5	-0.44	9057276	10105	3.95	896	903	896	1177	635	906	896.32	2.04	51	940	922	906	888	872	932	898	307	271	500	590	1	1	61449355	554	75.17	0.48	12	0.02	12.00	1876.00	2027	20230516	-55.50	798	20231031	13.03	928	-2.80	20240103	883	2.15	20240115	2165	-58.34	20230516	798	13.03	20231031	2.52	N	057540	500	307 억	1250681	N	N	N	N
30	20240116	160543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	11	2	1.23	231478592	254745	117.85	895	924	890	1163	627	895	908.67	2.02	6703	908	901	892	885	876	905	889	307	268	500	590	1	1	61449355	557	75.50	0.48	12	0.41	12.00	1876.00	2027	20230516	-55.30	798	20231031	13.53	928	-2.37	20240103	883	2.60	20240115	2165	-58.15	20230516	798	13.53	20231031	2.51	N	057540	500	307 억	1244246	N	N	N	N
31	20240116	150542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	904	9	2	1.01	222824055	245213	113.44	895	924	890	1163	627	895	908.70	2.02	3038	908	901	892	885	876	905	889	307	268	500	590	1	1	61449355	556	75.33	0.48	12	0.40	12.00	1876.00	2027	20230516	-55.40	798	20231031	13.28	928	-2.59	20240103	883	2.38	20240115	2165	-58.24	20230516	798	13.28	20231031	2.51	N	057540	500	307 억	1244246	N	N	N	N
32	20240116	140544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	20	2	2.23	186232453	205097	94.88	895	924	890	1163	627	895	908.02	2.02	1321	908	901	892	885	876	905	889	307	268	500	590	1	1	61449355	562	76.25	0.49	12	0.33	12.00	1876.00	2027	20230516	-54.86	798	20231031	14.66	928	-1.40	20240103	883	3.62	20240115	2165	-57.74	20230516	798	14.66	20231031	2.51	N	057540	500	307 억	1244246	N	N	N	N
33	20240116	130543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	17	2	1.90	100070222	110972	51.34	895	913	890	1163	627	895	901.76	2.02	-5001	908	901	892	885	876	905	889	307	268	500	590	1	1	61449355	560	76.00	0.49	12	0.18	12.00	1876.00	2027	20230516	-55.01	798	20231031	14.29	928	-1.72	20240103	883	3.28	20240115	2165	-57.88	20230516	798	14.29	20231031	2.51	N	057540	500	307 억	1244246	N	N	N	N
34	20240116	120543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	898	3	2	0.34	46372562	51804	23.97	895	905	890	1163	627	895	895.15	2.02	1590	908	901	892	885	876	905	889	307	268	500	590	1	1	61449355	552	74.83	0.48	12	0.08	12.00	1876.00	2027	20230516	-55.70	798	20231031	12.53	928	-3.23	20240103	883	1.70	20240115	2165	-58.52	20230516	798	12.53	20231031	2.51	N	057540	500	307 억	1244246	N	N	N	N
35	20240116	110541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	4	2	0.45	43432250	48530	22.45	895	905	890	1163	627	895	894.96	2.02	1590	908	901	892	885	876	905	889	307	268	500	590	1	1	61449355	552	74.92	0.48	12	0.08	12.00	1876.00	2027	20230516	-55.65	798	20231031	12.66	928	-3.12	20240103	883	1.81	20240115	2165	-58.48	20230516	798	12.66	20231031	2.51	N	057540	500	307 억	1244246	N	N	N	N
36	20240116	100542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	894	-1	5	-0.11	27647936	30842	14.27	895	905	891	1163	627	895	896.44	2.02	-340	908	901	892	885	876	905	889	307	268	500	590	1	1	61449355	549	74.50	0.48	12	0.05	12.00	1876.00	2027	20230516	-55.90	798	20231031	12.03	928	-3.66	20240103	883	1.25	20240115	2165	-58.71	20230516	798	12.03	20231031	2.51	N	057540	500	307 억	1244246	N	N	N	N
37	20240116	090540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	898	3	2	0.34	2906429	3239	1.50	895	900	895	1163	627	895	897.32	2.02	-29	908	901	892	885	876	905	889	307	268	500	590	1	1	61449355	552	74.83	0.48	12	0.01	12.00	1876.00	2027	20230516	-55.70	798	20231031	12.53	928	-3.23	20240103	883	1.70	20240115	2165	-58.52	20230516	798	12.53	20231031	2.51	N	057540	500	307 억	1244246	N	N	N	N
38	20240115	160540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	0	3	0.00	192150226	216094	98.80	889	899	883	1163	627	895	889.20	2.01	9813	915	905	900	890	885	902	887	307	268	500	590	1	1	61449355	550	74.58	0.48	12	0.35	12.00	1876.00	2027	20230516	-55.85	798	20231031	12.16	928	-3.56	20240103	883	1.36	20240115	2165	-58.66	20230516	798	12.16	20231031	2.51	N	057540	500	307 억	1234447	N	N	N	N
39	20240115	150541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	896	1	2	0.11	188161620	211639	96.77	889	899	883	1163	627	895	889.07	2.01	10068	915	905	900	890	885	902	887	307	268	500	590	1	1	61449355	551	74.67	0.48	12	0.34	12.00	1876.00	2027	20230516	-55.80	798	20231031	12.28	928	-3.45	20240103	883	1.47	20240115	2165	-58.61	20230516	798	12.28	20231031	2.51	N	057540	500	307 억	1234447	N	N	N	N
40	20240115	140542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	887	-8	5	-0.89	136454041	153482	70.17	889	899	884	1163	627	895	889.06	2.01	11229	915	905	900	890	885	902	887	307	268	500	590	1	1	61449355	545	73.92	0.47	12	0.25	12.00	1876.00	2027	20230516	-56.24	798	20231031	11.15	928	-4.42	20240103	884	0.34	20240115	2165	-59.03	20230516	798	11.15	20231031	2.51	N	057540	500	307 억	1234447	N	N	N	N
41	20240115	130540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	892	-3	5	-0.34	126642085	142425	65.12	889	899	884	1163	627	895	889.18	2.01	10219	915	905	900	890	885	902	887	307	268	500	590	1	1	61449355	548	74.33	0.48	12	0.23	12.00	1876.00	2027	20230516	-55.99	798	20231031	11.78	928	-3.88	20240103	884	0.90	20240115	2165	-58.80	20230516	798	11.78	20231031	2.51	N	057540	500	307 억	1234447	N	N	N	N
42	20240115	120540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	892	-3	5	-0.34	115758396	130190	59.53	889	899	884	1163	627	895	889.15	2.01	8673	915	905	900	890	885	902	887	307	268	500	590	1	1	61449355	548	74.33	0.48	12	0.21	12.00	1876.00	2027	20230516	-55.99	798	20231031	11.78	928	-3.88	20240103	884	0.90	20240115	2165	-58.80	20230516	798	11.78	20231031	2.51	N	057540	500	307 억	1234447	N	N	N	N
43	20240115	110540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	889	-6	5	-0.67	105007032	118096	54.00	889	899	884	1163	627	895	889.17	2.01	6875	915	905	900	890	885	902	887	307	268	500	590	1	1	61449355	546	74.08	0.47	12	0.19	12.00	1876.00	2027	20230516	-56.14	798	20231031	11.40	928	-4.20	20240103	884	0.57	20240115	2165	-58.94	20230516	798	11.40	20231031	2.51	N	057540	500	307 억	1234447	N	N	N	N
44	20240115	100538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	893	-2	5	-0.22	47052115	52835	24.16	889	899	888	1163	627	895	890.55	2.01	-1866	915	905	900	890	885	902	887	307	268	500	590	1	1	61449355	549	74.42	0.48	12	0.09	12.00	1876.00	2027	20230516	-55.94	798	20231031	11.90	928	-3.77	20240103	886	0.79	20240108	2165	-58.75	20230516	798	11.90	20231031	2.51	N	057540	500	307 억	1234447	N	N	N	N
45	20240115	090540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	896	1	2	0.11	5300229	5962	2.73	889	899	888	1163	627	895	889.00	2.01	-561	915	905	900	890	885	902	887	307	268	500	590	1	1	61449355	551	74.67	0.48	12	0.01	12.00	1876.00	2027	20230516	-55.80	798	20231031	12.28	928	-3.45	20240103	886	1.13	20240108	2165	-58.61	20230516	798	12.28	20231031	2.51	N	057540	500	307 억	1234447	N	N	N	N
46	20240112	160537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	895	-13	5	-1.43	194656948	216277	140.67	898	910	895	1180	636	908	900.04	2.03	-15567	925	916	909	900	893	921	905	307	272	500	590	1	1	61449355	550	74.58	0.48	12	0.35	12.00	1876.00	2027	20230516	-55.85	798	20231031	12.16	928	-3.56	20240103	886	1.02	20240108	2165	-58.66	20230516	798	12.16	20231031	2.45	N	057540	500	307 억	1250020	N	N	N	N
47	20240112	150539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	-9	5	-0.99	180448736	200418	130.36	898	910	896	1180	636	908	900.36	2.03	-12188	925	916	909	900	893	921	905	307	272	500	590	1	1	61449355	552	74.92	0.48	12	0.33	12.00	1876.00	2027	20230516	-55.65	798	20231031	12.66	928	-3.12	20240103	886	1.47	20240108	2165	-58.48	20230516	798	12.66	20231031	2.45	N	057540	500	307 억	1250020	N	N	N	N
48	20240112	140539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	-6	5	-0.66	158124062	175559	114.19	898	910	898	1180	636	908	900.69	2.03	-6979	925	916	909	900	893	921	905	307	272	500	590	1	1	61449355	554	75.17	0.48	12	0.29	12.00	1876.00	2027	20230516	-55.50	798	20231031	13.03	928	-2.80	20240103	886	1.81	20240108	2165	-58.34	20230516	798	13.03	20231031	2.45	N	057540	500	307 억	1250020	N	N	N	N
49	20240112	130537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	904	-4	5	-0.44	135210295	150087	97.62	898	910	898	1180	636	908	900.88	2.03	238	925	916	909	900	893	921	905	307	272	500	590	1	1	61449355	556	75.33	0.48	12	0.24	12.00	1876.00	2027	20230516	-55.40	798	20231031	13.28	928	-2.59	20240103	886	2.03	20240108	2165	-58.24	20230516	798	13.28	20231031	2.45	N	057540	500	307 억	1250020	N	N	N	N
50	20240112	120539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	-6	5	-0.66	129111279	143317	93.22	898	910	898	1180	636	908	900.88	2.03	242	925	916	909	900	893	921	905	307	272	500	590	1	1	61449355	554	75.17	0.48	12	0.23	12.00	1876.00	2027	20230516	-55.50	798	20231031	13.03	928	-2.80	20240103	886	1.81	20240108	2165	-58.34	20230516	798	13.03	20231031	2.45	N	057540	500	307 억	1250020	N	N	N	N
51	20240112	110536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	904	-4	5	-0.44	127323591	141338	91.93	898	910	898	1180	636	908	900.84	2.03	242	925	916	909	900	893	921	905	307	272	500	590	1	1	61449355	556	75.33	0.48	12	0.23	12.00	1876.00	2027	20230516	-55.40	798	20231031	13.28	928	-2.59	20240103	886	2.03	20240108	2165	-58.24	20230516	798	13.28	20231031	2.45	N	057540	500	307 억	1250020	N	N	N	N
52	20240112	100537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	900	-8	5	-0.88	109831067	121923	79.30	898	910	898	1180	636	908	900.82	2.03	1441	925	916	909	900	893	921	905	307	272	500	590	1	1	61449355	553	75.00	0.48	12	0.20	12.00	1876.00	2027	20230516	-55.60	798	20231031	12.78	928	-3.02	20240103	886	1.58	20240108	2165	-58.43	20230516	798	12.78	20231031	2.45	N	057540	500	307 억	1250020	N	N	N	N
53	20240112	090537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	-1	5	-0.11	33615709	37422	24.34	898	910	898	1180	636	908	898.29	2.03	-1334	925	916	909	900	893	921	905	307	272	500	590	1	1	61449355	557	75.58	0.48	12	0.06	12.00	1876.00	2027	20230516	-55.25	798	20231031	13.66	928	-2.26	20240103	886	2.37	20240108	2165	-58.11	20230516	798	13.66	20231031	2.45	N	057540	500	307 억	1250020	N	N	N	N
54	20240111	160534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	0	3	0.00	138336912	152325	124.47	905	918	902	1180	636	908	908.17	2.01	11088	924	915	910	901	896	913	899	307	272	500	590	1	1	61449355	558	75.67	0.48	12	0.25	12.00	1876.00	2027	20230516	-55.20	798	20231031	13.78	928	-2.16	20240103	886	2.48	20240108	2165	-58.06	20230516	798	13.78	20231031	2.40	N	057540	500	307 억	1237428	N	N	N	N
55	20240111	150537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	4	2	0.44	129301025	142403	116.36	905	918	902	1180	636	908	907.99	2.01	12023	924	915	910	901	896	913	899	307	272	500	590	1	1	61449355	560	76.00	0.49	12	0.23	12.00	1876.00	2027	20230516	-55.01	798	20231031	14.29	928	-1.72	20240103	886	2.93	20240108	2165	-57.88	20230516	798	14.29	20231031	2.40	N	057540	500	307 억	1237428	N	N	N	N
56	20240111	140536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	1	2	0.11	117799493	129755	106.03	905	918	902	1180	636	908	907.86	2.01	15160	924	915	910	901	896	913	899	307	272	500	590	1	1	61449355	559	75.75	0.48	12	0.21	12.00	1876.00	2027	20230516	-55.16	798	20231031	13.91	928	-2.05	20240103	886	2.60	20240108	2165	-58.01	20230516	798	13.91	20231031	2.40	N	057540	500	307 억	1237428	N	N	N	N
57	20240111	130534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	0	3	0.00	107997767	118955	97.20	905	918	902	1180	636	908	907.89	2.01	12726	924	915	910	901	896	913	899	307	272	500	590	1	1	61449355	558	75.67	0.48	12	0.19	12.00	1876.00	2027	20230516	-55.20	798	20231031	13.78	928	-2.16	20240103	886	2.48	20240108	2165	-58.06	20230516	798	13.78	20231031	2.40	N	057540	500	307 억	1237428	N	N	N	N
58	20240111	120535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	-3	5	-0.33	62634861	68960	56.35	905	918	904	1180	636	908	908.28	2.01	3069	924	915	910	901	896	913	899	307	272	500	590	1	1	61449355	556	75.42	0.48	12	0.11	12.00	1876.00	2027	20230516	-55.35	798	20231031	13.41	928	-2.48	20240103	886	2.14	20240108	2165	-58.20	20230516	798	13.41	20231031	2.40	N	057540	500	307 억	1237428	N	N	N	N
59	20240111	110537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	2	2	0.22	39317020	43239	35.33	905	918	904	1180	636	908	909.30	2.01	1448	924	915	910	901	896	913	899	307	272	500	590	1	1	61449355	559	75.83	0.49	12	0.07	12.00	1876.00	2027	20230516	-55.11	798	20231031	14.04	928	-1.94	20240103	886	2.71	20240108	2165	-57.97	20230516	798	14.04	20231031	2.40	N	057540	500	307 억	1237428	N	N	N	N
60	20240111	100536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	3	2	0.33	33249867	36564	29.88	905	918	904	1180	636	908	909.36	2.01	274	924	915	910	901	896	913	899	307	272	500	590	1	1	61449355	560	75.92	0.49	12	0.06	12.00	1876.00	2027	20230516	-55.06	798	20231031	14.16	928	-1.83	20240103	886	2.82	20240108	2165	-57.92	20230516	798	14.16	20231031	2.40	N	057540	500	307 억	1237428	N	N	N	N
61	20240111	090534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	0	3	0.00	454382	502	0.41	905	908	905	1180	636	908	905.14	2.01	-62	924	915	910	901	896	913	899	307	272	500	590	1	1	61449355	558	75.67	0.48	12	0.00	12.00	1876.00	2027	20230516	-55.20	798	20231031	13.78	928	-2.16	20240103	886	2.48	20240108	2165	-58.06	20230516	798	13.78	20231031	2.40	N	057540	500	307 억	1237428	N	N	N	N
62	20240110	160533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	-6	5	-0.66	109392080	120380	73.45	914	919	905	1188	640	914	908.72	2.02	-887	930	921	906	897	882	926	902	307	274	500	600	1	1	61449355	558	75.67	0.48	12	0.20	12.00	1876.00	2027	20230516	-55.20	798	20231031	13.78	928	-2.16	20240103	886	2.48	20240108	2165	-58.06	20230516	798	13.78	20231031	2.38	N	057540	500	307 억	1238315	N	N	N	N
63	20240110	150535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	-5	5	-0.55	105270840	115839	70.68	914	919	905	1188	640	914	908.76	2.02	-460	930	921	906	897	882	926	902	307	274	500	600	1	1	61449355	559	75.75	0.48	12	0.19	12.00	1876.00	2027	20230516	-55.16	798	20231031	13.91	928	-2.05	20240103	886	2.60	20240108	2165	-58.01	20230516	798	13.91	20231031	2.38	N	057540	500	307 억	1238315	N	N	N	N
64	20240110	140536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	-4	5	-0.44	89199534	98148	59.89	914	919	905	1188	640	914	908.82	2.02	887	930	921	906	897	882	926	902	307	274	500	600	1	1	61449355	559	75.83	0.49	12	0.16	12.00	1876.00	2027	20230516	-55.11	798	20231031	14.04	928	-1.94	20240103	886	2.71	20240108	2165	-57.97	20230516	798	14.04	20231031	2.38	N	057540	500	307 억	1238315	N	N	N	N
65	20240110	130534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	-5	5	-0.55	55588665	61069	37.26	914	919	905	1188	640	914	910.25	2.02	1523	930	921	906	897	882	926	902	307	274	500	600	1	1	61449355	559	75.75	0.48	12	0.10	12.00	1876.00	2027	20230516	-55.16	798	20231031	13.91	928	-2.05	20240103	886	2.60	20240108	2165	-58.01	20230516	798	13.91	20231031	2.38	N	057540	500	307 억	1238315	N	N	N	N
66	20240110	120535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	-6	5	-0.66	51489737	56556	34.51	914	919	905	1188	640	914	910.41	2.02	1557	930	921	906	897	882	926	902	307	274	500	600	1	1	61449355	558	75.67	0.48	12	0.09	12.00	1876.00	2027	20230516	-55.20	798	20231031	13.78	928	-2.16	20240103	886	2.48	20240108	2165	-58.06	20230516	798	13.78	20231031	2.38	N	057540	500	307 억	1238315	N	N	N	N
67	20240110	110534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	-5	5	-0.55	49994206	54910	33.50	914	919	905	1188	640	914	910.46	2.02	1624	930	921	906	897	882	926	902	307	274	500	600	1	1	61449355	559	75.75	0.48	12	0.09	12.00	1876.00	2027	20230516	-55.16	798	20231031	13.91	928	-2.05	20240103	886	2.60	20240108	2165	-58.01	20230516	798	13.91	20231031	2.38	N	057540	500	307 억	1238315	N	N	N	N
68	20240110	100533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	-5	5	-0.55	35957689	39468	24.08	914	919	905	1188	640	914	911.04	2.02	1359	930	921	906	897	882	926	902	307	274	500	600	1	1	61449355	559	75.75	0.48	12	0.06	12.00	1876.00	2027	20230516	-55.16	798	20231031	13.91	928	-2.05	20240103	886	2.60	20240108	2165	-58.01	20230516	798	13.91	20231031	2.38	N	057540	500	307 억	1238315	N	N	N	N
69	20240110	090533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	5	2	0.55	2995168	3264	1.99	914	919	914	1188	640	914	917.87	2.02	-57	930	921	906	897	882	926	902	307	274	500	600	1	1	61449355	565	76.58	0.49	12	0.01	12.00	1876.00	2027	20230516	-54.66	798	20231031	15.16	928	-0.97	20240103	886	3.72	20240108	2165	-57.55	20230516	798	15.16	20231031	2.38	N	057540	500	307 억	1238315	N	N	N	N
70	20240109	160532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	914	17	2	1.90	148427845	163408	34.22	891	915	891	1166	628	897	908.28	1.96	29976	935	916	901	882	867	908	874	307	269	500	590	1	1	61449355	562	76.17	0.49	12	0.27	12.00	1876.00	2027	20230516	-54.91	798	20231031	14.54	928	-1.51	20240103	886	3.16	20240108	2165	-57.78	20230516	798	14.54	20231031	2.38	N	057540	500	307 억	1206798	N	N	N	N
71	20240109	150533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	15	2	1.67	134828701	148499	31.10	891	915	891	1166	628	897	907.94	1.96	26809	935	916	901	882	867	908	874	307	269	500	590	1	1	61449355	560	76.00	0.49	12	0.24	12.00	1876.00	2027	20230516	-55.01	798	20231031	14.29	928	-1.72	20240103	886	2.93	20240108	2165	-57.88	20230516	798	14.29	20231031	2.38	N	057540	500	307 억	1206798	N	N	N	N
72	20240109	140533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	14	2	1.56	122324251	134799	28.23	891	915	891	1166	628	897	907.46	1.96	22914	935	916	901	882	867	908	874	307	269	500	590	1	1	61449355	560	75.92	0.49	12	0.22	12.00	1876.00	2027	20230516	-55.06	798	20231031	14.16	928	-1.83	20240103	886	2.82	20240108	2165	-57.92	20230516	798	14.16	20231031	2.38	N	057540	500	307 억	1206798	N	N	N	N
73	20240109	130532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	16	2	1.78	101721696	112202	23.50	891	915	891	1166	628	897	906.59	1.96	17055	935	916	901	882	867	908	874	307	269	500	590	1	1	61449355	561	76.08	0.49	12	0.18	12.00	1876.00	2027	20230516	-54.96	798	20231031	14.41	928	-1.62	20240103	886	3.05	20240108	2165	-57.83	20230516	798	14.41	20231031	2.38	N	057540	500	307 억	1206798	N	N	N	N
74	20240109	120537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	12	2	1.34	83936524	92668	19.41	891	915	891	1166	628	897	905.78	1.96	13979	935	916	901	882	867	908	874	307	269	500	590	1	1	61449355	559	75.75	0.48	12	0.15	12.00	1876.00	2027	20230516	-55.16	798	20231031	13.91	928	-2.05	20240103	886	2.60	20240108	2165	-58.01	20230516	798	13.91	20231031	2.38	N	057540	500	307 억	1206798	N	N	N	N
75	20240109	110533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	9	2	1.00	43263220	47985	10.05	891	907	891	1166	628	897	901.60	1.96	12601	935	916	901	882	867	908	874	307	269	500	590	1	1	61449355	557	75.50	0.48	12	0.08	12.00	1876.00	2027	20230516	-55.30	798	20231031	13.53	928	-2.37	20240103	886	2.26	20240108	2165	-58.15	20230516	798	13.53	20231031	2.38	N	057540	500	307 억	1206798	N	N	N	N
76	20240109	100533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	5	2	0.56	24477192	27160	5.69	891	905	891	1166	628	897	901.22	1.96	6341	935	916	901	882	867	908	874	307	269	500	590	1	1	61449355	554	75.17	0.48	12	0.04	12.00	1876.00	2027	20230516	-55.50	798	20231031	13.03	928	-2.80	20240103	886	1.81	20240108	2165	-58.34	20230516	798	13.03	20231031	2.38	N	057540	500	307 억	1206798	N	N	N	N
77	20240109	090533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	899	2	2	0.22	2267278	2543	0.53	891	899	891	1166	628	897	891.58	1.96	-2	935	916	901	882	867	908	874	307	269	500	590	1	1	61449355	552	74.92	0.48	12	0.00	12.00	1876.00	2027	20230516	-55.65	798	20231031	12.66	928	-3.12	20240103	886	1.47	20240108	2165	-58.48	20230516	798	12.66	20231031	2.38	N	057540	500	307 억	1206798	N	N	N	N
78	20240108	160532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	897	-8	5	-0.88	426756978	477214	268.22	909	920	886	1176	634	905	894.27	1.97	-245973	926	915	910	899	894	913	897	307	271	500	590	1	1	61449355	551	74.75	0.48	12	0.78	12.00	1876.00	2027	20230516	-55.75	798	20231031	12.41	928	-3.34	20240103	886	1.24	20240108	2165	-58.57	20230516	798	12.41	20231031	2.35	N	057540	500	307 억	1213008	N	N	N	N
79	20240108	150533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	894	-11	5	-1.22	411869321	460562	258.86	909	920	886	1176	634	905	894.28	1.97	-240931	926	915	910	899	894	913	897	307	271	500	590	1	1	61449355	549	74.50	0.48	12	0.75	12.00	1876.00	2027	20230516	-55.90	798	20231031	12.03	928	-3.66	20240103	886	0.90	20240108	2165	-58.71	20230516	798	12.03	20231031	2.35	N	057540	500	307 억	1213008	N	N	N	N
80	20240108	140532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	891	-14	5	-1.55	354922832	396799	223.03	909	920	886	1176	634	905	894.47	1.97	-208928	926	915	910	899	894	913	897	307	271	500	590	1	1	61449355	548	74.25	0.47	12	0.65	12.00	1876.00	2027	20230516	-56.04	798	20231031	11.65	928	-3.99	20240103	886	0.56	20240108	2165	-58.85	20230516	798	11.65	20231031	2.35	N	057540	500	307 억	1213008	N	N	N	N
81	20240108	130531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	888	-17	5	-1.88	298893176	333771	187.60	909	920	886	1176	634	905	895.50	1.97	-164704	926	915	910	899	894	913	897	307	271	500	590	1	1	61449355	546	74.00	0.47	12	0.54	12.00	1876.00	2027	20230516	-56.19	798	20231031	11.28	928	-4.31	20240103	886	0.23	20240108	2165	-58.98	20230516	798	11.28	20231031	2.35	N	057540	500	307 억	1213008	N	N	N	N
82	20240108	120533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	893	-12	5	-1.33	243541348	271387	152.54	909	920	886	1176	634	905	897.40	1.97	-114962	926	915	910	899	894	913	897	307	271	500	590	1	1	61449355	549	74.42	0.48	12	0.44	12.00	1876.00	2027	20230516	-55.94	798	20231031	11.90	928	-3.77	20240103	886	0.79	20240108	2165	-58.75	20230516	798	11.90	20231031	2.35	N	057540	500	307 억	1213008	N	N	N	N
83	20240108	110533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	891	-14	5	-1.55	158277594	175570	98.68	909	920	890	1176	634	905	901.51	1.97	-66743	926	915	910	899	894	913	897	307	271	500	590	1	1	61449355	548	74.25	0.47	12	0.29	12.00	1876.00	2027	20230516	-56.04	798	20231031	11.65	928	-3.99	20240103	890	0.11	20240108	2165	-58.85	20230516	798	11.65	20231031	2.35	N	057540	500	307 억	1213008	N	N	N	N
84	20240108	100534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	4	2	0.44	79400830	87448	49.15	909	920	903	1176	634	905	907.98	1.97	-11435	926	915	910	899	894	913	897	307	271	500	590	1	1	61449355	559	75.75	0.48	12	0.14	12.00	1876.00	2027	20230516	-55.16	798	20231031	13.91	928	-2.05	20240103	903	0.66	20240108	2165	-58.01	20230516	798	13.91	20231031	2.35	N	057540	500	307 억	1213008	N	N	N	N
85	20240108	090532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	4	2	0.44	1840111	2023	1.14	909	910	909	1176	634	905	909.60	1.97	895	926	915	910	899	894	913	897	307	271	500	590	1	1	61449355	559	75.75	0.48	12	0.00	12.00	1876.00	2027	20230516	-55.16	798	20231031	13.91	928	-2.05	20240103	905	0.44	20240105	2165	-58.01	20230516	798	13.91	20231031	2.35	N	057540	500	307 억	1213008	N	N	N	N
86	20240105	160531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	905	-13	5	-1.42	162415939	177916	86.34	918	921	905	1193	643	918	912.90	1.98	-2348	932	924	916	908	900	929	913	307	275	500	600	1	1	61449355	556	75.42	0.48	12	0.29	12.00	1876.00	2027	20230516	-55.35	798	20231031	13.41	928	-2.48	20240103	905	0.00	20240105	2165	-58.20	20230516	798	13.41	20231031	2.35	N	057540	500	307 억	1215357	N	N	N	N
87	20240105	150533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	-8	5	-0.87	138196998	151195	73.37	918	921	906	1193	643	918	914.03	1.98	-1996	932	924	916	908	900	929	913	307	275	500	600	1	1	61449355	559	75.83	0.49	12	0.25	12.00	1876.00	2027	20230516	-55.11	798	20231031	14.04	928	-1.94	20240103	906	0.44	20240105	2165	-57.97	20230516	798	14.04	20231031	2.35	N	057540	500	307 억	1215357	N	N	N	N
88	20240105	140530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	-2	5	-0.22	107814641	117798	57.17	918	921	909	1193	643	918	915.25	1.98	1492	932	924	916	908	900	929	913	307	275	500	600	1	1	61449355	563	76.33	0.49	12	0.19	12.00	1876.00	2027	20230516	-54.81	798	20231031	14.79	928	-1.29	20240103	907	0.99	20240102	2165	-57.69	20230516	798	14.79	20231031	2.35	N	057540	500	307 억	1215357	N	N	N	N
89	20240105	130531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	-2	5	-0.22	97004097	105998	51.44	918	921	909	1193	643	918	915.15	1.98	3690	932	924	916	908	900	929	913	307	275	500	600	1	1	61449355	563	76.33	0.49	12	0.17	12.00	1876.00	2027	20230516	-54.81	798	20231031	14.79	928	-1.29	20240103	907	0.99	20240102	2165	-57.69	20230516	798	14.79	20231031	2.35	N	057540	500	307 억	1215357	N	N	N	N
90	20240105	120531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	914	-4	5	-0.44	95280467	104115	50.53	918	921	909	1193	643	918	915.15	1.98	3509	932	924	916	908	900	929	913	307	275	500	600	1	1	61449355	562	76.17	0.49	12	0.17	12.00	1876.00	2027	20230516	-54.91	798	20231031	14.54	928	-1.51	20240103	907	0.77	20240102	2165	-57.78	20230516	798	14.54	20231031	2.35	N	057540	500	307 억	1215357	N	N	N	N
91	20240105	110530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	-1	5	-0.11	80258075	87720	42.57	918	921	909	1193	643	918	914.93	1.98	2523	932	924	916	908	900	929	913	307	275	500	600	1	1	61449355	563	76.42	0.49	12	0.14	12.00	1876.00	2027	20230516	-54.76	798	20231031	14.91	928	-1.19	20240103	907	1.10	20240102	2165	-57.64	20230516	798	14.91	20231031	2.35	N	057540	500	307 억	1215357	N	N	N	N
92	20240105	100533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	0	3	0.00	48610798	53231	25.83	918	918	909	1193	643	918	913.20	1.98	-564	932	924	916	908	900	929	913	307	275	500	600	1	1	61449355	564	76.50	0.49	12	0.09	12.00	1876.00	2027	20230516	-54.71	798	20231031	15.04	928	-1.08	20240103	907	1.21	20240102	2165	-57.60	20230516	798	15.04	20231031	2.35	N	057540	500	307 억	1215357	N	N	N	N
93	20240105	090531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	0	3	0.00	2031009	2218	1.08	918	918	915	1193	643	918	915.69	1.98	-1203	932	924	916	908	900	929	913	307	275	500	600	1	1	61449355	564	76.50	0.49	12	0.00	12.00	1876.00	2027	20230516	-54.71	798	20231031	15.04	928	-1.08	20240103	907	1.21	20240102	2165	-57.60	20230516	798	15.04	20231031	2.35	N	057540	500	307 억	1215357	N	N	N	N
94	20240104	160528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	3	2	0.33	185287797	202740	137.10	912	924	908	1189	641	915	913.92	2.02	-28004	937	925	916	904	895	921	900	307	274	500	600	1	1	61449355	564	76.50	0.49	12	0.33	12.00	1876.00	2027	20230516	-54.71	798	20231031	15.04	928	-1.08	20240103	907	1.21	20240102	2165	-57.60	20230516	798	15.04	20231031	2.37	N	057540	500	307 억	1242498	N	N	N	N
95	20240104	150529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	2	2	0.22	178599138	195452	132.17	912	924	908	1189	641	915	913.77	2.02	-26666	937	925	916	904	895	921	900	307	274	500	600	1	1	61449355	563	76.42	0.49	12	0.32	12.00	1876.00	2027	20230516	-54.76	798	20231031	14.91	928	-1.19	20240103	907	1.10	20240102	2165	-57.64	20230516	798	14.91	20231031	2.37	N	057540	500	307 억	1242498	N	N	N	N
96	20240104	140530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	5	2	0.55	170666037	186814	126.33	912	924	908	1189	641	915	913.56	2.02	-26366	937	925	916	904	895	921	900	307	274	500	600	1	1	61449355	565	76.67	0.49	12	0.30	12.00	1876.00	2027	20230516	-54.61	798	20231031	15.29	928	-0.86	20240103	907	1.43	20240102	2165	-57.51	20230516	798	15.29	20231031	2.37	N	057540	500	307 억	1242498	N	N	N	N
97	20240104	130530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	0	3	0.00	149173433	163316	110.44	912	924	908	1189	641	915	913.40	2.02	-30066	937	925	916	904	895	921	900	307	274	500	600	1	1	61449355	562	76.25	0.49	12	0.27	12.00	1876.00	2027	20230516	-54.86	798	20231031	14.66	928	-1.40	20240103	907	0.88	20240102	2165	-57.74	20230516	798	14.66	20231031	2.37	N	057540	500	307 억	1242498	N	N	N	N
98	20240104	120528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	-2	5	-0.22	95018934	103961	70.30	912	924	908	1189	641	915	913.99	2.02	-26982	937	925	916	904	895	921	900	307	274	500	600	1	1	61449355	561	76.08	0.49	12	0.17	12.00	1876.00	2027	20230516	-54.96	798	20231031	14.41	928	-1.62	20240103	907	0.66	20240102	2165	-57.83	20230516	798	14.41	20231031	2.37	N	057540	500	307 억	1242498	N	N	N	N
99	20240104	110528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	-7	5	-0.77	83740756	91583	61.93	912	924	908	1189	641	915	914.37	2.02	-22865	937	925	916	904	895	921	900	307	274	500	600	1	1	61449355	558	75.67	0.48	12	0.15	12.00	1876.00	2027	20230516	-55.20	798	20231031	13.78	928	-2.16	20240103	907	0.11	20240102	2165	-58.06	20230516	798	13.78	20231031	2.37	N	057540	500	307 억	1242498	N	N	N	N
100	20240104	100528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	-2	5	-0.22	50774760	55379	37.45	912	924	911	1189	641	915	916.86	2.02	-17051	937	925	916	904	895	921	900	307	274	500	600	1	1	61449355	561	76.08	0.49	12	0.09	12.00	1876.00	2027	20230516	-54.96	798	20231031	14.41	928	-1.62	20240103	907	0.66	20240102	2165	-57.83	20230516	798	14.41	20231031	2.37	N	057540	500	307 억	1242498	N	N	N	N
101	20240104	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	-2	5	-0.22	3940075	4318	2.92	912	914	912	1189	641	915	912.48	2.02	105	937	925	916	904	895	921	900	307	274	500	600	1	1	61449355	561	76.08	0.49	12	0.01	12.00	1876.00	2027	20230516	-54.96	798	20231031	14.41	928	-1.62	20240103	907	0.66	20240102	2165	-57.83	20230516	798	14.41	20231031	2.37	N	057540	500	307 억	1242498	N	N	N	N
102	20240103	160528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	-6	5	-0.65	135282200	147813	74.33	918	928	907	1197	645	921	915.21	2.02	-966	938	929	918	909	898	934	914	307	276	500	600	1	1	61449355	562	76.25	0.49	12	0.24	12.00	1876.00	2027	20230516	-54.86	798	20231031	14.66	928	-1.40	20240103	907	0.88	20240103	2165	-57.74	20230516	798	14.66	20231031	2.33	N	057540	500	307 억	1243465	N	N	N	N
103	20240103	150527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	-5	5	-0.54	132038363	144268	72.55	918	928	907	1197	645	921	915.21	2.02	-966	938	929	918	909	898	934	914	307	276	500	600	1	1	61449355	563	76.33	0.49	12	0.23	12.00	1876.00	2027	20230516	-54.81	798	20231031	14.79	928	-1.29	20240103	907	0.99	20240103	2165	-57.69	20230516	798	14.79	20231031	2.33	N	057540	500	307 억	1243465	N	N	N	N
104	20240103	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	-8	5	-0.87	117443890	128268	64.50	918	928	907	1197	645	921	915.59	2.02	-4450	938	929	918	909	898	934	914	307	276	500	600	1	1	61449355	561	76.08	0.49	12	0.21	12.00	1876.00	2027	20230516	-54.96	798	20231031	14.41	928	-1.62	20240103	907	0.66	20240103	2165	-57.83	20230516	798	14.41	20231031	2.33	N	057540	500	307 억	1243465	N	N	N	N
105	20240103	130526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	-5	5	-0.54	111851331	122148	61.42	918	928	907	1197	645	921	915.68	2.02	-6956	938	929	918	909	898	934	914	307	276	500	600	1	1	61449355	563	76.33	0.49	12	0.20	12.00	1876.00	2027	20230516	-54.81	798	20231031	14.79	928	-1.29	20240103	907	0.99	20240103	2165	-57.69	20230516	798	14.79	20231031	2.33	N	057540	500	307 억	1243465	N	N	N	N
106	20240103	120530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-9	5	-0.98	72863309	79731	40.09	918	921	907	1197	645	921	913.82	2.02	1513	938	929	918	909	898	934	914	307	276	500	600	1	1	61449355	560	76.00	0.49	12	0.13	12.00	1876.00	2027	20230516	-55.01	798	20231031	14.29	927	-1.62	20240102	907	0.55	20240103	2165	-57.88	20230516	798	14.29	20231031	2.33	N	057540	500	307 억	1243465	N	N	N	N
107	20240103	110526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-9	5	-0.98	55348478	60530	30.44	918	921	907	1197	645	921	914.34	2.02	1513	938	929	918	909	898	934	914	307	276	500	600	1	1	61449355	560	76.00	0.49	12	0.10	12.00	1876.00	2027	20230516	-55.01	798	20231031	14.29	927	-1.62	20240102	907	0.55	20240103	2165	-57.88	20230516	798	14.29	20231031	2.33	N	057540	500	307 억	1243465	N	N	N	N
108	20240103	100526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	-8	5	-0.87	43122373	47087	23.68	918	921	909	1197	645	921	915.74	2.02	-2825	938	929	918	909	898	934	914	307	276	500	600	1	1	61449355	561	76.08	0.49	12	0.08	12.00	1876.00	2027	20230516	-54.96	798	20231031	14.41	927	-1.51	20240102	907	0.66	20240102	2165	-57.83	20230516	798	14.41	20231031	2.33	N	057540	500	307 억	1243465	N	N	N	N
109	20240103	090526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	-1	5	-0.11	6505566	7078	3.56	918	921	914	1197	645	921	918.97	2.02	-3970	938	929	918	909	898	934	914	307	276	500	600	1	1	61449355	565	76.67	0.49	12	0.01	12.00	1876.00	2027	20230516	-54.61	798	20231031	15.29	927	-0.76	20240102	907	1.43	20240102	2165	-57.51	20230516	798	15.29	20231031	2.33	N	057540	500	307 억	1243465	N	N	N	N
110	20240102	160526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	921	9	2	0.99	181092143	197589	13.86	915	927	907	1185	639	912	916.51	2.00	14881	986	948	909	871	832	968	891	307	273	500	600	1	1	61449355	566	76.75	0.49	12	0.32	12.00	1876.00	2027	20230516	-54.56	798	20231031	15.41	927	-0.65	20240102	907	1.54	20240102	2165	-57.46	20230516	798	15.41	20231031	2.35	N	057540	500	307 억	1228358	N	N	N	N
111	20240102	150525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	8	2	0.88	167824278	183156	12.85	915	927	907	1185	639	912	916.29	2.00	14192	986	948	909	871	832	968	891	307	273	500	600	1	1	61449355	565	76.67	0.49	12	0.30	12.00	1876.00	2027	20230516	-54.61	798	20231031	15.29	927	-0.76	20240102	907	1.43	20240102	2165	-57.51	20230516	798	15.29	20231031	2.35	N	057540	500	307 억	1228358	N	N	N	N
112	20240102	140526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	5	2	0.55	131883202	143871	10.09	915	927	907	1185	639	912	916.68	2.00	15438	986	948	909	871	832	968	891	307	273	500	600	1	1	61449355	563	76.42	0.49	12	0.23	12.00	1876.00	2027	20230516	-54.76	798	20231031	14.91	927	-1.08	20240102	907	1.10	20240102	2165	-57.64	20230516	798	14.91	20231031	2.35	N	057540	500	307 억	1228358	N	N	N	N
113	20240102	130523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	914	2	2	0.22	122972880	134136	9.41	915	927	907	1185	639	912	916.78	2.00	13973	986	948	909	871	832	968	891	307	273	500	600	1	1	61449355	562	76.17	0.49	12	0.22	12.00	1876.00	2027	20230516	-54.91	798	20231031	14.54	927	-1.40	20240102	907	0.77	20240102	2165	-57.78	20230516	798	14.54	20231031	2.35	N	057540	500	307 억	1228358	N	N	N	N
114	20240102	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	921	9	2	0.99	73330491	80080	5.62	915	922	907	1185	639	912	915.72	2.00	6175	986	948	909	871	832	968	891	307	273	500	600	1	1	61449355	566	76.75	0.49	12	0.13	12.00	1876.00	2027	20230516	-54.56	798	20231031	15.41	922	-0.11	20240102	907	1.54	20240102	2165	-57.46	20230516	798	15.41	20231031	2.35	N	057540	500	307 억	1228358	N	N	N	N
115	20240102	110523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	5	2	0.55	56715892	61993	4.35	915	918	907	1185	639	912	914.88	2.00	2532	986	948	909	871	832	968	891	307	273	500	600	1	1	61449355	563	76.42	0.49	12	0.10	12.00	1876.00	2027	20230516	-54.76	798	20231031	14.91	918	-0.11	20240102	907	1.10	20240102	2165	-57.64	20230516	798	14.91	20231031	2.35	N	057540	500	307 억	1228358	N	N	N	N
116	20240102	100517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	3	2	0.33	24213587	26506	1.86	915	915	907	1185	639	912	913.51	2.00	-2035	986	948	909	871	832	968	891	307	273	500	600	1	1	61449355	562	76.25	0.49	12	0.04	12.00	1876.00	2027	20230516	-54.86	798	20231031	14.66	915	0.00	20240102	907	0.88	20240102	2165	-57.74	20230516	798	14.66	20231031	2.35	N	057540	500	307 억	1228358	N	N	N	N
117	20240102	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	0	3	0.00	0	0	0.00	0	0	0	1185	639	912	0.00	2.00	0	986	948	909	871	832	968	891	307	273	500	600	1	1	61449355	560	76.00	0.49	12	0.00	12.00	1876.00	2027	20230516	-55.01	798	20231031	14.29	0	0.00	0	0	0.00	0	2165	-57.88	20230516	798	14.29	20231031	2.35	N	057540	500	307 억	1228358	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History