KissMeData/126700/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	shortOverheated
2	20240123	120832	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19140	130	2	0.68	3056615340	158184	96.84	19350	19700	19050	24700	13310	19010	19323.18	7.84	0	-2922	19610	19310	19000	18700	18390	19155	18545	75	5690	500	14440	10	1	14942112	2860	11.90	1.29	12	1.06	1608.00	14846.00	22750	20230905	-15.87	16590	20230316	15.37	19990	-4.25	20240115	17840	7.29	20240118	22750	-15.87	20230905	16590	15.37	20230316	5.50	N	126700	500	74 억	1171610	N	N	4	N	N
3	20240123	110829	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19200	190	2	1.00	2925323410	151331	92.64	19350	19700	19050	24700	13310	19010	19330.64	7.84	0	-1733	19610	19310	19000	18700	18390	19155	18545	75	5690	500	14440	10	1	14942112	2869	11.94	1.29	12	1.01	1608.00	14846.00	22750	20230905	-15.60	16590	20230316	15.73	19990	-3.95	20240115	17840	7.62	20240118	22750	-15.60	20230905	16590	15.73	20230316	5.50	N	126700	500	74 억	1171610	N	N	4	N	N
4	20240123	100829	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19220	210	2	1.10	2316643430	119509	73.16	19350	19700	19170	24700	13310	19010	19384.70	7.84	0	-994	19610	19310	19000	18700	18390	19155	18545	75	5690	500	14440	10	1	14942112	2872	11.95	1.29	12	0.80	1608.00	14846.00	22750	20230905	-15.52	16590	20230316	15.85	19990	-3.85	20240115	17840	7.74	20240118	22750	-15.52	20230905	16590	15.85	20230316	5.50	N	126700	500	74 억	1171610	N	N	4	N	N
5	20240123	090830	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19420	410	2	2.16	1180555270	60651	37.13	19350	19700	19340	24700	13310	19010	19464.77	7.84	0	18628	19610	19310	19000	18700	18390	19155	18545	75	5690	500	14440	10	1	14942112	2902	12.08	1.31	12	0.41	1608.00	14846.00	22750	20230905	-14.64	16590	20230316	17.06	19990	-2.85	20240115	17840	8.86	20240118	22750	-14.64	20230905	16590	17.06	20230316	5.50	N	126700	500	74 억	1171610	N	N	4	N	N
6	20240119	160824	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19020	940	2	5.20	3686698670	195422	223.74	18400	19210	18350	23500	12660	18080	18865.14	7.27	0	96270	18493	18286	18063	17856	17633	18390	17960	75	5420	500	13740	10	1	14942112	2842	11.83	1.28	12	1.31	1608.00	14846.00	22750	20230905	-16.40	16590	20230316	14.65	19990	-4.85	20240115	17840	6.61	20240118	22750	-16.40	20230905	16590	14.65	20230316	5.60	N	126700	500	74 억	1085710	N	N	0	N	N
7	20240119	150826	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19020	940	2	5.20	3602241960	190982	218.65	18400	19210	18350	23500	12660	18080	18861.68	7.27	0	94836	18493	18286	18063	17856	17633	18390	17960	75	5420	500	13740	10	1	14942112	2842	11.83	1.28	12	1.28	1608.00	14846.00	22750	20230905	-16.40	16590	20230316	14.65	19990	-4.85	20240115	17840	6.61	20240118	22750	-16.40	20230905	16590	14.65	20230316	5.60	N	126700	500	74 억	1085710	N	N	0	N	N
8	20240119	140824	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18930	850	2	4.70	3427053880	181740	208.07	18400	19210	18350	23500	12660	18080	18856.90	7.27	0	91702	18493	18286	18063	17856	17633	18390	17960	75	5420	500	13740	10	1	14942112	2829	11.77	1.28	12	1.22	1608.00	14846.00	22750	20230905	-16.79	16590	20230316	14.10	19990	-5.30	20240115	17840	6.11	20240118	22750	-16.79	20230905	16590	14.10	20230316	5.60	N	126700	500	74 억	1085710	N	N	0	N	N
9	20240119	130824	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18940	860	2	4.76	2491174820	132654	151.88	18400	18980	18350	23500	12660	18080	18779.49	7.27	0	74331	18493	18286	18063	17856	17633	18390	17960	75	5420	500	13740	10	1	14942112	2830	11.78	1.28	12	0.89	1608.00	14846.00	22750	20230905	-16.75	16590	20230316	14.17	19990	-5.25	20240115	17840	6.17	20240118	22750	-16.75	20230905	16590	14.17	20230316	5.60	N	126700	500	74 억	1085710	N	N	0	N	N
10	20240119	120828	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18900	820	2	4.54	2330536670	124159	142.15	18400	18980	18350	23500	12660	18080	18770.58	7.27	0	70164	18493	18286	18063	17856	17633	18390	17960	75	5420	500	13740	10	1	14942112	2824	11.75	1.27	12	0.83	1608.00	14846.00	22750	20230905	-16.92	16590	20230316	13.92	19990	-5.45	20240115	17840	5.94	20240118	22750	-16.92	20230905	16590	13.92	20230316	5.60	N	126700	500	74 억	1085710	N	N	0	N	N
11	20240119	110827	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18870	790	2	4.37	2194018510	116939	133.88	18400	18980	18350	23500	12660	18080	18762.08	7.27	0	64919	18493	18286	18063	17856	17633	18390	17960	75	5420	500	13740	10	1	14942112	2820	11.74	1.27	12	0.78	1608.00	14846.00	22750	20230905	-17.05	16590	20230316	13.74	19990	-5.60	20240115	17840	5.77	20240118	22750	-17.05	20230905	16590	13.74	20230316	5.60	N	126700	500	74 억	1085710	N	N	0	N	N
12	20240119	100831	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18960	880	2	4.87	1927247830	102786	117.68	18400	18980	18350	23500	12660	18080	18750.10	7.27	0	58555	18493	18286	18063	17856	17633	18390	17960	75	5420	500	13740	10	1	14942112	2833	11.79	1.28	12	0.69	1608.00	14846.00	22750	20230905	-16.66	16590	20230316	14.29	19990	-5.15	20240115	17840	6.28	20240118	22750	-16.66	20230905	16590	14.29	20230316	5.60	N	126700	500	74 억	1085710	N	N	0	N	N
13	20240119	090824	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18710	630	2	3.48	516299560	27828	31.86	18400	18750	18350	23500	12660	18080	18553.24	7.27	0	13660	18493	18286	18063	17856	17633	18390	17960	75	5420	500	13740	10	1	14942112	2796	11.64	1.26	12	0.19	1608.00	14846.00	22750	20230905	-17.76	16590	20230316	12.78	19990	-6.40	20240115	17840	4.88	20240118	22750	-17.76	20230905	16590	12.78	20230316	5.60	N	126700	500	74 억	1085710	N	N	0	N	N
14	20240118	160822	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18080	10	2	0.06	1564829140	86694	56.62	18070	18270	17840	23450	12650	18070	18049.77	7.38	0	-21583	19103	18586	18313	17796	17523	18450	17660	75	5380	500	13730	10	1	14942112	2702	11.24	1.22	12	0.58	1608.00	14846.00	22750	20230905	-20.53	16590	20230316	8.98	19990	-9.55	20240115	17840	1.35	20240118	22750	-20.53	20230905	16590	8.98	20230316	5.72	N	126700	500	74 억	1102249	N	N	0	N	N
15	20240118	150824	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18070	0	3	0.00	1480699740	82042	53.59	18070	18270	17840	23450	12650	18070	18048.01	7.38	0	-21437	19103	18586	18313	17796	17523	18450	17660	75	5380	500	13730	10	1	14942112	2700	11.24	1.22	12	0.55	1608.00	14846.00	22750	20230905	-20.57	16590	20230316	8.92	19990	-9.60	20240115	17840	1.29	20240118	22750	-20.57	20230905	16590	8.92	20230316	5.72	N	126700	500	74 억	1102249	N	N	0	N	N
16	20240118	140824	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17860	-210	5	-1.16	1284163680	71105	46.44	18070	18270	17840	23450	12650	18070	18060.07	7.38	0	-22798	19103	18586	18313	17796	17523	18450	17660	75	5380	500	13730	10	1	14942112	2669	11.11	1.20	12	0.48	1608.00	14846.00	22750	20230905	-21.49	16590	20230316	7.66	19990	-10.66	20240115	17840	0.11	20240118	22750	-21.49	20230905	16590	7.66	20230316	5.72	N	126700	500	74 억	1102249	N	N	0	N	N
17	20240118	130822	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18100	30	2	0.17	893395730	49377	32.25	18070	18270	17950	23450	12650	18070	18093.46	7.38	0	-10156	19103	18586	18313	17796	17523	18450	17660	75	5380	500	13730	10	1	14942112	2705	11.26	1.22	12	0.33	1608.00	14846.00	22750	20230905	-20.44	16590	20230316	9.10	19990	-9.45	20240115	17950	0.84	20240118	22750	-20.44	20230905	16590	9.10	20230316	5.72	N	126700	500	74 억	1102249	N	N	0	N	N
18	20240118	120825	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18070	0	3	0.00	816528150	45126	29.47	18070	18270	17950	23450	12650	18070	18094.52	7.38	0	-9527	19103	18586	18313	17796	17523	18450	17660	75	5380	500	13730	10	1	14942112	2700	11.24	1.22	12	0.30	1608.00	14846.00	22750	20230905	-20.57	16590	20230316	8.92	19990	-9.60	20240115	17950	0.67	20240118	22750	-20.57	20230905	16590	8.92	20230316	5.72	N	126700	500	74 억	1102249	N	N	0	N	N
19	20240118	110825	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18140	70	2	0.39	588469210	32494	21.22	18070	18270	17950	23450	12650	18070	18110.35	7.38	0	-3011	19103	18586	18313	17796	17523	18450	17660	75	5380	500	13730	10	1	14942112	2710	11.28	1.22	12	0.22	1608.00	14846.00	22750	20230905	-20.26	16590	20230316	9.34	19990	-9.25	20240115	17950	1.06	20240118	22750	-20.26	20230905	16590	9.34	20230316	5.72	N	126700	500	74 억	1102249	N	N	0	N	N
20	20240118	100821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18100	30	2	0.17	470926850	26005	16.99	18070	18270	17950	23450	12650	18070	18109.41	7.38	0	-2248	19103	18586	18313	17796	17523	18450	17660	75	5380	500	13730	10	1	14942112	2705	11.26	1.22	12	0.17	1608.00	14846.00	22750	20230905	-20.44	16590	20230316	9.10	19990	-9.45	20240115	17950	0.84	20240118	22750	-20.44	20230905	16590	9.10	20230316	5.72	N	126700	500	74 억	1102249	N	N	0	N	N
21	20240118	090822	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18080	10	2	0.06	72329910	3999	2.61	18070	18220	18000	23450	12650	18070	18087.94	7.38	0	-1593	19103	18586	18313	17796	17523	18450	17660	75	5380	500	13730	10	1	14942112	2702	11.24	1.22	12	0.03	1608.00	14846.00	22750	20230905	-20.53	16590	20230316	8.98	19990	-9.55	20240115	18000	0.44	20240118	22750	-20.53	20230905	16590	8.98	20230316	5.72	N	126700	500	74 억	1102249	N	N	0	N	N
22	20240117	160820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18070	-610	5	-3.27	2784417190	152847	109.75	18700	18830	18040	24250	13080	18680	18217.22	7.62	0	-38988	19346	19012	18816	18482	18286	18915	18385	75	5570	500	14190	10	1	14942112	2700	11.24	1.22	12	1.02	1608.00	14846.00	22750	20230905	-20.57	16590	20230316	8.92	19990	-9.60	20240115	18040	0.17	20240117	22750	-20.57	20230905	16590	8.92	20230316	5.61	N	126700	500	74 억	1139092	N	N	0	N	N
23	20240117	150823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18090	-590	5	-3.16	2653484820	145603	104.55	18700	18830	18040	24250	13080	18680	18223.59	7.62	0	-38305	19346	19012	18816	18482	18286	18915	18385	75	5570	500	14190	10	1	14942112	2703	11.25	1.22	12	0.97	1608.00	14846.00	22750	20230905	-20.48	16590	20230316	9.04	19990	-9.50	20240115	18040	0.28	20240117	22750	-20.48	20230905	16590	9.04	20230316	5.61	N	126700	500	74 억	1139092	N	N	0	N	N
24	20240117	140820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18120	-560	5	-3.00	2294320270	125777	90.31	18700	18830	18040	24250	13080	18680	18240.60	7.62	0	-33219	19346	19012	18816	18482	18286	18915	18385	75	5570	500	14190	10	1	14942112	2708	11.27	1.22	12	0.84	1608.00	14846.00	22750	20230905	-20.35	16590	20230316	9.22	19990	-9.35	20240115	18040	0.44	20240117	22750	-20.35	20230905	16590	9.22	20230316	5.61	N	126700	500	74 억	1139092	N	N	0	N	N
25	20240117	130821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18090	-590	5	-3.16	2084474230	114172	81.98	18700	18830	18050	24250	13080	18680	18256.70	7.62	0	-34884	19346	19012	18816	18482	18286	18915	18385	75	5570	500	14190	10	1	14942112	2703	11.25	1.22	12	0.76	1608.00	14846.00	22750	20230905	-20.48	16590	20230316	9.04	19990	-9.50	20240115	18050	0.22	20240117	22750	-20.48	20230905	16590	9.04	20230316	5.61	N	126700	500	74 억	1139092	N	N	0	N	N
26	20240117	120823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18130	-550	5	-2.94	1668702730	91201	65.48	18700	18830	18080	24250	13080	18680	18296.28	7.62	0	-24453	19346	19012	18816	18482	18286	18915	18385	75	5570	500	14190	10	1	14942112	2709	11.27	1.22	12	0.61	1608.00	14846.00	22750	20230905	-20.31	16590	20230316	9.28	19990	-9.30	20240115	18080	0.28	20240117	22750	-20.31	20230905	16590	9.28	20230316	5.61	N	126700	500	74 억	1139092	N	N	0	N	N
27	20240117	110823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18240	-440	5	-2.36	1524342380	83258	59.78	18700	18830	18080	24250	13080	18680	18307.92	7.62	0	-19402	19346	19012	18816	18482	18286	18915	18385	75	5570	500	14190	10	1	14942112	2725	11.34	1.23	12	0.56	1608.00	14846.00	22750	20230905	-19.82	16590	20230316	9.95	19990	-8.75	20240115	18080	0.88	20240117	22750	-19.82	20230905	16590	9.95	20230316	5.61	N	126700	500	74 억	1139092	N	N	0	N	N
28	20240117	100819	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18090	-590	5	-3.16	1268975440	69221	49.70	18700	18830	18080	24250	13080	18680	18331.40	7.62	0	-16797	19346	19012	18816	18482	18286	18915	18385	75	5570	500	14190	10	1	14942112	2703	11.25	1.22	12	0.46	1608.00	14846.00	22750	20230905	-20.48	16590	20230316	9.04	19990	-9.50	20240115	18080	0.06	20240117	22750	-20.48	20230905	16590	9.04	20230316	5.61	N	126700	500	74 억	1139092	N	N	0	N	N
29	20240117	090823	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18570	-110	5	-0.59	132784500	7117	5.11	18700	18830	18570	24250	13080	18680	18656.83	7.62	0	-4374	19346	19012	18816	18482	18286	18915	18385	75	5570	500	14190	10	1	14942112	2775	11.55	1.25	12	0.05	1608.00	14846.00	22750	20230905	-18.37	16590	20230316	11.93	19990	-7.10	20240115	18570	0.00	20240117	22750	-18.37	20230905	16590	11.93	20230316	5.61	N	126700	500	74 억	1139092	N	N	0	N	N
30	20240116	160819	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18680	-250	5	-1.32	2591168850	137818	27.55	18900	19150	18620	24600	13260	18930	18801.76	7.73	0	-17371	20430	19680	19240	18490	18050	19460	18270	75	5670	500	14380	10	1	14942112	2791	11.62	1.26	12	0.92	1608.00	14846.00	22750	20230905	-17.89	16590	20230316	12.60	19990	-6.55	20240115	18580	0.54	20240104	22750	-17.89	20230905	16590	12.60	20230316	5.69	N	126700	500	74 억	1155370	N	N	0	N	N
31	20240116	150818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18690	-240	5	-1.27	2473561390	131526	26.29	18900	19150	18620	24600	13260	18930	18806.60	7.73	0	-16949	20430	19680	19240	18490	18050	19460	18270	75	5670	500	14380	10	1	14942112	2793	11.62	1.26	12	0.88	1608.00	14846.00	22750	20230905	-17.85	16590	20230316	12.66	19990	-6.50	20240115	18580	0.59	20240104	22750	-17.85	20230905	16590	12.66	20230316	5.69	N	126700	500	74 억	1155370	N	N	0	N	N
32	20240116	140820	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18700	-230	5	-1.22	2196256220	116693	23.32	18900	19150	18620	24600	13260	18930	18820.77	7.73	0	-14001	20430	19680	19240	18490	18050	19460	18270	75	5670	500	14380	10	1	14942112	2794	11.63	1.26	12	0.78	1608.00	14846.00	22750	20230905	-17.80	16590	20230316	12.72	19990	-6.45	20240115	18580	0.65	20240104	22750	-17.80	20230905	16590	12.72	20230316	5.69	N	126700	500	74 억	1155370	N	N	0	N	N
33	20240116	130821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18740	-190	5	-1.00	1905591620	101168	20.22	18900	19150	18620	24600	13260	18930	18835.87	7.73	0	-11732	20430	19680	19240	18490	18050	19460	18270	75	5670	500	14380	10	1	14942112	2800	11.65	1.26	12	0.68	1608.00	14846.00	22750	20230905	-17.63	16590	20230316	12.96	19990	-6.25	20240115	18580	0.86	20240104	22750	-17.63	20230905	16590	12.96	20230316	5.69	N	126700	500	74 억	1155370	N	N	0	N	N
34	20240116	120819	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18740	-190	5	-1.00	1750116220	92884	18.57	18900	19150	18620	24600	13260	18930	18841.92	7.73	0	-11228	20430	19680	19240	18490	18050	19460	18270	75	5670	500	14380	10	1	14942112	2800	11.65	1.26	12	0.62	1608.00	14846.00	22750	20230905	-17.63	16590	20230316	12.96	19990	-6.25	20240115	18580	0.86	20240104	22750	-17.63	20230905	16590	12.96	20230316	5.69	N	126700	500	74 억	1155370	N	N	0	N	N
35	20240116	110817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18830	-100	5	-0.53	1656480200	87908	17.57	18900	19150	18620	24600	13260	18930	18843.30	7.73	0	-9636	20430	19680	19240	18490	18050	19460	18270	75	5670	500	14380	10	1	14942112	2814	11.71	1.27	12	0.59	1608.00	14846.00	22750	20230905	-17.23	16590	20230316	13.50	19990	-5.80	20240115	18580	1.35	20240104	22750	-17.23	20230905	16590	13.50	20230316	5.69	N	126700	500	74 억	1155370	N	N	0	N	N
36	20240116	100818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18670	-260	5	-1.37	1376637690	73010	14.59	18900	19150	18620	24600	13260	18930	18855.43	7.73	0	-7806	20430	19680	19240	18490	18050	19460	18270	75	5670	500	14380	10	1	14942112	2790	11.61	1.26	12	0.49	1608.00	14846.00	22750	20230905	-17.93	16590	20230316	12.54	19990	-6.60	20240115	18580	0.48	20240104	22750	-17.93	20230905	16590	12.54	20230316	5.69	N	126700	500	74 억	1155370	N	N	0	N	N
37	20240116	090816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18940	10	2	0.05	340712150	18073	3.61	18900	18980	18800	24600	13260	18930	18851.82	7.73	0	4155	20430	19680	19240	18490	18050	19460	18270	75	5670	500	14380	10	1	14942112	2830	11.78	1.28	12	0.12	1608.00	14846.00	22750	20230905	-16.75	16590	20230316	14.17	19990	-5.25	20240115	18580	1.94	20240104	22750	-16.75	20230905	16590	14.17	20230316	5.69	N	126700	500	74 억	1155370	N	N	0	N	N
38	20240115	160816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18930	-120	5	-0.63	9729624090	498298	623.96	19200	19990	18800	24750	13340	19050	19526.65	7.64	-2428	13223	19310	19180	19090	18960	18870	19135	18915	75	5700	500	14470	10	1	14942112	2829	11.77	1.28	12	3.33	1608.00	14846.00	22750	20230905	-16.79	16590	20230316	14.10	19990	-5.30	20240115	18580	1.88	20240104	22750	-16.79	20230905	16590	14.10	20230316	5.62	N	126700	500	74 억	1142182	N	N	0	N	N
39	20240115	150817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18890	-160	5	-0.84	9446509320	483296	605.17	19200	19990	18800	24750	13340	19050	19546.04	7.64	-2428	13490	19310	19180	19090	18960	18870	19135	18915	75	5700	500	14470	10	1	14942112	2823	11.75	1.27	12	3.23	1608.00	14846.00	22750	20230905	-16.97	16590	20230316	13.86	19990	-5.50	20240115	18580	1.67	20240104	22750	-16.97	20230905	16590	13.86	20230316	5.62	N	126700	500	74 억	1142182	N	N	0	N	N
40	20240115	140817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19250	200	2	1.05	7897845160	401735	503.04	19200	19990	19170	24750	13340	19050	19659.38	7.64	-2428	39426	19310	19180	19090	18960	18870	19135	18915	75	5700	500	14470	10	1	14942112	2876	11.97	1.30	12	2.69	1608.00	14846.00	22750	20230905	-15.38	16590	20230316	16.03	19990	-3.70	20240115	18580	3.61	20240104	22750	-15.38	20230905	16590	16.03	20230316	5.62	N	126700	500	74 억	1142182	N	N	0	N	N
41	20240115	130815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19470	420	2	2.20	7340860680	372980	467.04	19200	19990	19170	24750	13340	19050	19681.69	7.64	-2428	53009	19310	19180	19090	18960	18870	19135	18915	75	5700	500	14470	10	1	14942112	2909	12.11	1.31	12	2.50	1608.00	14846.00	22750	20230905	-14.42	16590	20230316	17.36	19990	-2.60	20240115	18580	4.79	20240104	22750	-14.42	20230905	16590	17.36	20230316	5.62	N	126700	500	74 억	1142182	N	N	0	N	N
42	20240115	120817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19470	420	2	2.20	7149217220	363131	454.70	19200	19990	19170	24750	13340	19050	19687.75	7.64	-2428	55503	19310	19180	19090	18960	18870	19135	18915	75	5700	500	14470	10	1	14942112	2909	12.11	1.31	12	2.43	1608.00	14846.00	22750	20230905	-14.42	16590	20230316	17.36	19990	-2.60	20240115	18580	4.79	20240104	22750	-14.42	20230905	16590	17.36	20230316	5.62	N	126700	500	74 억	1142182	N	N	0	N	N
43	20240115	110815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19490	440	2	2.31	6746247490	342394	428.74	19200	19990	19170	24750	13340	19050	19703.22	7.64	-2428	56200	19310	19180	19090	18960	18870	19135	18915	75	5700	500	14470	10	1	14942112	2912	12.12	1.31	12	2.29	1608.00	14846.00	22750	20230905	-14.33	16590	20230316	17.48	19990	-2.50	20240115	18580	4.90	20240104	22750	-14.33	20230905	16590	17.48	20230316	5.62	N	126700	500	74 억	1142182	N	N	0	N	N
44	20240115	100814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19690	640	2	3.36	5708679000	289282	362.23	19200	19990	19170	24750	13340	19050	19734.02	7.64	-2428	56671	19310	19180	19090	18960	18870	19135	18915	75	5700	500	14470	10	1	14942112	2942	12.25	1.33	12	1.94	1608.00	14846.00	22750	20230905	-13.45	16590	20230316	18.69	19990	-1.50	20240115	18580	5.97	20240104	22750	-13.45	20230905	16590	18.69	20230316	5.62	N	126700	500	74 억	1142182	N	N	0	N	N
45	20240115	090816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19630	580	2	3.04	1142153060	58683	73.48	19200	19700	19170	24750	13340	19050	19463.28	7.64	-2428	11919	19310	19180	19090	18960	18870	19135	18915	75	5700	500	14470	10	1	14942112	2933	12.21	1.32	12	0.39	1608.00	14846.00	22750	20230905	-13.71	16590	20230316	18.32	19740	-0.56	20240102	18580	5.65	20240104	22750	-13.71	20230905	16590	18.32	20230316	5.62	N	126700	500	74 억	1142182	N	N	0	N	N
46	20240112	160826	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19050	0	3	0.00	1523690390	79827	84.03	19100	19220	19000	24750	13340	19050	19087.43	7.67	-1860	-1581	19390	19220	19130	18960	18870	19175	18915	75	5700	500	14470	10	1	14942112	2846	11.85	1.28	12	0.53	1608.00	14846.00	22750	20230905	-16.26	16590	20230316	14.83	19740	-3.50	20240102	18580	2.53	20240104	22750	-16.26	20230905	16590	14.83	20230316	5.53	N	126700	500	74 억	1146192	N	N	0	N	N
47	20240112	150814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19010	-40	5	-0.21	1465945140	76791	80.84	19100	19220	19000	24750	13340	19050	19090.06	7.67	-1860	-1151	19390	19220	19130	18960	18870	19175	18915	75	5700	500	14470	10	1	14942112	2840	11.82	1.28	12	0.51	1608.00	14846.00	22750	20230905	-16.44	16590	20230316	14.59	19740	-3.70	20240102	18580	2.31	20240104	22750	-16.44	20230905	16590	14.59	20230316	5.53	N	126700	500	74 억	1146192	N	N	0	N	N
48	20240112	140813	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19110	60	2	0.31	1251020600	65504	68.96	19100	19220	19020	24750	13340	19050	19098.38	7.67	-1860	-463	19390	19220	19130	18960	18870	19175	18915	75	5700	500	14470	10	1	14942112	2855	11.88	1.29	12	0.44	1608.00	14846.00	22750	20230905	-16.00	16590	20230316	15.19	19740	-3.19	20240102	18580	2.85	20240104	22750	-16.00	20230905	16590	15.19	20230316	5.53	N	126700	500	74 억	1146192	N	N	0	N	N
49	20240112	130809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19080	30	2	0.16	1023251450	53580	56.40	19100	19220	19020	24750	13340	19050	19097.64	7.67	-1860	1014	19390	19220	19130	18960	18870	19175	18915	75	5700	500	14470	10	1	14942112	2851	11.87	1.29	12	0.36	1608.00	14846.00	22750	20230905	-16.13	16590	20230316	15.01	19740	-3.34	20240102	18580	2.69	20240104	22750	-16.13	20230905	16590	15.01	20230316	5.53	N	126700	500	74 억	1146192	N	N	0	N	N
50	20240112	120814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19090	40	2	0.21	809529830	42365	44.60	19100	19220	19020	24750	13340	19050	19108.46	7.67	-1860	2020	19390	19220	19130	18960	18870	19175	18915	75	5700	500	14470	10	1	14942112	2852	11.87	1.29	12	0.28	1608.00	14846.00	22750	20230905	-16.09	16590	20230316	15.07	19740	-3.29	20240102	18580	2.74	20240104	22750	-16.09	20230905	16590	15.07	20230316	5.53	N	126700	500	74 억	1146192	N	N	0	N	N
51	20240112	110809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19100	50	2	0.26	720760660	37713	39.70	19100	19220	19020	24750	13340	19050	19111.73	7.67	-1860	1885	19390	19220	19130	18960	18870	19175	18915	75	5700	500	14470	10	1	14942112	2854	11.88	1.29	12	0.25	1608.00	14846.00	22750	20230905	-16.04	16590	20230316	15.13	19740	-3.24	20240102	18580	2.80	20240104	22750	-16.04	20230905	16590	15.13	20230316	5.53	N	126700	500	74 억	1146192	N	N	0	N	N
52	20240112	100810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19070	20	2	0.10	515536070	26971	28.39	19100	19220	19020	24750	13340	19050	19114.46	7.67	-1860	-1353	19390	19220	19130	18960	18870	19175	18915	75	5700	500	14470	10	1	14942112	2849	11.86	1.28	12	0.18	1608.00	14846.00	22750	20230905	-16.18	16590	20230316	14.95	19740	-3.39	20240102	18580	2.64	20240104	22750	-16.18	20230905	16590	14.95	20230316	5.53	N	126700	500	74 억	1146192	N	N	0	N	N
53	20240112	090812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19030	-20	5	-0.10	48201100	2529	2.66	19100	19100	19020	24750	13340	19050	19059.35	7.67	-1860	-962	19390	19220	19130	18960	18870	19175	18915	75	5700	500	14470	10	1	14942112	2843	11.83	1.28	12	0.02	1608.00	14846.00	22750	20230905	-16.35	16590	20230316	14.71	19740	-3.60	20240102	18580	2.42	20240104	22750	-16.35	20230905	16590	14.71	20230316	5.53	N	126700	500	74 억	1146192	N	N	0	N	N
54	20240111	160806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19050	0	3	0.00	1804066530	94358	94.32	19070	19300	19040	24750	13340	19050	19119.38	7.25	-1974	14538	19476	19262	19056	18842	18636	19160	18740	75	5700	500	14470	10	1	14942112	2846	11.85	1.28	12	0.63	1608.00	14846.00	22750	20230905	-16.26	16590	20230316	14.83	19740	-3.50	20240102	18580	2.53	20240104	22750	-16.26	20230905	16590	14.83	20230316	5.43	N	126700	500	74 억	1083511	N	N	0	N	N
55	20240111	150811	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19060	10	2	0.05	1681729390	87938	87.90	19070	19300	19040	24750	13340	19050	19124.04	7.25	-1974	15351	19476	19262	19056	18842	18636	19160	18740	75	5700	500	14470	10	1	14942112	2848	11.85	1.28	12	0.59	1608.00	14846.00	22750	20230905	-16.22	16590	20230316	14.89	19740	-3.44	20240102	18580	2.58	20240104	22750	-16.22	20230905	16590	14.89	20230316	5.43	N	126700	500	74 억	1083511	N	N	0	N	N
56	20240111	140809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19070	20	2	0.10	1529221560	79938	79.91	19070	19300	19040	24750	13340	19050	19130.10	7.25	-1974	13675	19476	19262	19056	18842	18636	19160	18740	75	5700	500	14470	10	1	14942112	2849	11.86	1.28	12	0.53	1608.00	14846.00	22750	20230905	-16.18	16590	20230316	14.95	19740	-3.39	20240102	18580	2.64	20240104	22750	-16.18	20230905	16590	14.95	20230316	5.43	N	126700	500	74 억	1083511	N	N	0	N	N
57	20240111	130807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19110	60	2	0.31	1135825550	59306	59.28	19070	19300	19070	24750	13340	19050	19151.95	7.25	-1974	13584	19476	19262	19056	18842	18636	19160	18740	75	5700	500	14470	10	1	14942112	2855	11.88	1.29	12	0.40	1608.00	14846.00	22750	20230905	-16.00	16590	20230316	15.19	19740	-3.19	20240102	18580	2.85	20240104	22750	-16.00	20230905	16590	15.19	20230316	5.43	N	126700	500	74 억	1083511	N	N	0	N	N
58	20240111	120807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19090	40	2	0.21	980820460	51186	51.17	19070	19300	19070	24750	13340	19050	19161.89	7.25	-1974	13535	19476	19262	19056	18842	18636	19160	18740	75	5700	500	14470	10	1	14942112	2852	11.87	1.29	12	0.34	1608.00	14846.00	22750	20230905	-16.09	16590	20230316	15.07	19740	-3.29	20240102	18580	2.74	20240104	22750	-16.09	20230905	16590	15.07	20230316	5.43	N	126700	500	74 억	1083511	N	N	0	N	N
59	20240111	110809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19090	40	2	0.21	850350680	44356	44.34	19070	19300	19070	24750	13340	19050	19171.04	7.25	-1974	12157	19476	19262	19056	18842	18636	19160	18740	75	5700	500	14470	10	1	14942112	2852	11.87	1.29	12	0.30	1608.00	14846.00	22750	20230905	-16.09	16590	20230316	15.07	19740	-3.29	20240102	18580	2.74	20240104	22750	-16.09	20230905	16590	15.07	20230316	5.43	N	126700	500	74 억	1083511	N	N	0	N	N
60	20240111	100808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19190	140	2	0.73	670944760	34971	34.96	19070	19300	19070	24750	13340	19050	19185.75	7.25	-1974	9958	19476	19262	19056	18842	18636	19160	18740	75	5700	500	14470	10	1	14942112	2867	11.93	1.29	12	0.23	1608.00	14846.00	22750	20230905	-15.65	16590	20230316	15.67	19740	-2.79	20240102	18580	3.28	20240104	22750	-15.65	20230905	16590	15.67	20230316	5.43	N	126700	500	74 억	1083511	N	N	0	N	N
61	20240111	090807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19170	120	2	0.63	145505930	7607	7.60	19070	19180	19070	24750	13340	19050	19127.90	7.25	-1974	1426	19476	19262	19056	18842	18636	19160	18740	75	5700	500	14470	10	1	14942112	2864	11.92	1.29	12	0.05	1608.00	14846.00	22750	20230905	-15.74	16590	20230316	15.55	19740	-2.89	20240102	18580	3.18	20240104	22750	-15.74	20230905	16590	15.55	20230316	5.43	N	126700	500	74 억	1083511	N	N	0	N	N
62	20240110	160805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19050	-180	5	-0.94	1897374130	100027	89.85	19230	19270	18850	24950	13470	19230	18968.61	7.53	-2636	-39112	19556	19392	19166	19002	18776	19475	19085	75	5720	500	14610	10	1	14942112	2846	11.85	1.28	12	0.67	1608.00	14846.00	22750	20230905	-16.26	16590	20230316	14.83	19740	-3.50	20240102	18580	2.53	20240104	22750	-16.26	20230905	16590	14.83	20230316	5.48	N	126700	500	74 억	1124603	N	N	0	N	N
63	20240110	150807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18930	-300	5	-1.56	1835227520	96756	86.91	19230	19270	18850	24950	13470	19230	18967.58	7.53	-2636	-38333	19556	19392	19166	19002	18776	19475	19085	75	5720	500	14610	10	1	14942112	2829	11.77	1.28	12	0.65	1608.00	14846.00	22750	20230905	-16.79	16590	20230316	14.10	19740	-4.10	20240102	18580	1.88	20240104	22750	-16.79	20230905	16590	14.10	20230316	5.48	N	126700	500	74 억	1124603	N	N	0	N	N
64	20240110	140809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18910	-320	5	-1.66	1615946790	85151	76.49	19230	19270	18850	24950	13470	19230	18977.42	7.53	-2636	-36199	19556	19392	19166	19002	18776	19475	19085	75	5720	500	14610	10	1	14942112	2826	11.76	1.27	12	0.57	1608.00	14846.00	22750	20230905	-16.88	16590	20230316	13.98	19740	-4.20	20240102	18580	1.78	20240104	22750	-16.88	20230905	16590	13.98	20230316	5.48	N	126700	500	74 억	1124603	N	N	0	N	N
65	20240110	130806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18890	-340	5	-1.77	1466545370	77235	69.38	19230	19270	18880	24950	13470	19230	18988.09	7.53	-2636	-35046	19556	19392	19166	19002	18776	19475	19085	75	5720	500	14610	10	1	14942112	2823	11.75	1.27	12	0.52	1608.00	14846.00	22750	20230905	-16.97	16590	20230316	13.86	19740	-4.31	20240102	18580	1.67	20240104	22750	-16.97	20230905	16590	13.86	20230316	5.48	N	126700	500	74 억	1124603	N	N	0	N	N
66	20240110	120807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18960	-270	5	-1.40	965404500	50780	45.61	19230	19270	18950	24950	13470	19230	19011.51	7.53	-2636	-17852	19556	19392	19166	19002	18776	19475	19085	75	5720	500	14610	10	1	14942112	2833	11.79	1.28	12	0.34	1608.00	14846.00	22750	20230905	-16.66	16590	20230316	14.29	19740	-3.95	20240102	18580	2.05	20240104	22750	-16.66	20230905	16590	14.29	20230316	5.48	N	126700	500	74 억	1124603	N	N	0	N	N
67	20240110	110806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18970	-260	5	-1.35	711291570	37383	33.58	19230	19270	18950	24950	13470	19230	19027.13	7.53	-2636	-13835	19556	19392	19166	19002	18776	19475	19085	75	5720	500	14610	10	1	14942112	2835	11.80	1.28	12	0.25	1608.00	14846.00	22750	20230905	-16.62	16590	20230316	14.35	19740	-3.90	20240102	18580	2.10	20240104	22750	-16.62	20230905	16590	14.35	20230316	5.48	N	126700	500	74 억	1124603	N	N	0	N	N
68	20240110	100805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18970	-260	5	-1.35	446083560	23404	21.02	19230	19270	18970	24950	13470	19230	19060.13	7.53	-2636	-9069	19556	19392	19166	19002	18776	19475	19085	75	5720	500	14610	10	1	14942112	2835	11.80	1.28	12	0.16	1608.00	14846.00	22750	20230905	-16.62	16590	20230316	14.35	19740	-3.90	20240102	18580	2.10	20240104	22750	-16.62	20230905	16590	14.35	20230316	5.48	N	126700	500	74 억	1124603	N	N	0	N	N
69	20240110	090805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19160	-70	5	-0.36	44420150	2313	2.08	19230	19270	19140	24950	13470	19230	19204.55	7.53	-2636	-739	19556	19392	19166	19002	18776	19475	19085	75	5720	500	14610	10	1	14942112	2863	11.92	1.29	12	0.02	1608.00	14846.00	22750	20230905	-15.78	16590	20230316	15.49	19740	-2.94	20240102	18580	3.12	20240104	22750	-15.78	20230905	16590	15.49	20230316	5.48	N	126700	500	74 억	1124603	N	N	0	N	N
70	20240109	160803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19230	230	2	1.21	2120289280	110511	132.47	19120	19330	18940	24700	13300	19000	19186.08	7.59	0	-5554	19260	19130	18890	18760	18520	19195	18825	75	5700	500	14440	10	1	14942112	2873	11.96	1.30	12	0.74	1608.00	14846.00	22750	20230905	-15.47	16590	20230316	15.91	19740	-2.58	20240102	18580	3.50	20240104	22750	-15.47	20230905	16590	15.91	20230316	5.60	N	126700	500	74 억	1133637	N	N	4	N	N
71	20240109	150804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19180	180	2	0.95	2034280000	106034	127.10	19120	19330	18940	24700	13300	19000	19185.17	7.59	0	-4926	19260	19130	18890	18760	18520	19195	18825	75	5700	500	14440	10	1	14942112	2866	11.93	1.29	12	0.71	1608.00	14846.00	22750	20230905	-15.69	16590	20230316	15.61	19740	-2.84	20240102	18580	3.23	20240104	22750	-15.69	20230905	16590	15.61	20230316	5.60	N	126700	500	74 억	1133637	N	N	4	N	N
72	20240109	140804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19080	80	2	0.42	1737815340	90535	108.52	19120	19330	18940	24700	13300	19000	19194.96	7.59	0	-4141	19260	19130	18890	18760	18520	19195	18825	75	5700	500	14440	10	1	14942112	2851	11.87	1.29	12	0.61	1608.00	14846.00	22750	20230905	-16.13	16590	20230316	15.01	19740	-3.34	20240102	18580	2.69	20240104	22750	-16.13	20230905	16590	15.01	20230316	5.60	N	126700	500	74 억	1133637	N	N	4	N	N
73	20240109	130804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19060	60	2	0.32	1528294510	79521	95.32	19120	19330	19040	24700	13300	19000	19218.76	7.59	0	3091	19260	19130	18890	18760	18520	19195	18825	75	5700	500	14440	10	1	14942112	2848	11.85	1.28	12	0.53	1608.00	14846.00	22750	20230905	-16.22	16590	20230316	14.89	19740	-3.44	20240102	18580	2.58	20240104	22750	-16.22	20230905	16590	14.89	20230316	5.60	N	126700	500	74 억	1133637	N	N	4	N	N
74	20240109	120810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19190	190	2	1.00	1299467990	67548	80.97	19120	19330	19110	24700	13300	19000	19237.70	7.59	0	9051	19260	19130	18890	18760	18520	19195	18825	75	5700	500	14440	10	1	14942112	2867	11.93	1.29	12	0.45	1608.00	14846.00	22750	20230905	-15.65	16590	20230316	15.67	19740	-2.79	20240102	18580	3.28	20240104	22750	-15.65	20230905	16590	15.67	20230316	5.60	N	126700	500	74 억	1133637	N	N	4	N	N
75	20240109	110806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19160	160	2	0.84	1155873590	60064	72.00	19120	19330	19110	24700	13300	19000	19244.04	7.59	0	11137	19260	19130	18890	18760	18520	19195	18825	75	5700	500	14440	10	1	14942112	2863	11.92	1.29	12	0.40	1608.00	14846.00	22750	20230905	-15.78	16590	20230316	15.49	19740	-2.94	20240102	18580	3.12	20240104	22750	-15.78	20230905	16590	15.49	20230316	5.60	N	126700	500	74 억	1133637	N	N	4	N	N
76	20240109	100804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19290	290	2	1.53	892781840	46376	55.59	19120	19330	19110	24700	13300	19000	19250.95	7.59	0	14071	19260	19130	18890	18760	18520	19195	18825	75	5700	500	14440	10	1	14942112	2882	12.00	1.30	12	0.31	1608.00	14846.00	22750	20230905	-15.21	16590	20230316	16.27	19740	-2.28	20240102	18580	3.82	20240104	22750	-15.21	20230905	16590	16.27	20230316	5.60	N	126700	500	74 억	1133637	N	N	4	N	N
77	20240109	090805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19330	330	2	1.74	450294560	23425	28.08	19120	19330	19110	24700	13300	19000	19222.83	7.59	0	11394	19260	19130	18890	18760	18520	19195	18825	75	5700	500	14440	10	1	14942112	2888	12.02	1.30	12	0.16	1608.00	14846.00	22750	20230905	-15.03	16590	20230316	16.52	19740	-2.08	20240102	18580	4.04	20240104	22750	-15.03	20230905	16590	16.52	20230316	5.60	N	126700	500	74 억	1133637	N	N	4	N	N
78	20240108	160803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19000	290	2	1.55	1571741630	83278	119.69	18710	19020	18650	24300	13100	18710	18873.04	7.45	17099	22385	18943	18826	18713	18596	18483	18770	18540	75	5590	500	14210	10	1	14942112	2839	11.82	1.28	12	0.56	1608.00	14846.00	22750	20230905	-16.48	16590	20230316	14.53	19740	-3.75	20240102	18580	2.26	20240104	22750	-16.48	20230905	16590	14.53	20230316	5.66	N	126700	500	74 억	1112515	N	N	4	N	N
79	20240108	150804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18920	210	2	1.12	1489269930	78925	113.43	18710	19020	18650	24300	13100	18710	18869.43	7.45	17099	22053	18943	18826	18713	18596	18483	18770	18540	75	5590	500	14210	10	1	14942112	2827	11.77	1.27	12	0.53	1608.00	14846.00	22750	20230905	-16.84	16590	20230316	14.04	19740	-4.15	20240102	18580	1.83	20240104	22750	-16.84	20230905	16590	14.04	20230316	5.66	N	126700	500	74 억	1112515	N	N	0	N	N
80	20240108	140803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18840	130	2	0.69	1430616460	75825	108.98	18710	19020	18650	24300	13100	18710	18867.35	7.45	17099	22477	18943	18826	18713	18596	18483	18770	18540	75	5590	500	14210	10	1	14942112	2815	11.72	1.27	12	0.51	1608.00	14846.00	22750	20230905	-17.19	16590	20230316	13.56	19740	-4.56	20240102	18580	1.40	20240104	22750	-17.19	20230905	16590	13.56	20230316	5.66	N	126700	500	74 억	1112515	N	N	0	N	N
81	20240108	130803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18900	190	2	1.02	1228753530	65125	93.60	18710	19020	18650	24300	13100	18710	18867.62	7.45	17099	22059	18943	18826	18713	18596	18483	18770	18540	75	5590	500	14210	10	1	14942112	2824	11.75	1.27	12	0.44	1608.00	14846.00	22750	20230905	-16.92	16590	20230316	13.92	19740	-4.26	20240102	18580	1.72	20240104	22750	-16.92	20230905	16590	13.92	20230316	5.66	N	126700	500	74 억	1112515	N	N	0	N	N
82	20240108	120803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18860	150	2	0.80	1136872030	60263	86.61	18710	19020	18650	24300	13100	18710	18865.17	7.45	17099	20548	18943	18826	18713	18596	18483	18770	18540	75	5590	500	14210	10	1	14942112	2818	11.73	1.27	12	0.40	1608.00	14846.00	22750	20230905	-17.10	16590	20230316	13.68	19740	-4.46	20240102	18580	1.51	20240104	22750	-17.10	20230905	16590	13.68	20230316	5.66	N	126700	500	74 억	1112515	N	N	0	N	N
83	20240108	110805	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18950	240	2	1.28	919920800	48780	70.11	18710	19020	18650	24300	13100	18710	18858.56	7.45	17099	15999	18943	18826	18713	18596	18483	18770	18540	75	5590	500	14210	10	1	14942112	2832	11.78	1.28	12	0.33	1608.00	14846.00	22750	20230905	-16.70	16590	20230316	14.23	19740	-4.00	20240102	18580	1.99	20240104	22750	-16.70	20230905	16590	14.23	20230316	5.66	N	126700	500	74 억	1112515	N	N	0	N	N
84	20240108	100804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18930	220	2	1.18	608282770	32362	46.51	18710	18940	18650	24300	13100	18710	18796.20	7.45	17099	9612	18943	18826	18713	18596	18483	18770	18540	75	5590	500	14210	10	1	14942112	2829	11.77	1.28	12	0.22	1608.00	14846.00	22750	20230905	-16.79	16590	20230316	14.10	19740	-4.10	20240102	18580	1.88	20240104	22750	-16.79	20230905	16590	14.10	20230316	5.66	N	126700	500	74 억	1112515	N	N	0	N	N
85	20240108	090802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18670	-40	5	-0.21	93913480	5020	7.21	18710	18750	18660	24300	13100	18710	18707.86	7.45	17099	-1370	18943	18826	18713	18596	18483	18770	18540	75	5590	500	14210	10	1	14942112	2790	11.61	1.26	12	0.03	1608.00	14846.00	22750	20230905	-17.93	16590	20230316	12.54	19740	-5.42	20240102	18580	0.48	20240104	22750	-17.93	20230905	16590	12.54	20230316	5.66	N	126700	500	74 억	1112515	N	N	0	N	N
86	20240105	160802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18710	-10	5	-0.05	1300131660	69417	28.22	18790	18830	18600	24300	13110	18720	18729.30	7.35	-18675	-2194	19413	19066	18823	18476	18233	18945	18355	75	5580	500	14220	10	1	14942112	2796	11.64	1.26	12	0.46	1608.00	14846.00	22750	20230905	-17.76	16590	20230316	12.78	19740	-5.22	20240102	18580	0.70	20240104	22750	-17.76	20230905	16590	12.78	20230316	5.59	N	126700	500	74 억	1097616	N	N	1	N	N
87	20240105	150804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18710	-10	5	-0.05	1231203850	65733	26.73	18790	18830	18600	24300	13110	18720	18730.38	7.35	-18675	-1601	19413	19066	18823	18476	18233	18945	18355	75	5580	500	14220	10	1	14942112	2796	11.64	1.26	12	0.44	1608.00	14846.00	22750	20230905	-17.76	16590	20230316	12.78	19740	-5.22	20240102	18580	0.70	20240104	22750	-17.76	20230905	16590	12.78	20230316	5.59	N	126700	500	74 억	1097616	N	N	1	N	N
88	20240105	140800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18710	-10	5	-0.05	1087102240	58029	23.59	18790	18830	18600	24300	13110	18720	18733.78	7.35	-18675	-1420	19413	19066	18823	18476	18233	18945	18355	75	5580	500	14220	10	1	14942112	2796	11.64	1.26	12	0.39	1608.00	14846.00	22750	20230905	-17.76	16590	20230316	12.78	19740	-5.22	20240102	18580	0.70	20240104	22750	-17.76	20230905	16590	12.78	20230316	5.59	N	126700	500	74 억	1097616	N	N	1	N	N
89	20240105	130802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18780	60	2	0.32	984760330	52565	21.37	18790	18830	18600	24300	13110	18720	18734.15	7.35	-18675	-994	19413	19066	18823	18476	18233	18945	18355	75	5580	500	14220	10	1	14942112	2806	11.68	1.26	12	0.35	1608.00	14846.00	22750	20230905	-17.45	16590	20230316	13.20	19740	-4.86	20240102	18580	1.08	20240104	22750	-17.45	20230905	16590	13.20	20230316	5.59	N	126700	500	74 억	1097616	N	N	1	N	N
90	20240105	120802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18700	-20	5	-0.11	731458600	39048	15.88	18790	18830	18600	24300	13110	18720	18732.29	7.35	-18675	-6242	19413	19066	18823	18476	18233	18945	18355	75	5580	500	14220	10	1	14942112	2794	11.63	1.26	12	0.26	1608.00	14846.00	22750	20230905	-17.80	16590	20230316	12.72	19740	-5.27	20240102	18580	0.65	20240104	22750	-17.80	20230905	16590	12.72	20230316	5.59	N	126700	500	74 억	1097616	N	N	1	N	N
91	20240105	110800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18750	30	2	0.16	647100330	34540	14.04	18790	18830	18600	24300	13110	18720	18734.81	7.35	-18675	-5045	19413	19066	18823	18476	18233	18945	18355	75	5580	500	14220	10	1	14942112	2802	11.66	1.26	12	0.23	1608.00	14846.00	22750	20230905	-17.58	16590	20230316	13.02	19740	-5.02	20240102	18580	0.91	20240104	22750	-17.58	20230905	16590	13.02	20230316	5.59	N	126700	500	74 억	1097616	N	N	1	N	N
92	20240105	100804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18750	30	2	0.16	374121630	19990	8.13	18790	18810	18600	24300	13110	18720	18715.44	7.35	-18675	-4650	19413	19066	18823	18476	18233	18945	18355	75	5580	500	14220	10	1	14942112	2802	11.66	1.26	12	0.13	1608.00	14846.00	22750	20230905	-17.58	16590	20230316	13.02	19740	-5.02	20240102	18580	0.91	20240104	22750	-17.58	20230905	16590	13.02	20230316	5.59	N	126700	500	74 억	1097616	N	N	1	N	N
93	20240105	090800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18670	-50	5	-0.27	103898980	5555	2.26	18790	18790	18660	24300	13110	18720	18703.68	7.35	-18675	-3143	19413	19066	18823	18476	18233	18945	18355	75	5580	500	14220	10	1	14942112	2790	11.61	1.26	12	0.04	1608.00	14846.00	22750	20230905	-17.93	16590	20230316	12.54	19740	-5.42	20240102	18580	0.48	20240104	22750	-17.93	20230905	16590	12.54	20230316	5.59	N	126700	500	74 억	1097616	N	N	1	N	N
94	20240104	160758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18720	-510	5	-2.65	4597639320	245157	236.03	19140	19170	18580	24950	13470	19230	18753.86	7.95	0	-72011	19530	19380	19300	19150	19070	19340	19110	75	5720	500	14610	10	1	14942112	2797	11.64	1.26	12	1.64	1608.00	14846.00	22750	20230905	-17.71	16590	20230316	12.84	19740	-5.17	20240102	18580	0.75	20240104	22750	-17.71	20230905	16590	12.84	20230316	5.63	N	126700	500	74 억	1187276	N	N	1	N	N
95	20240104	150759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18610	-620	5	-3.22	4459982350	237780	228.93	19140	19170	18580	24950	13470	19230	18756.76	7.95	0	-69018	19530	19380	19300	19150	19070	19340	19110	75	5720	500	14610	10	1	14942112	2781	11.57	1.25	12	1.59	1608.00	14846.00	22750	20230905	-18.20	16590	20230316	12.18	19740	-5.72	20240102	18580	0.16	20240104	22750	-18.20	20230905	16590	12.18	20230316	5.63	N	126700	500	74 억	1187276	N	N	114	N	N
96	20240104	140800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18660	-570	5	-2.96	3973028330	211648	203.77	19140	19170	18580	24950	13470	19230	18771.87	7.95	0	-63215	19530	19380	19300	19150	19070	19340	19110	75	5720	500	14610	10	1	14942112	2788	11.60	1.26	12	1.42	1608.00	14846.00	22750	20230905	-17.98	16590	20230316	12.48	19740	-5.47	20240102	18580	0.43	20240104	22750	-17.98	20230905	16590	12.48	20230316	5.63	N	126700	500	74 억	1187276	N	N	114	N	N
97	20240104	130800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18670	-560	5	-2.91	3582418380	190696	183.60	19140	19170	18580	24950	13470	19230	18786.02	7.95	0	-60320	19530	19380	19300	19150	19070	19340	19110	75	5720	500	14610	10	1	14942112	2790	11.61	1.26	12	1.28	1608.00	14846.00	22750	20230905	-17.93	16590	20230316	12.54	19740	-5.42	20240102	18580	0.48	20240104	22750	-17.93	20230905	16590	12.54	20230316	5.63	N	126700	500	74 억	1187276	N	N	114	N	N
98	20240104	120758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18630	-600	5	-3.12	3329972530	177138	170.55	19140	19170	18580	24950	13470	19230	18798.75	7.95	0	-58358	19530	19380	19300	19150	19070	19340	19110	75	5720	500	14610	10	1	14942112	2784	11.59	1.25	12	1.19	1608.00	14846.00	22750	20230905	-18.11	16590	20230316	12.30	19740	-5.62	20240102	18580	0.27	20240104	22750	-18.11	20230905	16590	12.30	20230316	5.63	N	126700	500	74 억	1187276	N	N	114	N	N
99	20240104	110757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18610	-620	5	-3.22	3084801880	163955	157.85	19140	19170	18580	24950	13470	19230	18814.93	7.95	0	-54789	19530	19380	19300	19150	19070	19340	19110	75	5720	500	14610	10	1	14942112	2781	11.57	1.25	12	1.10	1608.00	14846.00	22750	20230905	-18.20	16590	20230316	12.18	19740	-5.72	20240102	18580	0.16	20240104	22750	-18.20	20230905	16590	12.18	20230316	5.63	N	126700	500	74 억	1187276	N	N	114	N	N
100	20240104	100757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18790	-440	5	-2.29	1729963650	91318	87.92	19140	19170	18780	24950	13470	19230	18944.39	7.95	0	-32245	19530	19380	19300	19150	19070	19340	19110	75	5720	500	14610	10	1	14942112	2808	11.69	1.27	12	0.61	1608.00	14846.00	22750	20230905	-17.41	16590	20230316	13.26	19740	-4.81	20240102	18780	0.05	20240104	22750	-17.41	20230905	16590	13.26	20230316	5.63	N	126700	500	74 억	1187276	N	N	114	N	N
101	20240104	090800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19030	-200	5	-1.04	236929790	12434	11.97	19140	19170	19000	24950	13470	19230	19054.99	7.95	0	-1987	19530	19380	19300	19150	19070	19340	19110	75	5720	500	14610	10	1	14942112	2843	11.83	1.28	12	0.08	1608.00	14846.00	22750	20230905	-16.35	16590	20230316	14.71	19740	-3.60	20240102	19000	0.16	20240104	22750	-16.35	20230905	16590	14.71	20230316	5.63	N	126700	500	74 억	1187276	N	N	114	N	N
102	20240103	160756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19230	-360	5	-1.84	1981547680	102813	67.23	19450	19450	19220	25450	13720	19590	19272.94	7.98	3304	-5452	20110	19850	19480	19220	18850	19980	19350	75	5860	500	14880	10	1	14942112	2873	11.96	1.30	12	0.69	1608.00	14846.00	22750	20230905	-15.47	16590	20230316	15.91	19740	-2.58	20240102	19110	0.63	20240102	22750	-15.47	20230905	16590	15.91	20230316	5.59	N	126700	500	74 억	1191694	N	N	114	N	N
103	20240103	150755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19260	-330	5	-1.68	1888639270	97983	64.07	19450	19450	19220	25450	13720	19590	19274.76	7.98	3304	-5516	20110	19850	19480	19220	18850	19980	19350	75	5860	500	14880	10	1	14942112	2878	11.98	1.30	12	0.66	1608.00	14846.00	22750	20230905	-15.34	16590	20230316	16.09	19740	-2.43	20240102	19110	0.78	20240102	22750	-15.34	20230905	16590	16.09	20230316	5.59	N	126700	500	74 억	1191694	N	N	93	N	N
104	20240103	140752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19260	-330	5	-1.68	1705974420	88491	57.86	19450	19450	19220	25450	13720	19590	19278.05	7.98	3304	-5702	20110	19850	19480	19220	18850	19980	19350	75	5860	500	14880	10	1	14942112	2878	11.98	1.30	12	0.59	1608.00	14846.00	22750	20230905	-15.34	16590	20230316	16.09	19740	-2.43	20240102	19110	0.78	20240102	22750	-15.34	20230905	16590	16.09	20230316	5.59	N	126700	500	74 억	1191694	N	N	93	N	N
105	20240103	130755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19250	-340	5	-1.74	1587608900	82342	53.84	19450	19450	19220	25450	13720	19590	19280.18	7.98	3304	-5474	20110	19850	19480	19220	18850	19980	19350	75	5860	500	14880	10	1	14942112	2876	11.97	1.30	12	0.55	1608.00	14846.00	22750	20230905	-15.38	16590	20230316	16.03	19740	-2.48	20240102	19110	0.73	20240102	22750	-15.38	20230905	16590	16.03	20230316	5.59	N	126700	500	74 억	1191694	N	N	93	N	N
106	20240103	120758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19260	-330	5	-1.68	1252695780	64936	42.46	19450	19450	19220	25450	13720	19590	19290.64	7.98	3304	-1994	20110	19850	19480	19220	18850	19980	19350	75	5860	500	14880	10	1	14942112	2878	11.98	1.30	12	0.43	1608.00	14846.00	22750	20230905	-15.34	16590	20230316	16.09	19740	-2.43	20240102	19110	0.78	20240102	22750	-15.34	20230905	16590	16.09	20230316	5.59	N	126700	500	74 억	1191694	N	N	93	N	N
107	20240103	110753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19250	-340	5	-1.74	1120441400	58073	37.97	19450	19450	19220	25450	13720	19590	19293.01	7.98	3304	-903	20110	19850	19480	19220	18850	19980	19350	75	5860	500	14880	10	1	14942112	2876	11.97	1.30	12	0.39	1608.00	14846.00	22750	20230905	-15.38	16590	20230316	16.03	19740	-2.48	20240102	19110	0.73	20240102	22750	-15.38	20230905	16590	16.03	20230316	5.59	N	126700	500	74 억	1191694	N	N	93	N	N
108	20240103	100755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19240	-350	5	-1.79	888593230	46028	30.10	19450	19450	19230	25450	13720	19590	19304.69	7.98	3304	-2260	20110	19850	19480	19220	18850	19980	19350	75	5860	500	14880	10	1	14942112	2875	11.97	1.30	12	0.31	1608.00	14846.00	22750	20230905	-15.43	16590	20230316	15.97	19740	-2.53	20240102	19110	0.68	20240102	22750	-15.43	20230905	16590	15.97	20230316	5.59	N	126700	500	74 억	1191694	N	N	93	N	N
109	20240103	090754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19320	-270	5	-1.38	205702370	10632	6.95	19450	19450	19240	25450	13720	19590	19344.50	7.98	3304	-352	20110	19850	19480	19220	18850	19980	19350	75	5860	500	14880	10	1	14942112	2887	12.01	1.30	12	0.07	1608.00	14846.00	22750	20230905	-15.08	16590	20230316	16.46	19740	-2.13	20240102	19110	1.10	20240102	22750	-15.08	20230905	16590	16.46	20230316	5.59	N	126700	500	74 억	1191694	N	N	93	N	N
110	20240102	160753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19590	270	2	1.40	2977750280	152402	115.02	19300	19740	19110	25100	13530	19320	19538.74	7.81	0	15770	19800	19560	19360	19120	18920	19680	19240	75	5780	500	14680	10	1	14942112	2927	12.18	1.32	12	1.02	1608.00	14846.00	22750	20230905	-13.89	16590	20230316	18.08	19740	-0.76	20240102	19110	2.51	20240102	22750	-13.89	20230905	16590	18.08	20230316	5.64	N	126700	500	74 억	1167136	N	N	93	N	N
111	20240102	150753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19640	320	2	1.66	2598640310	133025	100.39	19300	19740	19110	25100	13530	19320	19534.99	7.81	0	11358	19800	19560	19360	19120	18920	19680	19240	75	5780	500	14680	10	1	14942112	2935	12.21	1.32	12	0.89	1608.00	14846.00	22750	20230905	-13.67	16590	20230316	18.38	19740	-0.51	20240102	19110	2.77	20240102	22750	-13.67	20230905	16590	18.38	20230316	5.64	N	126700	500	74 억	1167136	N	N	0	N	N
112	20240102	140754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19700	380	2	1.97	2174980260	111496	84.15	19300	19740	19110	25100	13530	19320	19507.27	7.81	0	15703	19800	19560	19360	19120	18920	19680	19240	75	5780	500	14680	10	1	14942112	2944	12.25	1.33	12	0.75	1608.00	14846.00	22750	20230905	-13.41	16590	20230316	18.75	19740	-0.20	20240102	19110	3.09	20240102	22750	-13.41	20230905	16590	18.75	20230316	5.64	N	126700	500	74 억	1167136	N	N	0	N	N
113	20240102	130749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19600	280	2	1.45	1797262810	92290	69.65	19300	19740	19110	25100	13530	19320	19474.10	7.81	0	11444	19800	19560	19360	19120	18920	19680	19240	75	5780	500	14680	10	1	14942112	2929	12.19	1.32	12	0.62	1608.00	14846.00	22750	20230905	-13.85	16590	20230316	18.14	19740	-0.71	20240102	19110	2.56	20240102	22750	-13.85	20230905	16590	18.14	20230316	5.64	N	126700	500	74 억	1167136	N	N	0	N	N
114	20240102	120748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19670	350	2	1.81	1506168890	77452	58.45	19300	19740	19110	25100	13530	19320	19446.50	7.81	0	14030	19800	19560	19360	19120	18920	19680	19240	75	5780	500	14680	10	1	14942112	2939	12.23	1.32	12	0.52	1608.00	14846.00	22750	20230905	-13.54	16590	20230316	18.57	19740	-0.35	20240102	19110	2.93	20240102	22750	-13.54	20230905	16590	18.57	20230316	5.64	N	126700	500	74 억	1167136	N	N	0	N	N
115	20240102	110749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19310	-10	5	-0.05	615471040	31964	24.12	19300	19370	19110	25100	13530	19320	19255.11	7.81	0	7119	19800	19560	19360	19120	18920	19680	19240	75	5780	500	14680	10	1	14942112	2885	12.01	1.30	12	0.21	1608.00	14846.00	22750	20230905	-15.12	16590	20230316	16.40	19370	-0.31	20240102	19110	1.05	20240102	22750	-15.12	20230905	16590	16.40	20230316	5.64	N	126700	500	74 억	1167136	N	N	0	N	N
116	20240102	100741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19170	-150	5	-0.78	125283170	6532	4.93	19300	19300	19110	25100	13530	19320	19179.69	7.81	0	97	19800	19560	19360	19120	18920	19680	19240	75	5780	500	14680	10	1	14942112	2864	11.92	1.29	12	0.04	1608.00	14846.00	22750	20230905	-15.74	16590	20230316	15.55	19300	-0.67	20240102	19110	0.31	20240102	22750	-15.74	20230905	16590	15.55	20230316	5.64	N	126700	500	74 억	1167136	N	N	0	N	N
117	20240102	090732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19320	0	3	0.00	0	0	0.00	0	0	0	25100	13530	19320	0.00	7.81	0	0	19800	19560	19360	19120	18920	19680	19240	75	5780	500	14680	10	1	14942112	2887	12.01	1.30	12	0.00	1608.00	14846.00	22750	20230905	-15.08	16590	20230316	16.46	0	0.00	0	0	0.00	0	22750	-15.08	20230905	16590	16.46	20230316	5.64	N	126700	500	74 억	1167136	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History