KissMeData/258830/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

49 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121045	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	580	-4	5	-0.68	1526314564	2684767	51.28	569	590	541	759	409	584	568.51	1.07	311391	670	627	595	552	520	611	536	55	175	100	350	1	1	55365742	321	-0.32	1.19	12	4.85	-1810.00	488.00	4400	20230413	-86.82	541	20240123	7.21	1190	-51.26	20240109	541	7.21	20240123	4400	-86.82	20230413	541	7.21	20240123	0.04	N	258830	100	55 억	595112	N	N	0	N	00	N
3	20240123	111040	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	578	-6	5	-1.03	1440635428	2536373	48.44	569	590	541	759	409	584	567.99	1.07	304386	670	627	595	552	520	611	536	55	175	100	350	1	1	55365742	320	-0.32	1.18	12	4.58	-1810.00	488.00	4400	20230413	-86.86	541	20240123	6.84	1190	-51.43	20240109	541	6.84	20240123	4400	-86.86	20230413	541	6.84	20240123	0.04	N	258830	100	55 억	595112	N	N	0	N	00	N
4	20240123	101041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	568	-16	5	-2.74	1248555022	2200332	42.03	569	590	541	759	409	584	567.43	1.07	195926	670	627	595	552	520	611	536	55	175	100	350	1	1	55365742	314	-0.31	1.16	12	3.97	-1810.00	488.00	4400	20230413	-87.09	541	20240123	4.99	1190	-52.27	20240109	541	4.99	20240123	4400	-87.09	20230413	541	4.99	20240123	0.04	N	258830	100	55 억	595112	N	N	0	N	00	N
5	20240123	091041	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	560	-24	5	-4.11	325365494	573337	10.95	569	577	558	759	409	584	567.47	1.07	-32032	670	627	595	552	520	611	536	55	175	100	350	1	1	55365742	310	-0.31	1.15	12	1.04	-1810.00	488.00	4400	20230413	-87.27	558	20240123	0.36	1190	-52.94	20240109	558	0.36	20240123	4400	-87.27	20230413	558	0.36	20240123	0.04	N	258830	100	55 억	595112	N	N	0	N	00	N
6	20240119	161034	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	614	10	2	1.66	10653237179	16698821	69.66	631	687	601	785	423	604	638.00	0.91	-193366	834	719	661	546	488	690	517	55	181	100	360	1	1	55365742	340	-0.34	1.26	12	30.16	-1810.00	488.00	4400	20230413	-86.05	601	20240119	2.16	1190	-48.40	20240109	601	2.16	20240119	4400	-86.05	20230413	601	2.16	20240119	0.07	N	258830	100	55 억	505201	N	N	0	N	01	N
7	20240119	151038	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	614	10	2	1.66	10546709750	16525476	68.94	631	687	601	785	423	604	638.21	0.91	-199117	834	719	661	546	488	690	517	55	181	100	360	1	1	55365742	340	-0.34	1.26	12	29.85	-1810.00	488.00	4400	20230413	-86.05	601	20240119	2.16	1190	-48.40	20240109	601	2.16	20240119	4400	-86.05	20230413	601	2.16	20240119	0.07	N	258830	100	55 억	505201	N	N	0	N	01	N
8	20240119	141035	54	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	605	1	2	0.17	10305955730	16131523	67.30	631	687	601	785	423	604	638.87	0.91	-182938	834	719	661	546	488	690	517	55	181	100	360	1	1	55365742	335	-0.33	1.24	12	29.14	-1810.00	488.00	4400	20230413	-86.25	601	20240119	0.67	1190	-49.16	20240109	601	0.67	20240119	4400	-86.25	20230413	601	0.67	20240119	0.07	N	258830	100	55 억	505201	N	N	0	N	01	N
9	20240119	131035	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	619	15	2	2.48	9760931515	15236504	63.56	631	687	608	785	423	604	640.63	0.91	-144745	834	719	661	546	488	690	517	55	181	100	360	1	1	55365742	343	-0.34	1.27	12	27.52	-1810.00	488.00	4400	20230413	-85.93	603	20240118	2.65	1190	-47.98	20240109	603	2.65	20240118	4400	-85.93	20230413	603	2.65	20240118	0.07	N	258830	100	55 억	505201	N	N	0	N	01	N
10	20240119	121040	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	628	24	2	3.97	9283276629	14467209	60.35	631	687	608	785	423	604	641.68	0.91	-42048	834	719	661	546	488	690	517	55	181	100	360	1	1	55365742	348	-0.35	1.29	12	26.13	-1810.00	488.00	4400	20230413	-85.73	603	20240118	4.15	1190	-47.23	20240109	603	4.15	20240118	4400	-85.73	20230413	603	4.15	20240118	0.07	N	258830	100	55 억	505201	N	N	0	N	01	N
11	20240119	111038	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	635	31	2	5.13	8781582727	13670262	57.03	631	687	608	785	423	604	642.39	0.91	59191	834	719	661	546	488	690	517	55	181	100	360	1	1	55365742	352	-0.35	1.30	12	24.69	-1810.00	488.00	4400	20230413	-85.57	603	20240118	5.31	1190	-46.64	20240109	603	5.31	20240118	4400	-85.57	20230413	603	5.31	20240118	0.07	N	258830	100	55 억	505201	N	N	0	N	01	N
12	20240119	101043	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	658	54	2	8.94	7194471095	11219937	46.81	631	687	608	785	423	604	641.22	0.91	109221	834	719	661	546	488	690	517	55	181	100	360	1	1	55365742	364	-0.36	1.35	12	20.27	-1810.00	488.00	4400	20230413	-85.05	603	20240118	9.12	1190	-44.71	20240109	603	9.12	20240118	4400	-85.05	20230413	603	9.12	20240118	0.07	N	258830	100	55 억	505201	N	N	0	N	01	N
13	20240119	091036	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	621	17	2	2.81	2672176231	4220499	17.61	631	670	608	785	423	604	633.15	0.91	-207365	834	719	661	546	488	690	517	55	181	100	360	1	1	55365742	344	-0.34	1.27	12	7.62	-1810.00	488.00	4400	20230413	-85.89	603	20240118	2.99	1190	-47.82	20240109	603	2.99	20240118	4400	-85.89	20230413	603	2.99	20240118	0.07	N	258830	100	55 억	505201	N	N	0	N	01	N
14	20240118	161033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	604	-177	5	-22.66	15154486881	23579486	179.60	776	776	603	1015	547	781	642.93	0.13	448956	1077	929	851	703	625	890	664	55	234	100	460	1	1	55365742	334	-0.33	1.24	12	42.59	-1810.00	488.00	4400	20230413	-86.27	603	20240118	0.17	1190	-49.24	20240109	603	0.17	20240118	4400	-86.27	20230413	603	0.17	20240118	0.07	N	258830	100	55 억	70163	N	N	0	N	00	N
15	20240118	151034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	610	-171	5	-21.90	14556874150	22594066	172.09	776	776	606	1015	547	781	644.28	0.13	443085	1077	929	851	703	625	890	664	55	234	100	460	1	1	55365742	338	-0.34	1.25	12	40.81	-1810.00	488.00	4400	20230413	-86.14	606	20240118	0.66	1190	-48.74	20240109	606	0.66	20240118	4400	-86.14	20230413	606	0.66	20240118	0.07	N	258830	100	55 억	70163	N	N	0	N	00	N
16	20240118	141035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	618	-163	5	-20.87	12971640364	20001530	152.35	776	776	610	1015	547	781	648.53	0.13	320148	1077	929	851	703	625	890	664	55	234	100	460	1	1	55365742	342	-0.34	1.27	12	36.13	-1810.00	488.00	4400	20230413	-85.95	610	20240118	1.31	1190	-48.07	20240109	610	1.31	20240118	4400	-85.95	20230413	610	1.31	20240118	0.07	N	258830	100	55 억	70163	N	N	0	N	00	N
17	20240118	131033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	656	-125	5	-16.01	10693228543	16359398	124.60	776	776	610	1015	547	781	653.64	0.13	710582	1077	929	851	703	625	890	664	55	234	100	460	1	1	55365742	363	-0.36	1.34	12	29.55	-1810.00	488.00	4400	20230413	-85.09	610	20240118	7.54	1190	-44.87	20240109	610	7.54	20240118	4400	-85.09	20230413	610	7.54	20240118	0.07	N	258830	100	55 억	70163	N	N	0	N	00	N
18	20240118	121036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	657	-124	5	-15.88	10103986852	15461881	117.77	776	776	610	1015	547	781	653.48	0.13	694431	1077	929	851	703	625	890	664	55	234	100	460	1	1	55365742	364	-0.36	1.35	12	27.93	-1810.00	488.00	4400	20230413	-85.07	610	20240118	7.70	1190	-44.79	20240109	610	7.70	20240118	4400	-85.07	20230413	610	7.70	20240118	0.07	N	258830	100	55 억	70163	N	N	0	N	00	N
19	20240118	111035	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	648	-133	5	-17.03	9448734196	14458815	110.13	776	776	610	1015	547	781	653.49	0.13	751207	1077	929	851	703	625	890	664	55	234	100	460	1	1	55365742	359	-0.36	1.33	12	26.12	-1810.00	488.00	4400	20230413	-85.27	610	20240118	6.23	1190	-45.55	20240109	610	6.23	20240118	4400	-85.27	20230413	610	6.23	20240118	0.07	N	258830	100	55 억	70163	N	N	0	N	00	N
20	20240118	101031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	670	-111	5	-14.21	7262404792	11104090	84.58	776	776	610	1015	547	781	654.03	0.13	909073	1077	929	851	703	625	890	664	55	234	100	460	1	1	55365742	371	-0.37	1.37	12	20.06	-1810.00	488.00	4400	20230413	-84.77	610	20240118	9.84	1190	-43.70	20240109	610	9.84	20240118	4400	-84.77	20230413	610	9.84	20240118	0.07	N	258830	100	55 억	70163	N	N	0	N	00	N
21	20240118	091033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	691	-90	5	-11.52	1183810372	1664862	12.68	776	776	682	1015	547	781	711.06	0.13	415661	1077	929	851	703	625	890	664	55	234	100	460	1	1	55365742	383	-0.38	1.42	12	3.01	-1810.00	488.00	4400	20230413	-84.30	682	20240118	1.32	1190	-41.93	20240109	682	1.32	20240118	4400	-84.30	20230413	682	1.32	20240118	0.07	N	258830	100	55 억	70163	N	N	0	N	00	N
22	20240117	161030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	781	-322	5	-29.19	10552604620	13007198	6337.37	999	999	773	1433	773	1103	811.38	0.50	-220658	1142	1122	1112	1092	1082	1117	1087	55	330	100	660	1	1	55365742	432	-0.43	1.60	12	23.49	-1810.00	488.00	4400	20230413	-82.25	773	20240117	1.03	1190	-34.37	20240109	773	1.03	20240117	4400	-82.25	20230413	773	1.03	20240117	0.07	N	258830	100	55 억	276096	N	N	0	N	00	N
23	20240117	151033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	792	-311	5	-28.20	10304155042	12689134	6182.40	999	999	773	1433	773	1103	812.05	0.50	-213976	1142	1122	1112	1092	1082	1117	1087	55	330	100	660	1	1	55365742	438	-0.44	1.62	12	22.92	-1810.00	488.00	4400	20230413	-82.00	773	20240117	2.46	1190	-33.45	20240109	773	2.46	20240117	4400	-82.00	20230413	773	2.46	20240117	0.07	N	258830	100	55 억	276096	N	N	0	N	00	N
24	20240117	141030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	774	-329	5	-29.83	9339458741	11477782	5592.21	999	999	773	1433	773	1103	813.70	0.50	-228096	1142	1122	1112	1092	1082	1117	1087	55	330	100	660	1	1	55365742	429	-0.43	1.59	12	20.73	-1810.00	488.00	4400	20230413	-82.41	773	20240117	0.13	1190	-34.96	20240109	773	0.13	20240117	4400	-82.41	20230413	773	0.13	20240117	0.07	N	258830	100	55 억	276096	N	N	0	N	00	N
25	20240117	131030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	777	-326	5	-29.56	8474982933	10361022	5048.10	999	999	773	1433	773	1103	817.97	0.50	-223376	1142	1122	1112	1092	1082	1117	1087	55	330	100	660	1	1	55365742	430	-0.43	1.59	12	18.71	-1810.00	488.00	4400	20230413	-82.34	773	20240117	0.52	1190	-34.71	20240109	773	0.52	20240117	4400	-82.34	20230413	773	0.52	20240117	0.07	N	258830	100	55 억	276096	N	N	0	N	00	N
26	20240117	121033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	786	-317	5	-28.74	7224529865	8749671	4263.02	999	999	776	1433	773	1103	825.69	0.50	-216297	1142	1122	1112	1092	1082	1117	1087	55	330	100	660	1	1	55365742	435	-0.43	1.61	12	15.80	-1810.00	488.00	4400	20230413	-82.14	776	20240117	1.29	1190	-33.95	20240109	776	1.29	20240117	4400	-82.14	20230413	776	1.29	20240117	0.07	N	258830	100	55 억	276096	N	N	0	N	00	N
27	20240117	111034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	798	-305	5	-27.65	6136905701	7364903	3588.33	999	999	776	1433	773	1103	833.26	0.50	-95809	1142	1122	1112	1092	1082	1117	1087	55	330	100	660	1	1	55365742	442	-0.44	1.64	12	13.30	-1810.00	488.00	4400	20230413	-81.86	776	20240117	2.84	1190	-32.94	20240109	776	2.84	20240117	4400	-81.86	20230413	776	2.84	20240117	0.07	N	258830	100	55 억	276096	N	N	0	N	00	N
28	20240117	101030	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	794	-309	5	-28.01	4955276649	5884307	2866.95	999	999	776	1433	773	1103	842.12	0.50	-25756	1142	1122	1112	1092	1082	1117	1087	55	330	100	660	1	1	55365742	440	-0.44	1.63	12	10.63	-1810.00	488.00	4400	20230413	-81.95	776	20240117	2.32	1190	-33.28	20240109	776	2.32	20240117	4400	-81.95	20230413	776	2.32	20240117	0.07	N	258830	100	55 억	276096	N	N	0	N	00	N
29	20240117	091033	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	835	-268	5	-24.30	1060153833	1139422	555.15	999	999	835	1433	773	1103	930.43	0.50	-8725	1142	1122	1112	1092	1082	1117	1087	55	330	100	660	1	1	55365742	462	-0.46	1.71	12	2.06	-1810.00	488.00	4400	20230413	-81.02	835	20240117	0.00	1190	-29.83	20240109	835	0.00	20240117	4400	-81.02	20230413	835	0.00	20240117	0.07	N	258830	100	55 억	276096	Y	N	0	N	00	N
30	20240116	161028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1103	-22	5	-1.96	220549877	198389	78.49	1125	1132	1102	1462	788	1125	1111.72	0.60	-56105	1174	1149	1130	1105	1086	1147	1103	55	337	100	670	1	1	55365742	611	-0.61	2.26	12	0.36	-1810.00	488.00	4400	20230413	-74.93	921	20230927	19.76	1190	-7.31	20240109	1101	0.18	20240104	4400	-74.93	20230413	921	19.76	20230927	0.07	N	258830	100	55 억	332211	N	N	0	N	00	N
31	20240116	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1105	-20	5	-1.78	211875632	190522	75.38	1125	1132	1102	1462	788	1125	1112.08	0.60	-55688	1174	1149	1130	1105	1086	1147	1103	55	337	100	670	1	1	55365742	612	-0.61	2.26	12	0.34	-1810.00	488.00	4400	20230413	-74.89	921	20230927	19.98	1190	-7.14	20240109	1101	0.36	20240104	4400	-74.89	20230413	921	19.98	20230927	0.07	N	258830	100	55 억	332211	N	N	0	N	00	N
32	20240116	141029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1110	-15	5	-1.33	155549508	139600	55.23	1125	1132	1104	1462	788	1125	1114.25	0.60	-39783	1174	1149	1130	1105	1086	1147	1103	55	337	100	670	1	1	55365742	615	-0.61	2.27	12	0.25	-1810.00	488.00	4400	20230413	-74.77	921	20230927	20.52	1190	-6.72	20240109	1101	0.82	20240104	4400	-74.77	20230413	921	20.52	20230927	0.07	N	258830	100	55 억	332211	N	N	0	N	00	N
33	20240116	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1108	-17	5	-1.51	140316449	125855	49.79	1125	1132	1104	1462	788	1125	1114.91	0.60	-40207	1174	1149	1130	1105	1086	1147	1103	55	337	100	670	1	1	55365742	613	-0.61	2.27	12	0.23	-1810.00	488.00	4400	20230413	-74.82	921	20230927	20.30	1190	-6.89	20240109	1101	0.64	20240104	4400	-74.82	20230413	921	20.30	20230927	0.07	N	258830	100	55 억	332211	N	N	0	N	00	N
34	20240116	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1114	-11	5	-0.98	115628738	103623	41.00	1125	1132	1104	1462	788	1125	1115.86	0.60	-35894	1174	1149	1130	1105	1086	1147	1103	55	337	100	670	1	1	55365742	617	-0.62	2.28	12	0.19	-1810.00	488.00	4400	20230413	-74.68	921	20230927	20.96	1190	-6.39	20240109	1101	1.18	20240104	4400	-74.68	20230413	921	20.96	20230927	0.07	N	258830	100	55 억	332211	N	N	0	N	00	N
35	20240116	111027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1117	-8	5	-0.71	109647637	98252	38.87	1125	1132	1104	1462	788	1125	1115.98	0.60	-33394	1174	1149	1130	1105	1086	1147	1103	55	337	100	670	1	1	55365742	618	-0.62	2.29	12	0.18	-1810.00	488.00	4400	20230413	-74.61	921	20230927	21.28	1190	-6.13	20240109	1101	1.45	20240104	4400	-74.61	20230413	921	21.28	20230927	0.07	N	258830	100	55 억	332211	N	N	0	N	00	N
36	20240116	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1105	-20	5	-1.78	94630301	84740	33.53	1125	1132	1104	1462	788	1125	1116.71	0.60	-37071	1174	1149	1130	1105	1086	1147	1103	55	337	100	670	1	1	55365742	612	-0.61	2.26	12	0.15	-1810.00	488.00	4400	20230413	-74.89	921	20230927	19.98	1190	-7.14	20240109	1101	0.36	20240104	4400	-74.89	20230413	921	19.98	20230927	0.07	N	258830	100	55 억	332211	N	N	0	N	00	N
37	20240116	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1118	-7	5	-0.62	8332567	7429	2.94	1125	1125	1117	1462	788	1125	1121.63	0.60	1746	1174	1149	1130	1105	1086	1147	1103	55	337	100	670	1	1	55365742	619	-0.62	2.29	12	0.01	-1810.00	488.00	4400	20230413	-74.59	921	20230927	21.39	1190	-6.05	20240109	1101	1.54	20240104	4400	-74.59	20230413	921	21.39	20230927	0.07	N	258830	100	55 억	332211	N	N	0	N	00	N
38	20240115	161025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1125	0	3	0.00	285055803	251828	110.10	1125	1155	1111	1462	788	1125	1131.96	0.56	21227	1161	1143	1129	1111	1097	1136	1104	55	337	100	670	1	1	55365742	623	-0.62	2.31	12	0.45	-1810.00	488.00	4400	20230413	-74.43	921	20230927	22.15	1190	-5.46	20240109	1101	2.18	20240104	4400	-74.43	20230413	921	22.15	20230927	0.07	N	258830	100	55 억	308650	N	N	0	N	00	N
39	20240115	151026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1127	2	2	0.18	280369031	247666	108.28	1125	1155	1111	1462	788	1125	1132.04	0.56	21186	1161	1143	1129	1111	1097	1136	1104	55	337	100	670	1	1	55365742	624	-0.62	2.31	12	0.45	-1810.00	488.00	4400	20230413	-74.39	921	20230927	22.37	1190	-5.29	20240109	1101	2.36	20240104	4400	-74.39	20230413	921	22.37	20230927	0.07	N	258830	100	55 억	308650	N	N	0	N	00	N
40	20240115	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1136	11	2	0.98	251777809	222363	97.22	1125	1155	1111	1462	788	1125	1132.28	0.56	22045	1161	1143	1129	1111	1097	1136	1104	55	337	100	670	1	1	55365742	629	-0.63	2.33	12	0.40	-1810.00	488.00	4400	20230413	-74.18	921	20230927	23.34	1190	-4.54	20240109	1101	3.18	20240104	4400	-74.18	20230413	921	23.34	20230927	0.07	N	258830	100	55 억	308650	N	N	0	N	00	N
41	20240115	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1129	4	2	0.36	179318550	158269	69.20	1125	1155	1111	1462	788	1125	1133.00	0.56	1705	1161	1143	1129	1111	1097	1136	1104	55	337	100	670	1	1	55365742	625	-0.62	2.31	12	0.29	-1810.00	488.00	4400	20230413	-74.34	921	20230927	22.58	1190	-5.13	20240109	1101	2.54	20240104	4400	-74.34	20230413	921	22.58	20230927	0.07	N	258830	100	55 억	308650	N	N	0	N	00	N
42	20240115	121024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1130	5	2	0.44	166685238	147065	64.30	1125	1155	1111	1462	788	1125	1133.41	0.56	4780	1161	1143	1129	1111	1097	1136	1104	55	337	100	670	1	1	55365742	626	-0.62	2.32	12	0.27	-1810.00	488.00	4400	20230413	-74.32	921	20230927	22.69	1190	-5.04	20240109	1101	2.63	20240104	4400	-74.32	20230413	921	22.69	20230927	0.07	N	258830	100	55 억	308650	N	N	0	N	00	N
43	20240115	111024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1129	4	2	0.36	135032870	118951	52.01	1125	1155	1111	1462	788	1125	1135.20	0.56	1101	1161	1143	1129	1111	1097	1136	1104	55	337	100	670	1	1	55365742	625	-0.62	2.31	12	0.21	-1810.00	488.00	4400	20230413	-74.34	921	20230927	22.58	1190	-5.13	20240109	1101	2.54	20240104	4400	-74.34	20230413	921	22.58	20230927	0.07	N	258830	100	55 억	308650	N	N	0	N	00	N
44	20240115	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1140	15	2	1.33	78706301	69732	30.49	1125	1149	1111	1462	788	1125	1128.70	0.56	3954	1161	1143	1129	1111	1097	1136	1104	55	337	100	670	1	1	55365742	631	-0.63	2.34	12	0.13	-1810.00	488.00	4400	20230413	-74.09	921	20230927	23.78	1190	-4.20	20240109	1101	3.54	20240104	4400	-74.09	20230413	921	23.78	20230927	0.07	N	258830	100	55 억	308650	N	N	0	N	00	N
45	20240115	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1117	-8	5	-0.71	22196749	19841	8.67	1125	1125	1111	1462	788	1125	1118.73	0.56	-7943	1161	1143	1129	1111	1097	1136	1104	55	337	100	670	1	1	55365742	618	-0.62	2.29	12	0.04	-1810.00	488.00	4400	20230413	-74.61	921	20230927	21.28	1190	-6.13	20240109	1101	1.45	20240104	4400	-74.61	20230413	921	21.28	20230927	0.07	N	258830	100	55 억	308650	N	N	0	N	00	N
46	20240112	161034	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1125	-12	5	-1.06	257156357	228303	147.12	1128	1147	1115	1478	796	1137	1126.38	0.65	-53086	1171	1154	1142	1125	1113	1162	1133	55	341	100	680	1	1	55365742	623	-0.62	2.31	12	0.41	-1810.00	488.00	4400	20230413	-74.43	921	20230927	22.15	1190	-5.46	20240109	1101	2.18	20240104	4400	-74.43	20230413	921	22.15	20230927	0.07	N	258830	100	55 억	361647	N	N	1	N	00	N
47	20240112	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1123	-14	5	-1.23	247073851	219331	141.34	1128	1147	1115	1478	796	1137	1126.49	0.65	-53013	1171	1154	1142	1125	1113	1162	1133	55	341	100	680	1	1	55365742	622	-0.62	2.30	12	0.40	-1810.00	488.00	4400	20230413	-74.48	921	20230927	21.93	1190	-5.63	20240109	1101	2.00	20240104	4400	-74.48	20230413	921	21.93	20230927	0.07	N	258830	100	55 억	361647	N	N	1	N	00	N
48	20240112	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1130	-7	5	-0.62	213166164	189227	121.94	1128	1147	1115	1478	796	1137	1126.51	0.65	-48987	1171	1154	1142	1125	1113	1162	1133	55	341	100	680	1	1	55365742	626	-0.62	2.32	12	0.34	-1810.00	488.00	4400	20230413	-74.32	921	20230927	22.69	1190	-5.04	20240109	1101	2.63	20240104	4400	-74.32	20230413	921	22.69	20230927	0.07	N	258830	100	55 억	361647	N	N	1	N	00	N
49	20240112	131016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1133	-4	5	-0.35	199307658	176948	114.02	1128	1147	1115	1478	796	1137	1126.36	0.65	-45604	1171	1154	1142	1125	1113	1162	1133	55	341	100	680	1	1	55365742	627	-0.63	2.32	12	0.32	-1810.00	488.00	4400	20230413	-74.25	921	20230927	23.02	1190	-4.79	20240109	1101	2.91	20240104	4400	-74.25	20230413	921	23.02	20230927	0.07	N	258830	100	55 억	361647	N	N	1	N	00	N
50	20240112	121020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1123	-14	5	-1.23	141130149	125673	80.98	1128	1141	1115	1478	796	1137	1122.99	0.65	-57873	1171	1154	1142	1125	1113	1162	1133	55	341	100	680	1	1	55365742	622	-0.62	2.30	12	0.23	-1810.00	488.00	4400	20230413	-74.48	921	20230927	21.93	1190	-5.63	20240109	1101	2.00	20240104	4400	-74.48	20230413	921	21.93	20230927	0.07	N	258830	100	55 억	361647	N	N	1	N	00	N
51	20240112	111016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1123	-14	5	-1.23	131378771	116991	75.39	1128	1141	1115	1478	796	1137	1122.98	0.65	-57666	1171	1154	1142	1125	1113	1162	1133	55	341	100	680	1	1	55365742	622	-0.62	2.30	12	0.21	-1810.00	488.00	4400	20230413	-74.48	921	20230927	21.93	1190	-5.63	20240109	1101	2.00	20240104	4400	-74.48	20230413	921	21.93	20230927	0.07	N	258830	100	55 억	361647	N	N	1	N	00	N
52	20240112	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1118	-19	5	-1.67	100004746	89039	57.38	1128	1141	1115	1478	796	1137	1123.16	0.65	-47487	1171	1154	1142	1125	1113	1162	1133	55	341	100	680	1	1	55365742	619	-0.62	2.29	12	0.16	-1810.00	488.00	4400	20230413	-74.59	921	20230927	21.39	1190	-6.05	20240109	1101	1.54	20240104	4400	-74.59	20230413	921	21.39	20230927	0.07	N	258830	100	55 억	361647	N	N	1	N	00	N
53	20240112	091019	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1129	-8	5	-0.70	8217819	7260	4.68	1128	1141	1128	1478	796	1137	1131.93	0.65	-1839	1171	1154	1142	1125	1113	1162	1133	55	341	100	680	1	1	55365742	625	-0.62	2.31	12	0.01	-1810.00	488.00	4400	20230413	-74.34	921	20230927	22.58	1190	-5.13	20240109	1101	2.54	20240104	4400	-74.34	20230413	921	22.58	20230927	0.07	N	258830	100	55 억	361647	N	N	1	N	00	N
54	20240111	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1137	-3	5	-0.26	176572545	154072	107.52	1135	1159	1130	1482	798	1140	1146.04	0.58	40315	1177	1158	1149	1130	1121	1154	1126	55	342	100	680	1	1	55365742	630	-0.63	2.33	12	0.28	-1810.00	488.00	4400	20230413	-74.16	921	20230927	23.45	1190	-4.45	20240109	1101	3.27	20240104	4400	-74.16	20230413	921	23.45	20230927	0.08	N	258830	100	55 억	321073	N	N	1	N	00	N
55	20240111	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1143	3	2	0.26	162609018	141824	98.97	1135	1159	1130	1482	798	1140	1146.56	0.58	42190	1177	1158	1149	1130	1121	1154	1126	55	342	100	680	1	1	55365742	633	-0.63	2.34	12	0.26	-1810.00	488.00	4400	20230413	-74.02	921	20230927	24.10	1190	-3.95	20240109	1101	3.81	20240104	4400	-74.02	20230413	921	24.10	20230927	0.08	N	258830	100	55 억	321073	N	N	1	N	00	N
56	20240111	141015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1152	12	2	1.05	116503818	101706	70.98	1135	1159	1130	1482	798	1140	1145.50	0.58	21621	1177	1158	1149	1130	1121	1154	1126	55	342	100	680	1	1	55365742	638	-0.64	2.36	12	0.18	-1810.00	488.00	4400	20230413	-73.82	921	20230927	25.08	1190	-3.19	20240109	1101	4.63	20240104	4400	-73.82	20230413	921	25.08	20230927	0.08	N	258830	100	55 억	321073	N	N	1	N	00	N
57	20240111	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1154	14	2	1.23	89792072	78497	54.78	1135	1159	1130	1482	798	1140	1143.89	0.58	11590	1177	1158	1149	1130	1121	1154	1126	55	342	100	680	1	1	55365742	639	-0.64	2.36	12	0.14	-1810.00	488.00	4400	20230413	-73.77	921	20230927	25.30	1190	-3.03	20240109	1101	4.81	20240104	4400	-73.77	20230413	921	25.30	20230927	0.08	N	258830	100	55 억	321073	N	N	1	N	00	N
58	20240111	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1157	17	2	1.49	75774525	66355	46.31	1135	1159	1130	1482	798	1140	1141.96	0.58	10862	1177	1158	1149	1130	1121	1154	1126	55	342	100	680	1	1	55365742	641	-0.64	2.37	12	0.12	-1810.00	488.00	4400	20230413	-73.70	921	20230927	25.62	1190	-2.77	20240109	1101	5.09	20240104	4400	-73.70	20230413	921	25.62	20230927	0.08	N	258830	100	55 억	321073	N	N	1	N	00	N
59	20240111	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	9	2	0.79	55283001	48586	33.91	1135	1154	1130	1482	798	1140	1137.84	0.58	2948	1177	1158	1149	1130	1121	1154	1126	55	342	100	680	1	1	55365742	636	-0.63	2.35	12	0.09	-1810.00	488.00	4400	20230413	-73.89	921	20230927	24.76	1190	-3.45	20240109	1101	4.36	20240104	4400	-73.89	20230413	921	24.76	20230927	0.08	N	258830	100	55 억	321073	N	N	1	N	00	N
60	20240111	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1134	-6	5	-0.53	38227114	33668	23.50	1135	1141	1130	1482	798	1140	1135.41	0.58	2715	1177	1158	1149	1130	1121	1154	1126	55	342	100	680	1	1	55365742	628	-0.63	2.32	12	0.06	-1810.00	488.00	4400	20230413	-74.23	921	20230927	23.13	1190	-4.71	20240109	1101	3.00	20240104	4400	-74.23	20230413	921	23.13	20230927	0.08	N	258830	100	55 억	321073	N	N	1	N	00	N
61	20240111	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1131	-9	5	-0.79	4250577	3743	2.61	1135	1141	1130	1482	798	1140	1135.61	0.58	571	1177	1158	1149	1130	1121	1154	1126	55	342	100	680	1	1	55365742	626	-0.62	2.32	12	0.01	-1810.00	488.00	4400	20230413	-74.30	921	20230927	22.80	1190	-4.96	20240109	1101	2.72	20240104	4400	-74.30	20230413	921	22.80	20230927	0.08	N	258830	100	55 억	321073	N	N	1	N	00	N
62	20240110	161010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1140	-24	5	-2.06	162523317	141461	49.43	1164	1168	1140	1513	815	1164	1148.91	0.66	-43290	1218	1190	1162	1134	1106	1205	1149	55	349	100	690	1	1	55365742	631	-0.63	2.34	12	0.26	-1810.00	488.00	4400	20230413	-74.09	921	20230927	23.78	1190	-4.20	20240109	1101	3.54	20240104	4400	-74.09	20230413	921	23.78	20230927	0.08	N	258830	100	55 억	364214	N	N	1	N	00	N
63	20240110	151013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1147	-17	5	-1.46	154979254	134854	47.12	1164	1168	1141	1513	815	1164	1149.24	0.66	-42848	1218	1190	1162	1134	1106	1205	1149	55	349	100	690	1	1	55365742	635	-0.63	2.35	12	0.24	-1810.00	488.00	4400	20230413	-73.93	921	20230927	24.54	1190	-3.61	20240109	1101	4.18	20240104	4400	-73.93	20230413	921	24.54	20230927	0.08	N	258830	100	55 억	364214	N	N	1	N	00	N
64	20240110	141014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	-14	5	-1.20	114144818	99174	34.65	1164	1168	1145	1513	815	1164	1150.96	0.66	-22431	1218	1190	1162	1134	1106	1205	1149	55	349	100	690	1	1	55365742	637	-0.64	2.36	12	0.18	-1810.00	488.00	4400	20230413	-73.86	921	20230927	24.86	1190	-3.36	20240109	1101	4.45	20240104	4400	-73.86	20230413	921	24.86	20230927	0.08	N	258830	100	55 억	364214	N	N	1	N	00	N
65	20240110	131010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	-15	5	-1.29	108028664	93855	32.79	1164	1168	1145	1513	815	1164	1151.02	0.66	-21135	1218	1190	1162	1134	1106	1205	1149	55	349	100	690	1	1	55365742	636	-0.63	2.35	12	0.17	-1810.00	488.00	4400	20230413	-73.89	921	20230927	24.76	1190	-3.45	20240109	1101	4.36	20240104	4400	-73.89	20230413	921	24.76	20230927	0.08	N	258830	100	55 억	364214	N	N	1	N	00	N
66	20240110	121013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1151	-13	5	-1.12	69239958	60070	20.99	1164	1168	1145	1513	815	1164	1152.65	0.66	-16658	1218	1190	1162	1134	1106	1205	1149	55	349	100	690	1	1	55365742	637	-0.64	2.36	12	0.11	-1810.00	488.00	4400	20230413	-73.84	921	20230927	24.97	1190	-3.28	20240109	1101	4.54	20240104	4400	-73.84	20230413	921	24.97	20230927	0.08	N	258830	100	55 억	364214	N	N	1	N	00	N
67	20240110	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1152	-12	5	-1.03	56400163	48913	17.09	1164	1168	1145	1513	815	1164	1153.07	0.66	-12319	1218	1190	1162	1134	1106	1205	1149	55	349	100	690	1	1	55365742	638	-0.64	2.36	12	0.09	-1810.00	488.00	4400	20230413	-73.82	921	20230927	25.08	1190	-3.19	20240109	1101	4.63	20240104	4400	-73.82	20230413	921	25.08	20230927	0.08	N	258830	100	55 억	364214	N	N	1	N	00	N
68	20240110	101010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1153	-11	5	-0.95	38915773	33764	11.80	1164	1168	1145	1513	815	1164	1152.58	0.66	-13786	1218	1190	1162	1134	1106	1205	1149	55	349	100	690	1	1	55365742	638	-0.64	2.36	12	0.06	-1810.00	488.00	4400	20230413	-73.80	921	20230927	25.19	1190	-3.11	20240109	1101	4.72	20240104	4400	-73.80	20230413	921	25.19	20230927	0.08	N	258830	100	55 억	364214	N	N	1	N	00	N
69	20240110	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1157	-7	5	-0.60	4229448	3641	1.27	1164	1168	1156	1513	815	1164	1161.62	0.66	-2110	1218	1190	1162	1134	1106	1205	1149	55	349	100	690	1	1	55365742	641	-0.64	2.37	12	0.01	-1810.00	488.00	4400	20230413	-73.70	921	20230927	25.62	1190	-2.77	20240109	1101	5.09	20240104	4400	-73.70	20230413	921	25.62	20230927	0.08	N	258830	100	55 억	364214	N	N	1	N	00	N
70	20240109	161008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1164	30	2	2.65	331575774	286120	181.52	1135	1190	1134	1474	794	1134	1158.87	0.47	92489	1151	1142	1133	1124	1115	1147	1129	55	340	100	680	1	1	55365742	644	-0.64	2.39	12	0.52	-1810.00	488.00	4400	20230413	-73.55	921	20230927	26.38	1190	-2.18	20240109	1101	5.72	20240104	4400	-73.55	20230413	921	26.38	20230927	0.08	N	258830	100	55 억	261471	N	N	1	N	00	N
71	20240109	151010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1157	23	2	2.03	321858450	277751	176.21	1135	1190	1134	1474	794	1134	1158.80	0.47	89956	1151	1142	1133	1124	1115	1147	1129	55	340	100	680	1	1	55365742	641	-0.64	2.37	12	0.50	-1810.00	488.00	4400	20230413	-73.70	921	20230927	25.62	1190	-2.77	20240109	1101	5.09	20240104	4400	-73.70	20230413	921	25.62	20230927	0.08	N	258830	100	55 억	261471	N	N	0	N	00	N
72	20240109	141009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1162	28	2	2.47	281936397	243169	154.27	1135	1190	1134	1474	794	1134	1159.43	0.47	83423	1151	1142	1133	1124	1115	1147	1129	55	340	100	680	1	1	55365742	643	-0.64	2.38	12	0.44	-1810.00	488.00	4400	20230413	-73.59	921	20230927	26.17	1190	-2.35	20240109	1101	5.54	20240104	4400	-73.59	20230413	921	26.17	20230927	0.08	N	258830	100	55 억	261471	N	N	0	N	00	N
73	20240109	131008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1165	31	2	2.73	268159203	231292	146.73	1135	1190	1134	1474	794	1134	1159.40	0.47	81865	1151	1142	1133	1124	1115	1147	1129	55	340	100	680	1	1	55365742	645	-0.64	2.39	12	0.42	-1810.00	488.00	4400	20230413	-73.52	921	20230927	26.49	1190	-2.10	20240109	1101	5.81	20240104	4400	-73.52	20230413	921	26.49	20230927	0.08	N	258830	100	55 억	261471	N	N	0	N	00	N
74	20240109	121017	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1174	40	2	3.53	248908651	214827	136.29	1135	1190	1134	1474	794	1134	1158.65	0.47	80844	1151	1142	1133	1124	1115	1147	1129	55	340	100	680	1	1	55365742	650	-0.65	2.41	12	0.39	-1810.00	488.00	4400	20230413	-73.32	921	20230927	27.47	1190	-1.34	20240109	1101	6.63	20240104	4400	-73.32	20230413	921	27.47	20230927	0.08	N	258830	100	55 억	261471	N	N	0	N	00	N
75	20240109	111012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1165	31	2	2.73	194479102	168200	106.71	1135	1190	1134	1474	794	1134	1156.24	0.47	58674	1151	1142	1133	1124	1115	1147	1129	55	340	100	680	1	1	55365742	645	-0.64	2.39	12	0.30	-1810.00	488.00	4400	20230413	-73.52	921	20230927	26.49	1190	-2.10	20240109	1101	5.81	20240104	4400	-73.52	20230413	921	26.49	20230927	0.08	N	258830	100	55 억	261471	N	N	0	N	00	N
76	20240109	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1145	11	2	0.97	75003280	65437	41.51	1135	1155	1134	1474	794	1134	1146.19	0.47	31259	1151	1142	1133	1124	1115	1147	1129	55	340	100	680	1	1	55365742	634	-0.63	2.35	12	0.12	-1810.00	488.00	4400	20230413	-73.98	921	20230927	24.32	1174	-2.47	20240102	1101	4.00	20240104	4400	-73.98	20230413	921	24.32	20230927	0.08	N	258830	100	55 억	261471	N	N	0	N	00	N
77	20240109	091010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1145	11	2	0.97	14016623	12314	7.81	1135	1145	1134	1474	794	1134	1138.27	0.47	7341	1151	1142	1133	1124	1115	1147	1129	55	340	100	680	1	1	55365742	634	-0.63	2.35	12	0.02	-1810.00	488.00	4400	20230413	-73.98	921	20230927	24.32	1174	-2.47	20240102	1101	4.00	20240104	4400	-73.98	20230413	921	24.32	20230927	0.08	N	258830	100	55 억	261471	N	N	0	N	00	N
78	20240108	161007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1134	2	2	0.18	177592055	157291	118.18	1132	1142	1124	1471	793	1132	1129.07	0.49	-12378	1148	1139	1133	1124	1118	1137	1122	55	339	100	670	1	1	55365742	628	-0.63	2.32	12	0.28	-1810.00	488.00	4400	20230413	-74.23	921	20230927	23.13	1174	-3.41	20240102	1101	3.00	20240104	4400	-74.23	20230413	921	23.13	20230927	0.08	N	258830	100	55 억	273729	N	N	0	N	00	N
79	20240108	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1131	-1	5	-0.09	174766963	154797	116.31	1132	1142	1124	1471	793	1132	1129.01	0.49	-12670	1148	1139	1133	1124	1118	1137	1122	55	339	100	670	1	1	55365742	626	-0.62	2.32	12	0.28	-1810.00	488.00	4400	20230413	-74.30	921	20230927	22.80	1174	-3.66	20240102	1101	2.72	20240104	4400	-74.30	20230413	921	22.80	20230927	0.08	N	258830	100	55 억	273729	N	N	0	N	00	N
80	20240108	141008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1131	-1	5	-0.09	160163243	141903	106.62	1132	1142	1124	1471	793	1132	1128.68	0.49	-12670	1148	1139	1133	1124	1118	1137	1122	55	339	100	670	1	1	55365742	626	-0.62	2.32	12	0.26	-1810.00	488.00	4400	20230413	-74.30	921	20230927	22.80	1174	-3.66	20240102	1101	2.72	20240104	4400	-74.30	20230413	921	22.80	20230927	0.08	N	258830	100	55 억	273729	N	N	0	N	00	N
81	20240108	131007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1126	-6	5	-0.53	113815518	100907	75.82	1132	1142	1125	1471	793	1132	1127.92	0.49	-6298	1148	1139	1133	1124	1118	1137	1122	55	339	100	670	1	1	55365742	623	-0.62	2.31	12	0.18	-1810.00	488.00	4400	20230413	-74.41	921	20230927	22.26	1174	-4.09	20240102	1101	2.27	20240104	4400	-74.41	20230413	921	22.26	20230927	0.08	N	258830	100	55 억	273729	N	N	0	N	00	N
82	20240108	121008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1129	-3	5	-0.27	99258132	87991	66.11	1132	1142	1125	1471	793	1132	1128.05	0.49	-1444	1148	1139	1133	1124	1118	1137	1122	55	339	100	670	1	1	55365742	625	-0.62	2.31	12	0.16	-1810.00	488.00	4400	20230413	-74.34	921	20230927	22.58	1174	-3.83	20240102	1101	2.54	20240104	4400	-74.34	20230413	921	22.58	20230927	0.08	N	258830	100	55 억	273729	N	N	0	N	00	N
83	20240108	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1127	-5	5	-0.44	86119781	76339	57.36	1132	1142	1125	1471	793	1132	1128.12	0.49	-3024	1148	1139	1133	1124	1118	1137	1122	55	339	100	670	1	1	55365742	624	-0.62	2.31	12	0.14	-1810.00	488.00	4400	20230413	-74.39	921	20230927	22.37	1174	-4.00	20240102	1101	2.36	20240104	4400	-74.39	20230413	921	22.37	20230927	0.08	N	258830	100	55 억	273729	N	N	0	N	00	N
84	20240108	101009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1129	-3	5	-0.27	31714754	28079	21.10	1132	1142	1125	1471	793	1132	1129.48	0.49	-3970	1148	1139	1133	1124	1118	1137	1122	55	339	100	670	1	1	55365742	625	-0.62	2.31	12	0.05	-1810.00	488.00	4400	20230413	-74.34	921	20230927	22.58	1174	-3.83	20240102	1101	2.54	20240104	4400	-74.34	20230413	921	22.58	20230927	0.08	N	258830	100	55 억	273729	N	N	0	N	00	N
85	20240108	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1140	8	2	0.71	5082881	4471	3.36	1132	1142	1132	1471	793	1132	1136.86	0.49	-1749	1148	1139	1133	1124	1118	1137	1122	55	339	100	670	1	1	55365742	631	-0.63	2.34	12	0.01	-1810.00	488.00	4400	20230413	-74.09	921	20230927	23.78	1174	-2.90	20240102	1101	3.54	20240104	4400	-74.09	20230413	921	23.78	20230927	0.08	N	258830	100	55 억	273729	N	N	0	N	00	N
86	20240105	161006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1132	-2	5	-0.18	147976546	130623	39.28	1134	1142	1127	1474	794	1134	1132.86	0.50	-2933	1184	1159	1130	1105	1076	1144	1090	55	340	100	680	1	1	55365742	627	-0.63	2.32	12	0.24	-1810.00	488.00	4400	20230413	-74.27	921	20230927	22.91	1174	-3.58	20240102	1101	2.82	20240104	4400	-74.27	20230413	921	22.91	20230927	0.08	N	258830	100	55 억	276677	N	N	1	N	00	N
87	20240105	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1132	-2	5	-0.18	137606742	121450	36.52	1134	1142	1127	1474	794	1134	1133.03	0.50	-2328	1184	1159	1130	1105	1076	1144	1090	55	340	100	680	1	1	55365742	627	-0.63	2.32	12	0.22	-1810.00	488.00	4400	20230413	-74.27	921	20230927	22.91	1174	-3.58	20240102	1101	2.82	20240104	4400	-74.27	20230413	921	22.91	20230927	0.08	N	258830	100	55 억	276677	N	N	1	N	00	N
88	20240105	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1133	-1	5	-0.09	119189471	105154	31.62	1134	1142	1127	1474	794	1134	1133.48	0.50	2196	1184	1159	1130	1105	1076	1144	1090	55	340	100	680	1	1	55365742	627	-0.63	2.32	12	0.19	-1810.00	488.00	4400	20230413	-74.25	921	20230927	23.02	1174	-3.49	20240102	1101	2.91	20240104	4400	-74.25	20230413	921	23.02	20230927	0.08	N	258830	100	55 억	276677	N	N	1	N	00	N
89	20240105	131006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1130	-4	5	-0.35	99665657	87883	26.43	1134	1142	1127	1474	794	1134	1134.07	0.50	7590	1184	1159	1130	1105	1076	1144	1090	55	340	100	680	1	1	55365742	626	-0.62	2.32	12	0.16	-1810.00	488.00	4400	20230413	-74.32	921	20230927	22.69	1174	-3.75	20240102	1101	2.63	20240104	4400	-74.32	20230413	921	22.69	20230927	0.08	N	258830	100	55 억	276677	N	N	1	N	00	N
90	20240105	121006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1140	6	2	0.53	79816752	70332	21.15	1134	1142	1127	1474	794	1134	1134.86	0.50	8183	1184	1159	1130	1105	1076	1144	1090	55	340	100	680	1	1	55365742	631	-0.63	2.34	12	0.13	-1810.00	488.00	4400	20230413	-74.09	921	20230927	23.78	1174	-2.90	20240102	1101	3.54	20240104	4400	-74.09	20230413	921	23.78	20230927	0.08	N	258830	100	55 억	276677	N	N	1	N	00	N
91	20240105	111004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1133	-1	5	-0.09	58444074	51494	15.49	1134	1142	1127	1474	794	1134	1134.97	0.50	10972	1184	1159	1130	1105	1076	1144	1090	55	340	100	680	1	1	55365742	627	-0.63	2.32	12	0.09	-1810.00	488.00	4400	20230413	-74.25	921	20230927	23.02	1174	-3.49	20240102	1101	2.91	20240104	4400	-74.25	20230413	921	23.02	20230927	0.08	N	258830	100	55 억	276677	N	N	1	N	00	N
92	20240105	101007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1135	1	2	0.09	46213796	40720	12.25	1134	1142	1127	1474	794	1134	1134.92	0.50	11008	1184	1159	1130	1105	1076	1144	1090	55	340	100	680	1	1	55365742	628	-0.63	2.33	12	0.07	-1810.00	488.00	4400	20230413	-74.20	921	20230927	23.24	1174	-3.32	20240102	1101	3.09	20240104	4400	-74.20	20230413	921	23.24	20230927	0.08	N	258830	100	55 억	276677	N	N	1	N	00	N
93	20240105	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1138	4	2	0.35	8178052	7233	2.18	1134	1142	1127	1474	794	1134	1130.66	0.50	2980	1184	1159	1130	1105	1076	1144	1090	55	340	100	680	1	1	55365742	630	-0.63	2.33	12	0.01	-1810.00	488.00	4400	20230413	-74.14	921	20230927	23.56	1174	-3.07	20240102	1101	3.36	20240104	4400	-74.14	20230413	921	23.56	20230927	0.08	N	258830	100	55 억	276677	N	N	1	N	00	N
94	20240104	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1134	-21	5	-1.82	377669067	332458	163.86	1150	1155	1101	1501	809	1155	1135.99	0.61	-60076	1175	1165	1156	1146	1137	1160	1141	55	346	100	690	1	1	55365742	628	-0.63	2.32	12	0.60	-1810.00	488.00	4400	20230413	-74.23	921	20230927	23.13	1174	-3.41	20240102	1101	3.00	20240104	4400	-74.23	20230413	921	23.13	20230927	0.08	N	258830	100	55 억	336930	N	N	1	N	00	N
95	20240104	151004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1131	-24	5	-2.08	368557940	324410	159.90	1150	1155	1101	1501	809	1155	1136.09	0.61	-59523	1175	1165	1156	1146	1137	1160	1141	55	346	100	690	1	1	55365742	626	-0.62	2.32	12	0.59	-1810.00	488.00	4400	20230413	-74.30	921	20230927	22.80	1174	-3.66	20240102	1101	2.72	20240104	4400	-74.30	20230413	921	22.80	20230927	0.08	N	258830	100	55 억	336930	N	N	0	N	00	N
96	20240104	141004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1135	-20	5	-1.73	232224477	203768	100.43	1150	1155	1133	1501	809	1155	1139.65	0.61	-57067	1175	1165	1156	1146	1137	1160	1141	55	346	100	690	1	1	55365742	628	-0.63	2.33	12	0.37	-1810.00	488.00	4400	20230413	-74.20	921	20230927	23.24	1174	-3.32	20240102	1130	0.44	20240102	4400	-74.20	20230413	921	23.24	20230927	0.08	N	258830	100	55 억	336930	N	N	0	N	00	N
97	20240104	131003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1139	-16	5	-1.39	147682943	129208	63.68	1150	1155	1133	1501	809	1155	1142.99	0.61	-60792	1175	1165	1156	1146	1137	1160	1141	55	346	100	690	1	1	55365742	631	-0.63	2.33	12	0.23	-1810.00	488.00	4400	20230413	-74.11	921	20230927	23.67	1174	-2.98	20240102	1130	0.80	20240102	4400	-74.11	20230413	921	23.67	20230927	0.08	N	258830	100	55 억	336930	N	N	0	N	00	N
98	20240104	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1142	-13	5	-1.13	139056979	121632	59.95	1150	1155	1133	1501	809	1155	1143.26	0.61	-59259	1175	1165	1156	1146	1137	1160	1141	55	346	100	690	1	1	55365742	632	-0.63	2.34	12	0.22	-1810.00	488.00	4400	20230413	-74.05	921	20230927	24.00	1174	-2.73	20240102	1130	1.06	20240102	4400	-74.05	20230413	921	24.00	20230927	0.08	N	258830	100	55 억	336930	N	N	0	N	00	N
99	20240104	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1143	-12	5	-1.04	108449165	94812	46.73	1150	1155	1133	1501	809	1155	1143.83	0.61	-48688	1175	1165	1156	1146	1137	1160	1141	55	346	100	690	1	1	55365742	633	-0.63	2.34	12	0.17	-1810.00	488.00	4400	20230413	-74.02	921	20230927	24.10	1174	-2.64	20240102	1130	1.15	20240102	4400	-74.02	20230413	921	24.10	20230927	0.08	N	258830	100	55 억	336930	N	N	0	N	00	N
100	20240104	101000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1146	-9	5	-0.78	49623841	43234	21.31	1150	1155	1141	1501	809	1155	1147.80	0.61	-16607	1175	1165	1156	1146	1137	1160	1141	55	346	100	690	1	1	55365742	634	-0.63	2.35	12	0.08	-1810.00	488.00	4400	20230413	-73.95	921	20230927	24.43	1174	-2.39	20240102	1130	1.42	20240102	4400	-73.95	20230413	921	24.43	20230927	0.08	N	258830	100	55 억	336930	N	N	0	N	00	N
101	20240104	091004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1154	-1	5	-0.09	20486049	17904	8.82	1150	1155	1141	1501	809	1155	1144.22	0.61	-4469	1175	1165	1156	1146	1137	1160	1141	55	346	100	690	1	1	55365742	639	-0.64	2.36	12	0.03	-1810.00	488.00	4400	20230413	-73.77	921	20230927	25.30	1174	-1.70	20240102	1130	2.12	20240102	4400	-73.77	20230413	921	25.30	20230927	0.08	N	258830	100	55 억	336930	N	N	0	N	00	N
102	20240103	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1155	-4	5	-0.35	230885308	200271	69.32	1159	1166	1147	1506	812	1159	1152.86	0.60	3290	1198	1178	1154	1134	1110	1188	1144	55	347	100	690	1	1	55365742	639	-0.64	2.37	12	0.36	-1810.00	488.00	4400	20230413	-73.75	921	20230927	25.41	1174	-1.62	20240102	1130	2.21	20240102	4400	-73.75	20230413	921	25.41	20230927	0.05	N	258830	100	55 억	333711	N	N	1	N	00	N
103	20240103	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1156	-3	5	-0.26	224064603	194373	67.28	1159	1166	1147	1506	812	1159	1152.76	0.60	1964	1198	1178	1154	1134	1110	1188	1144	55	347	100	690	1	1	55365742	640	-0.64	2.37	12	0.35	-1810.00	488.00	4400	20230413	-73.73	921	20230927	25.52	1174	-1.53	20240102	1130	2.30	20240102	4400	-73.73	20230413	921	25.52	20230927	0.05	N	258830	100	55 억	333711	N	N	1	N	00	N
104	20240103	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1147	-12	5	-1.04	199513507	173054	59.90	1159	1166	1147	1506	812	1159	1152.90	0.60	341	1198	1178	1154	1134	1110	1188	1144	55	347	100	690	1	1	55365742	635	-0.63	2.35	12	0.31	-1810.00	488.00	4400	20230413	-73.93	921	20230927	24.54	1174	-2.30	20240102	1130	1.50	20240102	4400	-73.93	20230413	921	24.54	20230927	0.05	N	258830	100	55 억	333711	N	N	1	N	00	N
105	20240103	130957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1152	-7	5	-0.60	170858790	148114	51.27	1159	1166	1147	1506	812	1159	1153.56	0.60	1263	1198	1178	1154	1134	1110	1188	1144	55	347	100	690	1	1	55365742	638	-0.64	2.36	12	0.27	-1810.00	488.00	4400	20230413	-73.82	921	20230927	25.08	1174	-1.87	20240102	1130	1.95	20240102	4400	-73.82	20230413	921	25.08	20230927	0.05	N	258830	100	55 억	333711	N	N	1	N	00	N
106	20240103	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1156	-3	5	-0.26	132755504	115011	39.81	1159	1166	1151	1506	812	1159	1154.29	0.60	2262	1198	1178	1154	1134	1110	1188	1144	55	347	100	690	1	1	55365742	640	-0.64	2.37	12	0.21	-1810.00	488.00	4400	20230413	-73.73	921	20230927	25.52	1174	-1.53	20240102	1130	2.30	20240102	4400	-73.73	20230413	921	25.52	20230927	0.05	N	258830	100	55 억	333711	N	N	1	N	00	N
107	20240103	110957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1153	-6	5	-0.52	104511861	90505	31.33	1159	1166	1151	1506	812	1159	1154.76	0.60	-660	1198	1178	1154	1134	1110	1188	1144	55	347	100	690	1	1	55365742	638	-0.64	2.36	12	0.16	-1810.00	488.00	4400	20230413	-73.80	921	20230927	25.19	1174	-1.79	20240102	1130	2.04	20240102	4400	-73.80	20230413	921	25.19	20230927	0.05	N	258830	100	55 억	333711	N	N	1	N	00	N
108	20240103	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1154	-5	5	-0.43	52369961	45287	15.68	1159	1166	1152	1506	812	1159	1156.40	0.60	-4492	1198	1178	1154	1134	1110	1188	1144	55	347	100	690	1	1	55365742	639	-0.64	2.36	12	0.08	-1810.00	488.00	4400	20230413	-73.77	921	20230927	25.30	1174	-1.70	20240102	1130	2.12	20240102	4400	-73.77	20230413	921	25.30	20230927	0.05	N	258830	100	55 억	333711	N	N	1	N	00	N
109	20240103	090956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1155	-4	5	-0.35	15161997	13117	4.54	1159	1166	1152	1506	812	1159	1155.90	0.60	1455	1198	1178	1154	1134	1110	1188	1144	55	347	100	690	1	1	55365742	639	-0.64	2.37	12	0.02	-1810.00	488.00	4400	20230413	-73.75	921	20230927	25.41	1174	-1.62	20240102	1130	2.21	20240102	4400	-73.75	20230413	921	25.41	20230927	0.05	N	258830	100	55 억	333711	N	N	1	N	00	N
110	20240102	160954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1159	9	2	0.78	332734288	287439	129.27	1139	1174	1130	1495	805	1150	1157.58	0.46	76793	1198	1174	1152	1128	1106	1186	1140	55	345	100	690	1	1	55365742	642	-0.64	2.38	12	0.52	-1810.00	488.00	4400	20230413	-73.66	921	20230927	25.84	1174	-1.28	20240102	1130	2.57	20240102	4400	-73.66	20230413	921	25.84	20230927	0.05	N	258830	100	55 억	254042	N	N	1	N	00	N
111	20240102	150954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1168	18	2	1.57	309202305	267194	120.17	1139	1174	1130	1495	805	1150	1157.22	0.46	68763	1198	1174	1152	1128	1106	1186	1140	55	345	100	690	1	1	55365742	647	-0.65	2.39	12	0.48	-1810.00	488.00	4400	20230413	-73.45	921	20230927	26.82	1174	-0.51	20240102	1130	3.36	20240102	4400	-73.45	20230413	921	26.82	20230927	0.05	N	258830	100	55 억	254042	N	N	1	N	00	N
112	20240102	140955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1169	19	2	1.65	278245689	240696	108.25	1139	1174	1130	1495	805	1150	1156.00	0.46	64484	1198	1174	1152	1128	1106	1186	1140	55	345	100	690	1	1	55365742	647	-0.65	2.40	12	0.43	-1810.00	488.00	4400	20230413	-73.43	921	20230927	26.93	1174	-0.43	20240102	1130	3.45	20240102	4400	-73.43	20230413	921	26.93	20230927	0.05	N	258830	100	55 억	254042	N	N	1	N	00	N
113	20240102	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1171	21	2	1.83	245169804	212359	95.51	1139	1174	1130	1495	805	1150	1154.51	0.46	63820	1198	1174	1152	1128	1106	1186	1140	55	345	100	690	1	1	55365742	648	-0.65	2.40	12	0.38	-1810.00	488.00	4400	20230413	-73.39	921	20230927	27.14	1174	-0.26	20240102	1130	3.63	20240102	4400	-73.39	20230413	921	27.14	20230927	0.05	N	258830	100	55 억	254042	N	N	1	N	00	N
114	20240102	120948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1164	14	2	1.22	195367278	169698	76.32	1139	1164	1130	1495	805	1150	1151.26	0.46	40830	1198	1174	1152	1128	1106	1186	1140	55	345	100	690	1	1	55365742	644	-0.64	2.39	12	0.31	-1810.00	488.00	4400	20230413	-73.55	921	20230927	26.38	1164	0.00	20240102	1130	3.01	20240102	4400	-73.55	20230413	921	26.38	20230927	0.05	N	258830	100	55 억	254042	N	N	1	N	00	N
115	20240102	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1157	7	2	0.61	67227520	58645	26.38	1139	1159	1130	1495	805	1150	1146.35	0.46	6707	1198	1174	1152	1128	1106	1186	1140	55	345	100	690	1	1	55365742	641	-0.64	2.37	12	0.11	-1810.00	488.00	4400	20230413	-73.70	921	20230927	25.62	1159	-0.17	20240102	1130	2.39	20240102	4400	-73.70	20230413	921	25.62	20230927	0.05	N	258830	100	55 억	254042	N	N	1	N	00	N
116	20240102	100939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1147	-3	5	-0.26	40566666	35508	15.97	1139	1153	1130	1495	805	1150	1142.47	0.46	7362	1198	1174	1152	1128	1106	1186	1140	55	345	100	690	1	1	55365742	635	-0.63	2.35	12	0.06	-1810.00	488.00	4400	20230413	-73.93	921	20230927	24.54	1153	-0.52	20240102	1130	1.50	20240102	4400	-73.93	20230413	921	24.54	20230927	0.05	N	258830	100	55 억	254042	N	N	1	N	00	N
117	20240102	090927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	0	3	0.00	0	0	0.00	0	0	0	1495	805	1150	0.00	0.46	0	1198	1174	1152	1128	1106	1186	1140	55	345	100	690	1	1	55365742	637	-0.64	2.36	12	0.00	-1810.00	488.00	4400	20230413	-73.86	921	20230927	24.86	0	0.00	0	0	0.00	0	4400	-73.86	20230413	921	24.86	20230927	0.05	N	258830	100	55 억	254042	N	N	1	N	00	N

49 KiB Raw Blame History

49 KiB

Raw Blame History