KissMeData/115480/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	822	-1	5	-0.12	21493173	26209	48.83	820	828	811	1069	577	823	820.07	0.60	-319	839	830	820	811	801	826	807	241	246	500	550	1	1	48224558	396	4.13	0.63	12	0.05	199.00	1308.00	1460	20230202	-43.70	784	20240117	4.85	896	-8.26	20240111	784	4.85	20240117	1460	-43.70	20230202	784	4.85	20240117	2.46	N	115480	500	241 억	288637	N	N	N	N
3	20240123	110813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	827	4	2	0.49	19034688	23217	43.26	820	827	811	1069	577	823	819.86	0.60	-565	839	830	820	811	801	826	807	241	246	500	550	1	1	48224558	399	4.16	0.63	12	0.05	199.00	1308.00	1460	20230202	-43.36	784	20240117	5.48	896	-7.70	20240111	784	5.48	20240117	1460	-43.36	20230202	784	5.48	20240117	2.46	N	115480	500	241 억	288637	N	N	N	N
4	20240123	100813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	823	0	3	0.00	9726115	11886	22.15	820	825	811	1069	577	823	818.28	0.60	-161	839	830	820	811	801	826	807	241	246	500	550	1	1	48224558	397	4.14	0.63	12	0.02	199.00	1308.00	1460	20230202	-43.63	784	20240117	4.97	896	-8.15	20240111	784	4.97	20240117	1460	-43.63	20230202	784	4.97	20240117	2.46	N	115480	500	241 억	288637	N	N	N	N
5	20240123	090814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	818	-5	5	-0.61	2215054	2703	5.04	820	820	813	1069	577	823	819.48	0.60	-384	839	830	820	811	801	826	807	241	246	500	550	1	1	48224558	394	4.11	0.63	12	0.01	199.00	1308.00	1460	20230202	-43.97	784	20240117	4.34	896	-8.71	20240111	784	4.34	20240117	1460	-43.97	20230202	784	4.34	20240117	2.46	N	115480	500	241 억	288637	N	N	N	N
6	20240119	160808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	827	12	2	1.47	69178233	84043	77.08	815	847	810	1059	571	815	823.13	0.63	-6441	837	825	811	799	785	832	806	241	244	500	550	1	1	48224558	399	4.16	0.63	12	0.17	199.00	1308.00	1460	20230202	-43.36	784	20240117	5.48	896	-7.70	20240111	784	5.48	20240117	1460	-43.36	20230202	784	5.48	20240117	2.54	N	115480	500	241 억	304663	N	N	N	N
7	20240119	150811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	825	10	2	1.23	65211713	79242	72.68	815	847	810	1059	571	815	822.94	0.63	-6313	837	825	811	799	785	832	806	241	244	500	550	1	1	48224558	398	4.15	0.63	12	0.16	199.00	1308.00	1460	20230202	-43.49	784	20240117	5.23	896	-7.92	20240111	784	5.23	20240117	1460	-43.49	20230202	784	5.23	20240117	2.54	N	115480	500	241 억	304663	N	N	N	N
8	20240119	140809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	815	0	3	0.00	46258358	56451	51.77	815	832	810	1059	571	815	819.44	0.63	-2978	837	825	811	799	785	832	806	241	244	500	550	1	1	48224558	393	4.10	0.62	12	0.12	199.00	1308.00	1460	20230202	-44.18	784	20240117	3.95	896	-9.04	20240111	784	3.95	20240117	1460	-44.18	20230202	784	3.95	20240117	2.54	N	115480	500	241 억	304663	N	N	N	N
9	20240119	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	823	8	2	0.98	44472965	54267	49.77	815	832	810	1059	571	815	819.52	0.63	-1795	837	825	811	799	785	832	806	241	244	500	550	1	1	48224558	397	4.14	0.63	12	0.11	199.00	1308.00	1460	20230202	-43.63	784	20240117	4.97	896	-8.15	20240111	784	4.97	20240117	1460	-43.63	20230202	784	4.97	20240117	2.54	N	115480	500	241 억	304663	N	N	N	N
10	20240119	120813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	820	5	2	0.61	35381253	43194	39.62	815	832	810	1059	571	815	819.12	0.63	3984	837	825	811	799	785	832	806	241	244	500	550	1	1	48224558	395	4.12	0.63	12	0.09	199.00	1308.00	1460	20230202	-43.84	784	20240117	4.59	896	-8.48	20240111	784	4.59	20240117	1460	-43.84	20230202	784	4.59	20240117	2.54	N	115480	500	241 억	304663	N	N	N	N
11	20240119	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	816	1	2	0.12	29606992	36124	33.13	815	832	810	1059	571	815	819.59	0.63	3952	837	825	811	799	785	832	806	241	244	500	550	1	1	48224558	394	4.10	0.62	12	0.07	199.00	1308.00	1460	20230202	-44.11	784	20240117	4.08	896	-8.93	20240111	784	4.08	20240117	1460	-44.11	20230202	784	4.08	20240117	2.54	N	115480	500	241 억	304663	N	N	N	N
12	20240119	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	826	11	2	1.35	13557027	16465	15.10	815	832	812	1059	571	815	823.38	0.63	2025	837	825	811	799	785	832	806	241	244	500	550	1	1	48224558	398	4.15	0.63	12	0.03	199.00	1308.00	1460	20230202	-43.42	784	20240117	5.36	896	-7.81	20240111	784	5.36	20240117	1460	-43.42	20230202	784	5.36	20240117	2.54	N	115480	500	241 억	304663	N	N	N	N
13	20240119	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	812	-3	5	-0.37	3012022	3698	3.39	815	816	812	1059	571	815	814.50	0.63	433	837	825	811	799	785	832	806	241	244	500	550	1	1	48224558	392	4.08	0.62	12	0.01	199.00	1308.00	1460	20230202	-44.38	784	20240117	3.57	896	-9.38	20240111	784	3.57	20240117	1460	-44.38	20230202	784	3.57	20240117	2.54	N	115480	500	241 억	304663	N	N	N	N
14	20240118	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	815	10	2	1.24	88238757	109032	42.19	805	823	797	1046	564	805	809.29	0.63	289	888	846	815	773	742	831	758	241	241	500	540	1	1	48224558	393	4.10	0.62	12	0.23	199.00	1308.00	1460	20230202	-44.18	784	20240117	3.95	896	-9.04	20240111	784	3.95	20240117	1460	-44.18	20230202	784	3.95	20240117	2.54	N	115480	500	241 억	304374	N	N	N	N
15	20240118	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	815	10	2	1.24	84865697	104889	40.59	805	823	797	1046	564	805	809.10	0.63	304	888	846	815	773	742	831	758	241	241	500	540	1	1	48224558	393	4.10	0.62	12	0.22	199.00	1308.00	1460	20230202	-44.18	784	20240117	3.95	896	-9.04	20240111	784	3.95	20240117	1460	-44.18	20230202	784	3.95	20240117	2.54	N	115480	500	241 억	304374	N	N	N	N
16	20240118	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	810	5	2	0.62	56713536	70030	27.10	805	823	797	1046	564	805	809.85	0.63	350	888	846	815	773	742	831	758	241	241	500	540	1	1	48224558	391	4.07	0.62	12	0.15	199.00	1308.00	1460	20230202	-44.52	784	20240117	3.32	896	-9.60	20240111	784	3.32	20240117	1460	-44.52	20230202	784	3.32	20240117	2.54	N	115480	500	241 억	304374	N	N	N	N
17	20240118	130807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	816	11	2	1.37	47801756	59013	22.84	805	823	797	1046	564	805	810.02	0.63	2476	888	846	815	773	742	831	758	241	241	500	540	1	1	48224558	394	4.10	0.62	12	0.12	199.00	1308.00	1460	20230202	-44.11	784	20240117	4.08	896	-8.93	20240111	784	4.08	20240117	1460	-44.11	20230202	784	4.08	20240117	2.54	N	115480	500	241 억	304374	N	N	N	N
18	20240118	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	817	12	2	1.49	42139124	52083	20.15	805	823	797	1046	564	805	809.08	0.63	2999	888	846	815	773	742	831	758	241	241	500	540	1	1	48224558	394	4.11	0.62	12	0.11	199.00	1308.00	1460	20230202	-44.04	784	20240117	4.21	896	-8.82	20240111	784	4.21	20240117	1460	-44.04	20230202	784	4.21	20240117	2.54	N	115480	500	241 억	304374	N	N	N	N
19	20240118	110810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	816	11	2	1.37	33666766	41679	16.13	805	823	797	1046	564	805	807.76	0.63	6188	888	846	815	773	742	831	758	241	241	500	540	1	1	48224558	394	4.10	0.62	12	0.09	199.00	1308.00	1460	20230202	-44.11	784	20240117	4.08	896	-8.93	20240111	784	4.08	20240117	1460	-44.11	20230202	784	4.08	20240117	2.54	N	115480	500	241 억	304374	N	N	N	N
20	20240118	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	822	17	2	2.11	30457059	37764	14.61	805	822	797	1046	564	805	806.51	0.63	7001	888	846	815	773	742	831	758	241	241	500	540	1	1	48224558	396	4.13	0.63	12	0.08	199.00	1308.00	1460	20230202	-43.70	784	20240117	4.85	896	-8.26	20240111	784	4.85	20240117	1460	-43.70	20230202	784	4.85	20240117	2.54	N	115480	500	241 억	304374	N	N	N	N
21	20240118	090806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	797	-8	5	-0.99	8240715	10259	3.97	805	809	797	1046	564	805	803.27	0.63	3371	888	846	815	773	742	831	758	241	241	500	540	1	1	48224558	384	4.01	0.61	12	0.02	199.00	1308.00	1460	20230202	-45.41	784	20240117	1.66	896	-11.05	20240111	784	1.66	20240117	1460	-45.41	20230202	784	1.66	20240117	2.54	N	115480	500	241 억	304374	N	N	N	N
22	20240117	160804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	805	-43	5	-5.07	210614333	257692	240.47	848	857	784	1102	594	848	817.31	0.65	-7286	879	863	854	838	829	859	834	241	254	500	570	1	1	48224558	388	4.05	0.62	12	0.53	199.00	1308.00	1460	20230202	-44.86	784	20240117	2.68	896	-10.16	20240111	784	2.68	20240117	1460	-44.86	20230202	784	2.68	20240117	2.54	N	115480	500	241 억	311660	N	N	N	N
23	20240117	150807	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	818	-30	5	-3.54	175529683	214220	199.90	848	857	784	1102	594	848	819.39	0.65	-19194	879	863	854	838	829	859	834	241	254	500	570	1	1	48224558	394	4.11	0.63	12	0.44	199.00	1308.00	1460	20230202	-43.97	784	20240117	4.34	896	-8.71	20240111	784	4.34	20240117	1460	-43.97	20230202	784	4.34	20240117	2.54	N	115480	500	241 억	311660	N	N	N	N
24	20240117	140806	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	817	-31	5	-3.66	156880680	191320	178.53	848	857	784	1102	594	848	819.99	0.65	-12682	879	863	854	838	829	859	834	241	254	500	570	1	1	48224558	394	4.11	0.62	12	0.40	199.00	1308.00	1460	20230202	-44.04	784	20240117	4.21	896	-8.82	20240111	784	4.21	20240117	1460	-44.04	20230202	784	4.21	20240117	2.54	N	115480	500	241 억	311660	N	N	N	N
25	20240117	130806	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	816	-32	5	-3.77	150961837	184076	171.77	848	857	784	1102	594	848	820.11	0.65	-13168	879	863	854	838	829	859	834	241	254	500	570	1	1	48224558	394	4.10	0.62	12	0.38	199.00	1308.00	1460	20230202	-44.11	784	20240117	4.08	896	-8.93	20240111	784	4.08	20240117	1460	-44.11	20230202	784	4.08	20240117	2.54	N	115480	500	241 억	311660	N	N	N	N
26	20240117	120807	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	821	-27	5	-3.18	137434307	167546	156.35	848	857	784	1102	594	848	820.28	0.65	-9799	879	863	854	838	829	859	834	241	254	500	570	1	1	48224558	396	4.13	0.63	12	0.35	199.00	1308.00	1460	20230202	-43.77	784	20240117	4.72	896	-8.37	20240111	784	4.72	20240117	1460	-43.77	20230202	784	4.72	20240117	2.54	N	115480	500	241 억	311660	N	N	N	N
27	20240117	110807	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	824	-24	5	-2.83	108824287	132729	123.86	848	857	784	1102	594	848	819.90	0.65	-4259	879	863	854	838	829	859	834	241	254	500	570	1	1	48224558	397	4.14	0.63	12	0.28	199.00	1308.00	1460	20230202	-43.56	784	20240117	5.10	896	-8.04	20240111	784	5.10	20240117	1460	-43.56	20230202	784	5.10	20240117	2.54	N	115480	500	241 억	311660	N	N	N	N
28	20240117	100804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	811	-37	5	-4.36	81256448	99113	92.49	848	857	784	1102	594	848	819.84	0.65	-1267	879	863	854	838	829	859	834	241	254	500	570	1	1	48224558	391	4.08	0.62	12	0.21	199.00	1308.00	1460	20230202	-44.45	784	20240117	3.44	896	-9.49	20240111	784	3.44	20240117	1460	-44.45	20230202	784	3.44	20240117	2.54	N	115480	500	241 억	311660	N	N	N	N
29	20240117	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	842	-6	5	-0.71	4656683	5500	5.13	848	857	839	1102	594	848	846.67	0.65	-1160	879	863	854	838	829	859	834	241	254	500	570	1	1	48224558	406	4.23	0.64	12	0.01	199.00	1308.00	1460	20230202	-42.33	790	20231024	6.58	896	-6.03	20240111	829	1.57	20240105	1460	-42.33	20230202	790	6.58	20231024	2.54	N	115480	500	241 억	311660	N	N	N	N
30	20240116	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	848	-9	5	-1.05	90708372	105966	129.20	857	870	845	1114	600	857	856.02	0.66	-7445	876	866	858	848	840	862	844	241	257	500	580	1	1	48224558	409	4.26	0.65	12	0.22	199.00	1308.00	1460	20230202	-41.92	790	20231024	7.34	896	-5.36	20240111	829	2.29	20240105	1460	-41.92	20230202	790	7.34	20231024	2.54	N	115480	500	241 억	319105	N	N	N	N
31	20240116	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	851	-6	5	-0.70	82469716	96253	117.35	857	870	848	1114	600	857	856.80	0.66	-2631	876	866	858	848	840	862	844	241	257	500	580	1	1	48224558	410	4.28	0.65	12	0.20	199.00	1308.00	1460	20230202	-41.71	790	20231024	7.72	896	-5.02	20240111	829	2.65	20240105	1460	-41.71	20230202	790	7.72	20231024	2.54	N	115480	500	241 억	319105	N	N	N	N
32	20240116	140804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	854	-3	5	-0.35	80085542	93444	113.93	857	870	848	1114	600	857	857.04	0.66	-2429	876	866	858	848	840	862	844	241	257	500	580	1	1	48224558	412	4.29	0.65	12	0.19	199.00	1308.00	1460	20230202	-41.51	790	20231024	8.10	896	-4.69	20240111	829	3.02	20240105	1460	-41.51	20230202	790	8.10	20231024	2.54	N	115480	500	241 억	319105	N	N	N	N
33	20240116	130806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	856	-1	5	-0.12	68985000	80453	98.09	857	870	848	1114	600	857	857.46	0.66	-3463	876	866	858	848	840	862	844	241	257	500	580	1	1	48224558	413	4.30	0.65	12	0.17	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	896	-4.46	20240111	829	3.26	20240105	1460	-41.37	20230202	790	8.35	20231024	2.54	N	115480	500	241 억	319105	N	N	N	N
34	20240116	120804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	855	-2	5	-0.23	67362596	78564	95.79	857	870	848	1114	600	857	857.42	0.66	-3113	876	866	858	848	840	862	844	241	257	500	580	1	1	48224558	412	4.30	0.65	12	0.16	199.00	1308.00	1460	20230202	-41.44	790	20231024	8.23	896	-4.58	20240111	829	3.14	20240105	1460	-41.44	20230202	790	8.23	20231024	2.54	N	115480	500	241 억	319105	N	N	N	N
35	20240116	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	855	-2	5	-0.23	62689401	73132	89.16	857	870	848	1114	600	857	857.21	0.66	-2839	876	866	858	848	840	862	844	241	257	500	580	1	1	48224558	412	4.30	0.65	12	0.15	199.00	1308.00	1460	20230202	-41.44	790	20231024	8.23	896	-4.58	20240111	829	3.14	20240105	1460	-41.44	20230202	790	8.23	20231024	2.54	N	115480	500	241 억	319105	N	N	N	N
36	20240116	100803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	855	-2	5	-0.23	46898055	54740	66.74	857	870	848	1114	600	857	856.74	0.66	-4068	876	866	858	848	840	862	844	241	257	500	580	1	1	48224558	412	4.30	0.65	12	0.11	199.00	1308.00	1460	20230202	-41.44	790	20231024	8.23	896	-4.58	20240111	829	3.14	20240105	1460	-41.44	20230202	790	8.23	20231024	2.54	N	115480	500	241 억	319105	N	N	N	N
37	20240116	090801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	857	0	3	0.00	2487266	2913	3.55	857	858	848	1114	600	857	853.85	0.66	-92	876	866	858	848	840	862	844	241	257	500	580	1	1	48224558	413	4.31	0.66	12	0.01	199.00	1308.00	1460	20230202	-41.30	790	20231024	8.48	896	-4.35	20240111	829	3.38	20240105	1460	-41.30	20230202	790	8.48	20231024	2.54	N	115480	500	241 억	319105	N	N	N	N
38	20240115	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	857	-11	5	-1.27	70327075	82008	55.40	868	868	850	1128	608	868	857.56	0.68	-7087	891	879	867	855	843	880	856	241	260	500	590	1	1	48224558	413	4.31	0.66	12	0.17	199.00	1308.00	1460	20230202	-41.30	790	20231024	8.48	896	-4.35	20240111	829	3.38	20240105	1460	-41.30	20230202	790	8.48	20231024	2.54	N	115480	500	241 억	326178	N	N	N	N
39	20240115	150802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	858	-10	5	-1.15	64509015	75212	50.81	868	868	850	1128	608	868	857.70	0.68	-6188	891	879	867	855	843	880	856	241	260	500	590	1	1	48224558	414	4.31	0.66	12	0.16	199.00	1308.00	1460	20230202	-41.23	790	20231024	8.61	896	-4.24	20240111	829	3.50	20240105	1460	-41.23	20230202	790	8.61	20231024	2.54	N	115480	500	241 억	326178	N	N	N	N
40	20240115	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	859	-9	5	-1.04	48593382	56587	38.23	868	868	850	1128	608	868	858.74	0.68	-5012	891	879	867	855	843	880	856	241	260	500	590	1	1	48224558	414	4.32	0.66	12	0.12	199.00	1308.00	1460	20230202	-41.16	790	20231024	8.73	896	-4.13	20240111	829	3.62	20240105	1460	-41.16	20230202	790	8.73	20231024	2.54	N	115480	500	241 억	326178	N	N	N	N
41	20240115	130800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	862	-6	5	-0.69	39125176	45553	30.77	868	868	850	1128	608	868	858.89	0.68	-4982	891	879	867	855	843	880	856	241	260	500	590	1	1	48224558	416	4.33	0.66	12	0.09	199.00	1308.00	1460	20230202	-40.96	790	20231024	9.11	896	-3.79	20240111	829	3.98	20240105	1460	-40.96	20230202	790	9.11	20231024	2.54	N	115480	500	241 억	326178	N	N	N	N
42	20240115	120802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	861	-7	5	-0.81	33777534	39349	26.58	868	868	850	1128	608	868	858.41	0.68	-4982	891	879	867	855	843	880	856	241	260	500	590	1	1	48224558	415	4.33	0.66	12	0.08	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	896	-3.91	20240111	829	3.86	20240105	1460	-41.03	20230202	790	8.99	20231024	2.54	N	115480	500	241 억	326178	N	N	N	N
43	20240115	110800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	862	-6	5	-0.69	29776256	34678	23.43	868	868	850	1128	608	868	858.65	0.68	-5063	891	879	867	855	843	880	856	241	260	500	590	1	1	48224558	416	4.33	0.66	12	0.07	199.00	1308.00	1460	20230202	-40.96	790	20231024	9.11	896	-3.79	20240111	829	3.98	20240105	1460	-40.96	20230202	790	9.11	20231024	2.54	N	115480	500	241 억	326178	N	N	N	N
44	20240115	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	860	-8	5	-0.92	16020175	18633	12.59	868	868	850	1128	608	868	859.77	0.68	-5058	891	879	867	855	843	880	856	241	260	500	590	1	1	48224558	415	4.32	0.66	12	0.04	199.00	1308.00	1460	20230202	-41.10	790	20231024	8.86	896	-4.02	20240111	829	3.74	20240105	1460	-41.10	20230202	790	8.86	20231024	2.54	N	115480	500	241 억	326178	N	N	N	N
45	20240115	090801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	857	-11	5	-1.27	5724517	6639	4.48	868	868	855	1128	608	868	862.26	0.68	-5046	891	879	867	855	843	880	856	241	260	500	590	1	1	48224558	413	4.31	0.66	12	0.01	199.00	1308.00	1460	20230202	-41.30	790	20231024	8.48	896	-4.35	20240111	829	3.38	20240105	1460	-41.30	20230202	790	8.48	20231024	2.54	N	115480	500	241 억	326178	N	N	N	N
46	20240112	160811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	868	-7	5	-0.80	127672893	148031	100.44	868	879	855	1137	613	875	862.39	0.69	-5254	911	892	877	858	843	885	851	241	262	500	590	1	1	48224558	419	4.36	0.66	12	0.31	199.00	1308.00	1460	20230202	-40.55	790	20231024	9.87	896	-3.12	20240111	829	4.70	20240105	1460	-40.55	20230202	790	9.87	20231024	2.44	N	115480	500	241 억	331343	N	N	N	N
47	20240112	150759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	860	-15	5	-1.71	120785873	140049	95.02	868	879	855	1137	613	875	862.36	0.69	-4696	911	892	877	858	843	885	851	241	262	500	590	1	1	48224558	415	4.32	0.66	12	0.29	199.00	1308.00	1460	20230202	-41.10	790	20231024	8.86	896	-4.02	20240111	829	3.74	20240105	1460	-41.10	20230202	790	8.86	20231024	2.44	N	115480	500	241 억	331343	N	N	N	N
48	20240112	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	859	-16	5	-1.83	113534170	131634	89.31	868	879	855	1137	613	875	862.40	0.69	-2785	911	892	877	858	843	885	851	241	262	500	590	1	1	48224558	414	4.32	0.66	12	0.27	199.00	1308.00	1460	20230202	-41.16	790	20231024	8.73	896	-4.13	20240111	829	3.62	20240105	1460	-41.16	20230202	790	8.73	20231024	2.44	N	115480	500	241 억	331343	N	N	N	N
49	20240112	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	860	-15	5	-1.71	106105056	122976	83.44	868	879	855	1137	613	875	862.71	0.69	-913	911	892	877	858	843	885	851	241	262	500	590	1	1	48224558	415	4.32	0.66	12	0.26	199.00	1308.00	1460	20230202	-41.10	790	20231024	8.86	896	-4.02	20240111	829	3.74	20240105	1460	-41.10	20230202	790	8.86	20231024	2.44	N	115480	500	241 억	331343	N	N	N	N
50	20240112	120759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	864	-11	5	-1.26	98576092	114259	77.52	868	879	855	1137	613	875	862.63	0.69	-641	911	892	877	858	843	885	851	241	262	500	590	1	1	48224558	417	4.34	0.66	12	0.24	199.00	1308.00	1460	20230202	-40.82	790	20231024	9.37	896	-3.57	20240111	829	4.22	20240105	1460	-40.82	20230202	790	9.37	20231024	2.44	N	115480	500	241 억	331343	N	N	N	N
51	20240112	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	860	-15	5	-1.71	86431719	100165	67.96	868	879	855	1137	613	875	862.77	0.69	-637	911	892	877	858	843	885	851	241	262	500	590	1	1	48224558	415	4.32	0.66	12	0.21	199.00	1308.00	1460	20230202	-41.10	790	20231024	8.86	896	-4.02	20240111	829	3.74	20240105	1460	-41.10	20230202	790	8.86	20231024	2.44	N	115480	500	241 억	331343	N	N	N	N
52	20240112	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	857	-18	5	-2.06	72750232	84256	57.17	868	879	855	1137	613	875	863.30	0.69	-9	911	892	877	858	843	885	851	241	262	500	590	1	1	48224558	413	4.31	0.66	12	0.17	199.00	1308.00	1460	20230202	-41.30	790	20231024	8.48	896	-4.35	20240111	829	3.38	20240105	1460	-41.30	20230202	790	8.48	20231024	2.44	N	115480	500	241 억	331343	N	N	N	N
53	20240112	090756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	867	-8	5	-0.91	7984689	9192	6.24	868	879	867	1137	613	875	867.88	0.69	218	911	892	877	858	843	885	851	241	262	500	590	1	1	48224558	418	4.36	0.66	12	0.02	199.00	1308.00	1460	20230202	-40.62	790	20231024	9.75	896	-3.24	20240111	829	4.58	20240105	1460	-40.62	20230202	790	9.75	20231024	2.44	N	115480	500	241 억	331343	N	N	N	N
54	20240111	160751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	875	-5	5	-0.57	129376311	147367	56.45	881	896	862	1144	616	880	877.92	0.68	5663	916	897	876	857	836	907	867	241	264	500	590	1	1	48224558	422	4.40	0.67	12	0.31	199.00	1308.00	1460	20230202	-40.07	790	20231024	10.76	896	-2.34	20240111	829	5.55	20240105	1460	-40.07	20230202	790	10.76	20231024	2.38	N	115480	500	241 억	325680	N	N	N	N
55	20240111	150757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	878	-2	5	-0.23	125072847	142450	54.57	881	896	862	1144	616	880	878.01	0.68	6319	916	897	876	857	836	907	867	241	264	500	590	1	1	48224558	423	4.41	0.67	12	0.30	199.00	1308.00	1460	20230202	-39.86	790	20231024	11.14	896	-2.01	20240111	829	5.91	20240105	1460	-39.86	20230202	790	11.14	20231024	2.38	N	115480	500	241 억	325680	N	N	N	N
56	20240111	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	876	-4	5	-0.45	117757536	134102	51.37	881	896	862	1144	616	880	878.12	0.68	5850	916	897	876	857	836	907	867	241	264	500	590	1	1	48224558	422	4.40	0.67	12	0.28	199.00	1308.00	1460	20230202	-40.00	790	20231024	10.89	896	-2.23	20240111	829	5.67	20240105	1460	-40.00	20230202	790	10.89	20231024	2.38	N	115480	500	241 억	325680	N	N	N	N
57	20240111	130752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	886	6	2	0.68	97089905	110408	42.29	881	896	862	1144	616	880	879.37	0.68	2779	916	897	876	857	836	907	867	241	264	500	590	1	1	48224558	427	4.45	0.68	12	0.23	199.00	1308.00	1460	20230202	-39.32	790	20231024	12.15	896	-1.12	20240111	829	6.88	20240105	1460	-39.32	20230202	790	12.15	20231024	2.38	N	115480	500	241 억	325680	N	N	N	N
58	20240111	120753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	888	8	2	0.91	76041642	86746	33.23	881	890	862	1144	616	880	876.60	0.68	3596	916	897	876	857	836	907	867	241	264	500	590	1	1	48224558	428	4.46	0.68	12	0.18	199.00	1308.00	1460	20230202	-39.18	790	20231024	12.41	895	-0.78	20240110	829	7.12	20240105	1460	-39.18	20230202	790	12.41	20231024	2.38	N	115480	500	241 억	325680	N	N	N	N
59	20240111	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	880	0	3	0.00	53595041	61372	23.51	881	890	862	1144	616	880	873.28	0.68	4808	916	897	876	857	836	907	867	241	264	500	590	1	1	48224558	424	4.42	0.67	12	0.13	199.00	1308.00	1460	20230202	-39.73	790	20231024	11.39	895	-1.68	20240110	829	6.15	20240105	1460	-39.73	20230202	790	11.39	20231024	2.38	N	115480	500	241 억	325680	N	N	N	N
60	20240111	100753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	877	-3	5	-0.34	23614088	26951	10.32	881	890	869	1144	616	880	876.19	0.68	-490	916	897	876	857	836	907	867	241	264	500	590	1	1	48224558	423	4.41	0.67	12	0.06	199.00	1308.00	1460	20230202	-39.93	790	20231024	11.01	895	-2.01	20240110	829	5.79	20240105	1460	-39.93	20230202	790	11.01	20231024	2.38	N	115480	500	241 억	325680	N	N	N	N
61	20240111	090753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	875	-5	5	-0.57	858942	977	0.37	881	881	875	1144	616	880	879.16	0.68	-248	916	897	876	857	836	907	867	241	264	500	590	1	1	48224558	422	4.40	0.67	12	0.00	199.00	1308.00	1460	20230202	-40.07	790	20231024	10.76	895	-2.23	20240110	829	5.55	20240105	1460	-40.07	20230202	790	10.76	20231024	2.38	N	115480	500	241 억	325680	N	N	N	N
62	20240110	160750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	880	7	2	0.80	223940568	256378	254.24	875	895	855	1134	612	873	873.48	0.66	7708	881	876	869	864	857	879	867	241	261	500	590	1	1	48224558	424	4.42	0.67	12	0.53	199.00	1308.00	1460	20230202	-39.73	790	20231024	11.39	895	-1.68	20240110	829	6.15	20240105	1460	-39.73	20230202	790	11.39	20231024	2.42	N	115480	500	241 억	318172	N	N	N	N
63	20240110	150752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	880	7	2	0.80	217616100	249185	247.11	875	895	855	1134	612	873	873.31	0.66	7959	881	876	869	864	857	879	867	241	261	500	590	1	1	48224558	424	4.42	0.67	12	0.52	199.00	1308.00	1460	20230202	-39.73	790	20231024	11.39	895	-1.68	20240110	829	6.15	20240105	1460	-39.73	20230202	790	11.39	20231024	2.42	N	115480	500	241 억	318172	N	N	N	N
64	20240110	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	890	17	2	1.95	143973712	164795	163.42	875	895	855	1134	612	873	873.65	0.66	155	881	876	869	864	857	879	867	241	261	500	590	1	1	48224558	429	4.47	0.68	12	0.34	199.00	1308.00	1460	20230202	-39.04	790	20231024	12.66	895	-0.56	20240110	829	7.36	20240105	1460	-39.04	20230202	790	12.66	20231024	2.42	N	115480	500	241 억	318172	N	N	N	N
65	20240110	130751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	869	-4	5	-0.46	60071328	69642	69.06	875	875	855	1134	612	873	862.57	0.66	1979	881	876	869	864	857	879	867	241	261	500	590	1	1	48224558	419	4.37	0.66	12	0.14	199.00	1308.00	1460	20230202	-40.48	790	20231024	10.00	875	0.00	20240103	829	4.83	20240105	1460	-40.48	20230202	790	10.00	20231024	2.42	N	115480	500	241 억	318172	N	N	N	N
66	20240110	120752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	863	-10	5	-1.15	58722277	68088	67.52	875	875	855	1134	612	873	862.45	0.66	2225	881	876	869	864	857	879	867	241	261	500	590	1	1	48224558	416	4.34	0.66	12	0.14	199.00	1308.00	1460	20230202	-40.89	790	20231024	9.24	875	0.00	20240103	829	4.10	20240105	1460	-40.89	20230202	790	9.24	20231024	2.42	N	115480	500	241 억	318172	N	N	N	N
67	20240110	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	865	-8	5	-0.92	53521019	62050	61.53	875	875	855	1134	612	873	862.55	0.66	1880	881	876	869	864	857	879	867	241	261	500	590	1	1	48224558	417	4.35	0.66	12	0.13	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	875	0.00	20240103	829	4.34	20240105	1460	-40.75	20230202	790	9.49	20231024	2.42	N	115480	500	241 억	318172	N	N	N	N
68	20240110	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	865	-8	5	-0.92	42816988	49688	49.27	875	875	855	1134	612	873	861.72	0.66	1915	881	876	869	864	857	879	867	241	261	500	590	1	1	48224558	417	4.35	0.66	12	0.10	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	875	0.00	20240103	829	4.34	20240105	1460	-40.75	20230202	790	9.49	20231024	2.42	N	115480	500	241 억	318172	N	N	N	N
69	20240110	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	868	-5	5	-0.57	10906115	12546	12.44	875	875	868	1134	612	873	869.29	0.66	-341	881	876	869	864	857	879	867	241	261	500	590	1	1	48224558	419	4.36	0.66	12	0.03	199.00	1308.00	1460	20230202	-40.55	790	20231024	9.87	875	0.00	20240103	829	4.70	20240105	1460	-40.55	20230202	790	9.87	20231024	2.42	N	115480	500	241 억	318172	N	N	N	N
70	20240109	160749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	873	5	2	0.58	86141465	98838	103.77	869	874	862	1128	608	868	871.54	0.65	5907	879	873	864	858	849	876	861	241	260	500	590	1	1	48224558	421	4.39	0.67	12	0.20	199.00	1308.00	1460	20230202	-40.21	790	20231024	10.51	875	-0.23	20240103	829	5.31	20240105	1460	-40.21	20230202	790	10.51	20231024	2.40	N	115480	500	241 억	312265	N	N	N	N
71	20240109	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	870	2	2	0.23	84810160	97313	102.17	869	874	862	1128	608	868	871.52	0.65	5927	879	873	864	858	849	876	861	241	260	500	590	1	1	48224558	420	4.37	0.67	12	0.20	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	875	-0.57	20240103	829	4.95	20240105	1460	-40.41	20230202	790	10.13	20231024	2.40	N	115480	500	241 억	312265	N	N	N	N
72	20240109	140749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	873	5	2	0.58	79012781	90657	95.18	869	874	862	1128	608	868	871.56	0.65	4270	879	873	864	858	849	876	861	241	260	500	590	1	1	48224558	421	4.39	0.67	12	0.19	199.00	1308.00	1460	20230202	-40.21	790	20231024	10.51	875	-0.23	20240103	829	5.31	20240105	1460	-40.21	20230202	790	10.51	20231024	2.40	N	115480	500	241 억	312265	N	N	N	N
73	20240109	130749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	872	4	2	0.46	72197636	82843	86.98	869	874	862	1128	608	868	871.50	0.65	3949	879	873	864	858	849	876	861	241	260	500	590	1	1	48224558	421	4.38	0.67	12	0.17	199.00	1308.00	1460	20230202	-40.27	790	20231024	10.38	875	-0.34	20240103	829	5.19	20240105	1460	-40.27	20230202	790	10.38	20231024	2.40	N	115480	500	241 억	312265	N	N	N	N
74	20240109	120756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	872	4	2	0.46	68340404	78415	82.33	869	874	862	1128	608	868	871.52	0.65	3934	879	873	864	858	849	876	861	241	260	500	590	1	1	48224558	421	4.38	0.67	12	0.16	199.00	1308.00	1460	20230202	-40.27	790	20231024	10.38	875	-0.34	20240103	829	5.19	20240105	1460	-40.27	20230202	790	10.38	20231024	2.40	N	115480	500	241 억	312265	N	N	N	N
75	20240109	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	870	2	2	0.23	24581264	28250	29.66	869	872	862	1128	608	868	870.13	0.65	531	879	873	864	858	849	876	861	241	260	500	590	1	1	48224558	420	4.37	0.67	12	0.06	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	875	-0.57	20240103	829	4.95	20240105	1460	-40.41	20230202	790	10.13	20231024	2.40	N	115480	500	241 억	312265	N	N	N	N
76	20240109	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	870	2	2	0.23	9591120	11041	11.59	869	871	862	1128	608	868	868.68	0.65	-264	879	873	864	858	849	876	861	241	260	500	590	1	1	48224558	420	4.37	0.67	12	0.02	199.00	1308.00	1460	20230202	-40.41	790	20231024	10.13	875	-0.57	20240103	829	4.95	20240105	1460	-40.41	20230202	790	10.13	20231024	2.40	N	115480	500	241 억	312265	N	N	N	N
77	20240109	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	868	0	3	0.00	542877	625	0.66	869	871	868	1128	608	868	868.60	0.65	-148	879	873	864	858	849	876	861	241	260	500	590	1	1	48224558	419	4.36	0.66	12	0.00	199.00	1308.00	1460	20230202	-40.55	790	20231024	9.87	875	-0.80	20240103	829	4.70	20240105	1460	-40.55	20230202	790	9.87	20231024	2.40	N	115480	500	241 억	312265	N	N	N	N
78	20240108	160748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	868	13	2	1.52	82146505	95244	120.77	855	870	855	1111	599	855	862.51	0.66	-6181	884	869	849	834	814	859	824	241	256	500	580	1	1	48224558	419	4.36	0.66	12	0.20	199.00	1308.00	1460	20230202	-40.55	790	20231024	9.87	875	-0.80	20240103	829	4.70	20240105	1460	-40.55	20230202	790	9.87	20231024	2.38	N	115480	500	241 억	318124	N	N	N	N
79	20240108	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	869	14	2	1.64	63897369	73995	93.82	855	870	855	1111	599	855	863.58	0.66	-8781	884	869	849	834	814	859	824	241	256	500	580	1	1	48224558	419	4.37	0.66	12	0.15	199.00	1308.00	1460	20230202	-40.48	790	20231024	10.00	875	-0.69	20240103	829	4.83	20240105	1460	-40.48	20230202	790	10.00	20231024	2.38	N	115480	500	241 억	318124	N	N	N	N
80	20240108	140748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	864	9	2	1.05	51329499	59489	75.43	855	870	855	1111	599	855	862.89	0.66	-8600	884	869	849	834	814	859	824	241	256	500	580	1	1	48224558	417	4.34	0.66	12	0.12	199.00	1308.00	1460	20230202	-40.82	790	20231024	9.37	875	-1.26	20240103	829	4.22	20240105	1460	-40.82	20230202	790	9.37	20231024	2.38	N	115480	500	241 억	318124	N	N	N	N
81	20240108	130748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	861	6	2	0.70	32118952	37250	47.23	855	868	855	1111	599	855	862.32	0.66	-9079	884	869	849	834	814	859	824	241	256	500	580	1	1	48224558	415	4.33	0.66	12	0.08	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	875	-1.60	20240103	829	3.86	20240105	1460	-41.03	20230202	790	8.99	20231024	2.38	N	115480	500	241 억	318124	N	N	N	N
82	20240108	120749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	862	7	2	0.82	31692441	36755	46.60	855	868	855	1111	599	855	862.33	0.66	-9064	884	869	849	834	814	859	824	241	256	500	580	1	1	48224558	416	4.33	0.66	12	0.08	199.00	1308.00	1460	20230202	-40.96	790	20231024	9.11	875	-1.49	20240103	829	3.98	20240105	1460	-40.96	20230202	790	9.11	20231024	2.38	N	115480	500	241 억	318124	N	N	N	N
83	20240108	110750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	862	7	2	0.82	29763510	34515	43.76	855	868	855	1111	599	855	862.41	0.66	-8698	884	869	849	834	814	859	824	241	256	500	580	1	1	48224558	416	4.33	0.66	12	0.07	199.00	1308.00	1460	20230202	-40.96	790	20231024	9.11	875	-1.49	20240103	829	3.98	20240105	1460	-40.96	20230202	790	9.11	20231024	2.38	N	115480	500	241 억	318124	N	N	N	N
84	20240108	100749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	863	8	2	0.94	18679114	21661	27.47	855	868	855	1111	599	855	862.46	0.66	-5549	884	869	849	834	814	859	824	241	256	500	580	1	1	48224558	416	4.34	0.66	12	0.04	199.00	1308.00	1460	20230202	-40.89	790	20231024	9.24	875	-1.37	20240103	829	4.10	20240105	1460	-40.89	20230202	790	9.24	20231024	2.38	N	115480	500	241 억	318124	N	N	N	N
85	20240108	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	856	1	2	0.12	1012445	1184	1.50	855	859	855	1111	599	855	855.15	0.66	-23	884	869	849	834	814	859	824	241	256	500	580	1	1	48224558	413	4.30	0.65	12	0.00	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	875	-2.17	20240103	829	3.26	20240105	1460	-41.37	20230202	790	8.35	20231024	2.38	N	115480	500	241 억	318124	N	N	N	N
86	20240105	160748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	855	-6	5	-0.70	67406342	78865	102.40	862	864	829	1119	603	861	854.71	0.70	-18233	879	869	861	851	843	875	857	241	258	500	580	1	1	48224558	412	4.30	0.65	12	0.16	199.00	1308.00	1460	20230202	-41.44	790	20231024	8.23	875	-2.29	20240103	829	3.14	20240105	1460	-41.44	20230202	790	8.23	20231024	2.41	N	115480	500	241 억	336357	N	N	N	N
87	20240105	150749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	856	-5	5	-0.58	65488745	76622	99.49	862	864	829	1119	603	861	854.70	0.70	-18225	879	869	861	851	843	875	857	241	258	500	580	1	1	48224558	413	4.30	0.65	12	0.16	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	875	-2.17	20240103	829	3.26	20240105	1460	-41.37	20230202	790	8.35	20231024	2.41	N	115480	500	241 억	336357	N	N	N	N
88	20240105	140746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	855	-6	5	-0.70	59949498	70144	91.08	862	864	829	1119	603	861	854.66	0.70	-16814	879	869	861	851	843	875	857	241	258	500	580	1	1	48224558	412	4.30	0.65	12	0.15	199.00	1308.00	1460	20230202	-41.44	790	20231024	8.23	875	-2.29	20240103	829	3.14	20240105	1460	-41.44	20230202	790	8.23	20231024	2.41	N	115480	500	241 억	336357	N	N	N	N
89	20240105	130747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	857	-4	5	-0.46	53599837	62723	81.44	862	864	829	1119	603	861	854.55	0.70	-15418	879	869	861	851	843	875	857	241	258	500	580	1	1	48224558	413	4.31	0.66	12	0.13	199.00	1308.00	1460	20230202	-41.30	790	20231024	8.48	875	-2.06	20240103	829	3.38	20240105	1460	-41.30	20230202	790	8.48	20231024	2.41	N	115480	500	241 억	336357	N	N	N	N
90	20240105	120747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	859	-2	5	-0.23	49726054	58209	75.58	862	864	829	1119	603	861	854.27	0.70	-14552	879	869	861	851	843	875	857	241	258	500	580	1	1	48224558	414	4.32	0.66	12	0.12	199.00	1308.00	1460	20230202	-41.16	790	20231024	8.73	875	-1.83	20240103	829	3.62	20240105	1460	-41.16	20230202	790	8.73	20231024	2.41	N	115480	500	241 억	336357	N	N	N	N
91	20240105	110746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	855	-6	5	-0.70	47894720	56073	72.81	862	864	829	1119	603	861	854.15	0.70	-12962	879	869	861	851	843	875	857	241	258	500	580	1	1	48224558	412	4.30	0.65	12	0.12	199.00	1308.00	1460	20230202	-41.44	790	20231024	8.23	875	-2.29	20240103	829	3.14	20240105	1460	-41.44	20230202	790	8.23	20231024	2.41	N	115480	500	241 억	336357	N	N	N	N
92	20240105	100749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	858	-3	5	-0.35	45452845	53218	69.10	862	864	829	1119	603	861	854.09	0.70	-12563	879	869	861	851	843	875	857	241	258	500	580	1	1	48224558	414	4.31	0.66	12	0.11	199.00	1308.00	1460	20230202	-41.23	790	20231024	8.61	875	-1.94	20240103	829	3.50	20240105	1460	-41.23	20230202	790	8.61	20231024	2.41	N	115480	500	241 억	336357	N	N	N	N
93	20240105	090746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	861	0	3	0.00	29051373	34080	44.25	862	864	829	1119	603	861	852.45	0.70	-11902	879	869	861	851	843	875	857	241	258	500	580	1	1	48224558	415	4.33	0.66	12	0.07	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	875	-1.60	20240103	829	3.86	20240105	1460	-41.03	20230202	790	8.99	20231024	2.41	N	115480	500	241 억	336357	N	N	N	N
94	20240104	160743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	861	-10	5	-1.15	66131046	77012	49.45	860	871	853	1132	610	871	858.71	0.75	-24738	890	880	865	855	840	885	860	241	261	500	590	1	1	48224558	415	4.33	0.66	12	0.16	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	875	-1.60	20240103	845	1.89	20240102	1460	-41.03	20230202	790	8.99	20231024	2.41	N	115480	500	241 억	360214	N	N	N	N
95	20240104	150745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	856	-15	5	-1.72	63120479	73503	47.20	860	871	853	1132	610	871	858.75	0.75	-23662	890	880	865	855	840	885	860	241	261	500	590	1	1	48224558	413	4.30	0.65	12	0.15	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	875	-2.17	20240103	845	1.30	20240102	1460	-41.37	20230202	790	8.35	20231024	2.41	N	115480	500	241 억	360214	N	N	N	N
96	20240104	140745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	854	-17	5	-1.95	61152091	71202	45.72	860	871	853	1132	610	871	858.85	0.75	-22885	890	880	865	855	840	885	860	241	261	500	590	1	1	48224558	412	4.29	0.65	12	0.15	199.00	1308.00	1460	20230202	-41.51	790	20231024	8.10	875	-2.40	20240103	845	1.07	20240102	1460	-41.51	20230202	790	8.10	20231024	2.41	N	115480	500	241 억	360214	N	N	N	N
97	20240104	130746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	856	-15	5	-1.72	55312358	64367	41.33	860	871	853	1132	610	871	859.33	0.75	-21894	890	880	865	855	840	885	860	241	261	500	590	1	1	48224558	413	4.30	0.65	12	0.13	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	875	-2.17	20240103	845	1.30	20240102	1460	-41.37	20230202	790	8.35	20231024	2.41	N	115480	500	241 억	360214	N	N	N	N
98	20240104	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	856	-15	5	-1.72	50928625	59236	38.03	860	871	855	1132	610	871	859.76	0.75	-22087	890	880	865	855	840	885	860	241	261	500	590	1	1	48224558	413	4.30	0.65	12	0.12	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	875	-2.17	20240103	845	1.30	20240102	1460	-41.37	20230202	790	8.35	20231024	2.41	N	115480	500	241 억	360214	N	N	N	N
99	20240104	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	858	-13	5	-1.49	36254930	42106	27.04	860	871	855	1132	610	871	861.04	0.75	-17581	890	880	865	855	840	885	860	241	261	500	590	1	1	48224558	414	4.31	0.66	12	0.09	199.00	1308.00	1460	20230202	-41.23	790	20231024	8.61	875	-1.94	20240103	845	1.54	20240102	1460	-41.23	20230202	790	8.61	20231024	2.41	N	115480	500	241 억	360214	N	N	N	N
100	20240104	100743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	860	-11	5	-1.26	29593345	34353	22.06	860	871	855	1132	610	871	861.45	0.75	-11783	890	880	865	855	840	885	860	241	261	500	590	1	1	48224558	415	4.32	0.66	12	0.07	199.00	1308.00	1460	20230202	-41.10	790	20231024	8.86	875	-1.71	20240103	845	1.78	20240102	1460	-41.10	20230202	790	8.86	20231024	2.41	N	115480	500	241 억	360214	N	N	N	N
101	20240104	090746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	865	-6	5	-0.69	5103182	5934	3.81	860	870	855	1132	610	871	859.99	0.75	-2362	890	880	865	855	840	885	860	241	261	500	590	1	1	48224558	417	4.35	0.66	12	0.01	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	875	-1.14	20240103	845	2.37	20240102	1460	-40.75	20230202	790	9.49	20231024	2.41	N	115480	500	241 억	360214	N	N	N	N
102	20240103	160742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	871	15	2	1.75	133586197	154743	237.69	850	875	850	1112	600	856	863.28	0.72	14253	878	867	856	845	834	872	850	241	256	500	580	1	1	48224558	420	4.38	0.67	12	0.32	199.00	1308.00	1460	20230202	-40.34	790	20231024	10.25	875	-0.46	20240103	845	3.08	20240102	1460	-40.34	20230202	790	10.25	20231024	2.47	N	115480	500	241 억	345936	N	N	N	N
103	20240103	150741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	859	3	2	0.35	102014593	118380	181.83	850	875	850	1112	600	856	861.76	0.72	14158	878	867	856	845	834	872	850	241	256	500	580	1	1	48224558	414	4.32	0.66	12	0.25	199.00	1308.00	1460	20230202	-41.16	790	20231024	8.73	875	-1.83	20240103	845	1.66	20240102	1460	-41.16	20230202	790	8.73	20231024	2.47	N	115480	500	241 억	345936	N	N	N	N
104	20240103	140738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	861	5	2	0.58	99323485	115250	177.02	850	875	850	1112	600	856	861.81	0.72	14110	878	867	856	845	834	872	850	241	256	500	580	1	1	48224558	415	4.33	0.66	12	0.24	199.00	1308.00	1460	20230202	-41.03	790	20231024	8.99	875	-1.60	20240103	845	1.89	20240102	1460	-41.03	20230202	790	8.99	20231024	2.47	N	115480	500	241 억	345936	N	N	N	N
105	20240103	130741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	865	9	2	1.05	81679476	94616	145.33	850	875	850	1112	600	856	863.27	0.72	12867	878	867	856	845	834	872	850	241	256	500	580	1	1	48224558	417	4.35	0.66	12	0.20	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	875	-1.14	20240103	845	2.37	20240102	1460	-40.75	20230202	790	9.49	20231024	2.47	N	115480	500	241 억	345936	N	N	N	N
106	20240103	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	867	11	2	1.29	79894087	92555	142.16	850	875	850	1112	600	856	863.21	0.72	12970	878	867	856	845	834	872	850	241	256	500	580	1	1	48224558	418	4.36	0.66	12	0.19	199.00	1308.00	1460	20230202	-40.62	790	20231024	9.75	875	-0.91	20240103	845	2.60	20240102	1460	-40.62	20230202	790	9.75	20231024	2.47	N	115480	500	241 억	345936	N	N	N	N
107	20240103	110739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	865	9	2	1.05	66786152	77467	118.99	850	875	850	1112	600	856	862.12	0.72	13836	878	867	856	845	834	872	850	241	256	500	580	1	1	48224558	417	4.35	0.66	12	0.16	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	875	-1.14	20240103	845	2.37	20240102	1460	-40.75	20230202	790	9.49	20231024	2.47	N	115480	500	241 억	345936	N	N	N	N
108	20240103	100740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	856	0	3	0.00	46435961	53961	82.88	850	875	850	1112	600	856	860.55	0.72	14778	878	867	856	845	834	872	850	241	256	500	580	1	1	48224558	413	4.30	0.65	12	0.11	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	875	-2.17	20240103	845	1.30	20240102	1460	-41.37	20230202	790	8.35	20231024	2.47	N	115480	500	241 억	345936	N	N	N	N
109	20240103	090739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	865	9	2	1.05	7675158	8937	13.73	850	865	850	1112	600	856	858.81	0.72	-343	878	867	856	845	834	872	850	241	256	500	580	1	1	48224558	417	4.35	0.66	12	0.02	199.00	1308.00	1460	20230202	-40.75	790	20231024	9.49	867	-0.23	20240102	845	2.37	20240102	1460	-40.75	20230202	790	9.49	20231024	2.47	N	115480	500	241 억	345936	N	N	N	N
110	20240102	160739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	856	3	2	0.35	55713092	65095	47.60	854	867	845	1108	598	853	855.87	0.74	-9072	921	886	858	823	795	904	841	241	255	500	580	1	1	48224558	413	4.30	0.65	12	0.13	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	867	-1.27	20240102	845	1.30	20240102	1460	-41.37	20230202	790	8.35	20231024	2.48	N	115480	500	241 억	355008	N	N	N	N
111	20240102	150739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	856	3	2	0.35	55221670	64521	47.18	854	867	845	1108	598	853	855.87	0.74	-9072	921	886	858	823	795	904	841	241	255	500	580	1	1	48224558	413	4.30	0.65	12	0.13	199.00	1308.00	1460	20230202	-41.37	790	20231024	8.35	867	-1.27	20240102	845	1.30	20240102	1460	-41.37	20230202	790	8.35	20231024	2.48	N	115480	500	241 억	355008	N	N	N	N
112	20240102	140740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	860	7	2	0.82	52055476	60837	44.49	854	867	845	1108	598	853	855.65	0.74	-9091	921	886	858	823	795	904	841	241	255	500	580	1	1	48224558	415	4.32	0.66	12	0.13	199.00	1308.00	1460	20230202	-41.10	790	20231024	8.86	867	-0.81	20240102	845	1.78	20240102	1460	-41.10	20230202	790	8.86	20231024	2.48	N	115480	500	241 억	355008	N	N	N	N
113	20240102	130735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	864	11	2	1.29	51023892	59637	43.61	854	867	845	1108	598	853	855.57	0.74	-9074	921	886	858	823	795	904	841	241	255	500	580	1	1	48224558	417	4.34	0.66	12	0.12	199.00	1308.00	1460	20230202	-40.82	790	20231024	9.37	867	-0.35	20240102	845	2.25	20240102	1460	-40.82	20230202	790	9.37	20231024	2.48	N	115480	500	241 억	355008	N	N	N	N
114	20240102	120734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	864	11	2	1.29	49208871	57533	42.07	854	867	845	1108	598	853	855.32	0.74	-9002	921	886	858	823	795	904	841	241	255	500	580	1	1	48224558	417	4.34	0.66	12	0.12	199.00	1308.00	1460	20230202	-40.82	790	20231024	9.37	867	-0.35	20240102	845	2.25	20240102	1460	-40.82	20230202	790	9.37	20231024	2.48	N	115480	500	241 억	355008	N	N	N	N
115	20240102	110735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	851	-2	5	-0.23	32201948	37798	27.64	854	867	845	1108	598	853	851.95	0.74	-503	921	886	858	823	795	904	841	241	255	500	580	1	1	48224558	410	4.28	0.65	12	0.08	199.00	1308.00	1460	20230202	-41.71	790	20231024	7.72	867	-1.85	20240102	845	0.71	20240102	1460	-41.71	20230202	790	7.72	20231024	2.48	N	115480	500	241 억	355008	N	N	N	N
116	20240102	100726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	862	9	2	1.06	2937152	3434	2.51	854	862	854	1108	598	853	855.32	0.74	-457	921	886	858	823	795	904	841	241	255	500	580	1	1	48224558	416	4.33	0.66	12	0.01	199.00	1308.00	1460	20230202	-40.96	790	20231024	9.11	862	0.00	20240102	854	0.94	20240102	1460	-40.96	20230202	790	9.11	20231024	2.48	N	115480	500	241 억	355008	N	N	N	N
117	20240102	090719	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	853	0	3	0.00	0	0	0.00	0	0	0	1108	598	853	0.00	0.74	0	921	886	858	823	795	904	841	241	255	500	580	1	1	48224558	411	4.29	0.65	12	0.00	199.00	1308.00	1460	20230202	-41.58	790	20231024	7.97	0	0.00	0	0	0.00	0	1460	-41.58	20230202	790	7.97	20231024	2.48	N	115480	500	241 억	355008	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History