KissMeData/225190/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	investmentCareful	shortOverheated
2	20240123	121010	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	10	2	0.11	25745140	2860	45.81	8980	9100	8950	11670	6290	8980	9001.80	0.74	-45	9113	9046	8973	8906	8833	9080	8940	51	2690	500	6460	10	1	10149688	912	11.03	2.50	12	0.03	815.00	3600.00	11190	20230309	-19.66	8900	20240122	1.01	9460	-4.97	20240102	8900	1.01	20240122	11190	-19.66	20230309	8900	1.01	20240122	0.47	N	225190	500	50 억	74874	N	N	N	N
3	20240123	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9010	30	2	0.33	14991470	1664	26.65	8980	9100	8950	11670	6290	8980	9009.30	0.74	-45	9113	9046	8973	8906	8833	9080	8940	51	2690	500	6460	10	1	10149688	914	11.06	2.50	12	0.02	815.00	3600.00	11190	20230309	-19.48	8900	20240122	1.24	9460	-4.76	20240102	8900	1.24	20240122	11190	-19.48	20230309	8900	1.24	20240122	0.47	N	225190	500	50 억	74874	N	N	N	N
4	20240123	101006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	10	2	0.11	9245360	1025	16.42	8980	9100	8950	11670	6290	8980	9019.86	0.74	-45	9113	9046	8973	8906	8833	9080	8940	51	2690	500	6460	10	1	10149688	912	11.03	2.50	12	0.01	815.00	3600.00	11190	20230309	-19.66	8900	20240122	1.01	9460	-4.97	20240102	8900	1.01	20240122	11190	-19.66	20230309	8900	1.01	20240122	0.47	N	225190	500	50 억	74874	N	N	N	N
5	20240123	091007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9100	120	2	1.34	3120570	347	5.56	8980	9100	8950	11670	6290	8980	8993.00	0.74	-21	9113	9046	8973	8906	8833	9080	8940	51	2690	500	6460	10	1	10149688	924	11.17	2.53	12	0.00	815.00	3600.00	11190	20230309	-18.68	8900	20240122	2.25	9460	-3.81	20240102	8900	2.25	20240122	11190	-18.68	20230309	8900	2.25	20240122	0.47	N	225190	500	50 억	74874	N	N	N	N
6	20240119	161000	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9000	10	2	0.11	129715520	14309	219.26	8990	9360	8940	11680	6300	8990	9065.31	0.72	1500	9323	9156	9073	8906	8823	9115	8865	51	2690	500	6470	10	1	10149688	913	11.04	2.50	12	0.14	815.00	3600.00	11190	20230309	-19.57	8940	20240119	0.67	9460	-4.86	20240102	8940	0.67	20240119	11190	-19.57	20230309	8940	0.67	20240119	0.45	N	225190	500	50 억	73440	N	N	N	N
7	20240119	151003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8990	0	3	0.00	124810530	13764	210.91	8990	9360	8940	11680	6300	8990	9067.90	0.72	1919	9323	9156	9073	8906	8823	9115	8865	51	2690	500	6470	10	1	10149688	912	11.03	2.50	12	0.14	815.00	3600.00	11190	20230309	-19.66	8940	20240119	0.56	9460	-4.97	20240102	8940	0.56	20240119	11190	-19.66	20230309	8940	0.56	20240119	0.45	N	225190	500	50 억	73440	N	N	N	N
8	20240119	141001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8990	0	3	0.00	121285960	13372	204.90	8990	9360	8940	11680	6300	8990	9070.14	0.72	1919	9323	9156	9073	8906	8823	9115	8865	51	2690	500	6470	10	1	10149688	912	11.03	2.50	12	0.13	815.00	3600.00	11190	20230309	-19.66	8940	20240119	0.56	9460	-4.97	20240102	8940	0.56	20240119	11190	-19.66	20230309	8940	0.56	20240119	0.45	N	225190	500	50 억	73440	N	N	N	N
9	20240119	131001	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9010	20	2	0.22	106720540	11754	180.11	8990	9360	8940	11680	6300	8990	9079.51	0.72	1932	9323	9156	9073	8906	8823	9115	8865	51	2690	500	6470	10	1	10149688	914	11.06	2.50	12	0.12	815.00	3600.00	11190	20230309	-19.48	8940	20240119	0.78	9460	-4.76	20240102	8940	0.78	20240119	11190	-19.48	20230309	8940	0.78	20240119	0.45	N	225190	500	50 억	73440	N	N	N	N
10	20240119	121005	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9010	20	2	0.22	104268600	11482	175.94	8990	9360	8940	11680	6300	8990	9081.05	0.72	1932	9323	9156	9073	8906	8823	9115	8865	51	2690	500	6470	10	1	10149688	914	11.06	2.50	12	0.11	815.00	3600.00	11190	20230309	-19.48	8940	20240119	0.78	9460	-4.76	20240102	8940	0.78	20240119	11190	-19.48	20230309	8940	0.78	20240119	0.45	N	225190	500	50 억	73440	N	N	N	N
11	20240119	111003	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9000	10	2	0.11	93599180	10297	157.78	8990	9360	8940	11680	6300	8990	9089.95	0.72	1914	9323	9156	9073	8906	8823	9115	8865	51	2690	500	6470	10	1	10149688	913	11.04	2.50	12	0.10	815.00	3600.00	11190	20230309	-19.57	8940	20240119	0.67	9460	-4.86	20240102	8940	0.67	20240119	11190	-19.57	20230309	8940	0.67	20240119	0.45	N	225190	500	50 억	73440	N	N	N	N
12	20240119	101008	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8970	-20	5	-0.22	82227510	9035	138.45	8990	9360	8940	11680	6300	8990	9101.00	0.72	1919	9323	9156	9073	8906	8823	9115	8865	51	2690	500	6470	10	1	10149688	910	11.01	2.49	12	0.09	815.00	3600.00	11190	20230309	-19.84	8940	20240119	0.34	9460	-5.18	20240102	8940	0.34	20240119	11190	-19.84	20230309	8940	0.34	20240119	0.45	N	225190	500	50 억	73440	N	N	N	N
13	20240119	091002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9030	40	2	0.44	10141080	1128	17.28	8990	9150	8990	11680	6300	8990	8990.32	0.72	1042	9323	9156	9073	8906	8823	9115	8865	51	2690	500	6470	10	1	10149688	917	11.08	2.51	12	0.01	815.00	3600.00	11190	20230309	-19.30	8940	20240117	1.01	9460	-4.55	20240102	8940	1.01	20240117	11190	-19.30	20230309	8940	1.01	20240117	0.45	N	225190	500	50 억	73440	N	N	N	N
14	20240118	160959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	-10	5	-0.11	59087870	6526	23.43	9180	9240	8990	11700	6300	9000	9054.22	0.72	32	9360	9180	9060	8880	8760	9120	8820	51	2700	500	6480	10	1	10149688	912	11.03	2.50	12	0.06	815.00	3600.00	11190	20230309	-19.66	8940	20240117	0.56	9460	-4.97	20240102	8940	0.56	20240117	11190	-19.66	20230309	8940	0.56	20240117	0.48	N	225190	500	50 억	73408	N	N	N	N
15	20240118	151000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9150	150	2	1.67	47281430	5230	18.78	9180	9240	8990	11700	6300	9000	9040.43	0.72	32	9360	9180	9060	8880	8760	9120	8820	51	2700	500	6480	10	1	10149688	929	11.23	2.54	12	0.05	815.00	3600.00	11190	20230309	-18.23	8940	20240117	2.35	9460	-3.28	20240102	8940	2.35	20240117	11190	-18.23	20230309	8940	2.35	20240117	0.48	N	225190	500	50 억	73408	N	N	N	N
16	20240118	141000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9020	20	2	0.22	29738610	3300	11.85	9180	9180	8990	11700	6300	9000	9011.70	0.72	13	9360	9180	9060	8880	8760	9120	8820	51	2700	500	6480	10	1	10149688	916	11.07	2.51	12	0.03	815.00	3600.00	11190	20230309	-19.39	8940	20240117	0.89	9460	-4.65	20240102	8940	0.89	20240117	11190	-19.39	20230309	8940	0.89	20240117	0.48	N	225190	500	50 억	73408	N	N	N	N
17	20240118	130958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8990	-10	5	-0.11	18952520	2102	7.55	9180	9180	8990	11700	6300	9000	9016.42	0.72	13	9360	9180	9060	8880	8760	9120	8820	51	2700	500	6480	10	1	10149688	912	11.03	2.50	12	0.02	815.00	3600.00	11190	20230309	-19.66	8940	20240117	0.56	9460	-4.97	20240102	8940	0.56	20240117	11190	-19.66	20230309	8940	0.56	20240117	0.48	N	225190	500	50 억	73408	N	N	N	N
18	20240118	121002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9000	0	3	0.00	15487850	1717	6.17	9180	9180	8990	11700	6300	9000	9020.30	0.72	13	9360	9180	9060	8880	8760	9120	8820	51	2700	500	6480	10	1	10149688	913	11.04	2.50	12	0.02	815.00	3600.00	11190	20230309	-19.57	8940	20240117	0.67	9460	-4.86	20240102	8940	0.67	20240117	11190	-19.57	20230309	8940	0.67	20240117	0.48	N	225190	500	50 억	73408	N	N	N	N
19	20240118	111001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9010	10	2	0.11	13309980	1475	5.30	9180	9180	8990	11700	6300	9000	9023.72	0.72	13	9360	9180	9060	8880	8760	9120	8820	51	2700	500	6480	10	1	10149688	914	11.06	2.50	12	0.01	815.00	3600.00	11190	20230309	-19.48	8940	20240117	0.78	9460	-4.76	20240102	8940	0.78	20240117	11190	-19.48	20230309	8940	0.78	20240117	0.48	N	225190	500	50 억	73408	N	N	N	N
20	20240118	100957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9040	40	2	0.44	11076650	1227	4.41	9180	9180	8990	11700	6300	9000	9027.42	0.72	13	9360	9180	9060	8880	8760	9120	8820	51	2700	500	6480	10	1	10149688	918	11.09	2.51	12	0.01	815.00	3600.00	11190	20230309	-19.21	8940	20240117	1.12	9460	-4.44	20240102	8940	1.12	20240117	11190	-19.21	20230309	8940	1.12	20240117	0.48	N	225190	500	50 억	73408	N	N	N	N
21	20240118	090958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9070	70	2	0.78	3674630	405	1.45	9180	9180	9010	11700	6300	9000	9073.16	0.72	3	9360	9180	9060	8880	8760	9120	8820	51	2700	500	6480	10	1	10149688	921	11.13	2.52	12	0.00	815.00	3600.00	11190	20230309	-18.95	8940	20240117	1.45	9460	-4.12	20240102	8940	1.45	20240117	11190	-18.95	20230309	8940	1.45	20240117	0.48	N	225190	500	50 억	73408	N	N	N	N
22	20240117	160956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9000	-170	5	-1.85	250744450	27817	124.72	9240	9240	8940	11920	6420	9170	9014.07	0.72	-2	9390	9280	9190	9080	8990	9235	9035	51	2750	500	6600	10	1	10149688	913	11.04	2.50	12	0.27	815.00	3600.00	11190	20230309	-19.57	8940	20240117	0.67	9460	-4.86	20240102	8940	0.67	20240117	11190	-19.57	20230309	8940	0.67	20240117	0.48	N	225190	500	50 억	73410	N	N	N	N
23	20240117	150959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	8980	-190	5	-2.07	223107960	24736	110.90	9240	9240	8970	11920	6420	9170	9019.57	0.72	82	9390	9280	9190	9080	8990	9235	9035	51	2750	500	6600	10	1	10149688	911	11.02	2.49	12	0.24	815.00	3600.00	11190	20230309	-19.75	8970	20240117	0.11	9460	-5.07	20240102	8970	0.11	20240117	11190	-19.75	20230309	8970	0.11	20240117	0.48	N	225190	500	50 억	73410	N	N	N	N
24	20240117	140956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9000	-170	5	-1.85	179152060	19848	88.99	9240	9240	8980	11920	6420	9170	9026.20	0.72	123	9390	9280	9190	9080	8990	9235	9035	51	2750	500	6600	10	1	10149688	913	11.04	2.50	12	0.20	815.00	3600.00	11190	20230309	-19.57	8980	20240117	0.22	9460	-4.86	20240102	8980	0.22	20240117	11190	-19.57	20230309	8980	0.22	20240117	0.48	N	225190	500	50 억	73410	N	N	N	N
25	20240117	130956	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9000	-170	5	-1.85	145211140	16075	72.07	9240	9240	8990	11920	6420	9170	9033.35	0.72	107	9390	9280	9190	9080	8990	9235	9035	51	2750	500	6600	10	1	10149688	913	11.04	2.50	12	0.16	815.00	3600.00	11190	20230309	-19.57	8990	20240117	0.11	9460	-4.86	20240102	8990	0.11	20240117	11190	-19.57	20230309	8990	0.11	20240117	0.48	N	225190	500	50 억	73410	N	N	N	N
26	20240117	120959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9030	-140	5	-1.53	125774420	13916	62.39	9240	9240	9000	11920	6420	9170	9038.12	0.72	107	9390	9280	9190	9080	8990	9235	9035	51	2750	500	6600	10	1	10149688	917	11.08	2.51	12	0.14	815.00	3600.00	11190	20230309	-19.30	9000	20240117	0.33	9460	-4.55	20240102	9000	0.33	20240117	11190	-19.30	20230309	9000	0.33	20240117	0.48	N	225190	500	50 억	73410	N	N	N	N
27	20240117	110959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9020	-150	5	-1.64	98984150	10941	49.05	9240	9240	9000	11920	6420	9170	9047.08	0.72	107	9390	9280	9190	9080	8990	9235	9035	51	2750	500	6600	10	1	10149688	916	11.07	2.51	12	0.11	815.00	3600.00	11190	20230309	-19.39	9000	20240117	0.22	9460	-4.65	20240102	9000	0.22	20240117	11190	-19.39	20230309	9000	0.22	20240117	0.48	N	225190	500	50 억	73410	N	N	N	N
28	20240117	100955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9070	-100	5	-1.09	41896090	4610	20.67	9240	9240	9060	11920	6420	9170	9088.09	0.72	107	9390	9280	9190	9080	8990	9235	9035	51	2750	500	6600	10	1	10149688	921	11.13	2.52	12	0.05	815.00	3600.00	11190	20230309	-18.95	9060	20240117	0.11	9460	-4.12	20240102	9060	0.11	20240117	11190	-18.95	20230309	9060	0.11	20240117	0.48	N	225190	500	50 억	73410	N	N	N	N
29	20240117	090959	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9110	-60	5	-0.65	3905490	427	1.91	9240	9240	9100	11920	6420	9170	9146.35	0.72	79	9390	9280	9190	9080	8990	9235	9035	51	2750	500	6600	10	1	10149688	925	11.18	2.53	12	0.00	815.00	3600.00	11190	20230309	-18.59	9100	20240117	0.11	9460	-3.70	20240102	9100	0.11	20240117	11190	-18.59	20230309	9100	0.11	20240117	0.48	N	225190	500	50 억	73410	N	N	N	N
30	20240116	160954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9170	-120	5	-1.29	204309440	22303	419.78	9290	9300	9100	12070	6510	9290	9160.63	0.71	1123	9396	9342	9296	9242	9196	9340	9240	51	2780	500	6680	10	1	10149688	931	11.25	2.55	12	0.22	815.00	3600.00	11190	20230309	-18.05	9100	20240116	0.77	9460	-3.07	20240102	9100	0.77	20240116	11190	-18.05	20230309	9100	0.77	20240116	0.48	N	225190	500	50 억	72362	N	N	N	N
31	20240116	150952	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9170	-120	5	-1.29	176039390	19201	361.40	9290	9300	9100	12070	6510	9290	9168.24	0.71	1133	9396	9342	9296	9242	9196	9340	9240	51	2780	500	6680	10	1	10149688	931	11.25	2.55	12	0.19	815.00	3600.00	11190	20230309	-18.05	9100	20240116	0.77	9460	-3.07	20240102	9100	0.77	20240116	11190	-18.05	20230309	9100	0.77	20240116	0.48	N	225190	500	50 억	72362	N	N	N	N
32	20240116	140955	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9210	-80	5	-0.86	164053060	17893	336.78	9290	9300	9100	12070	6510	9290	9168.56	0.71	1124	9396	9342	9296	9242	9196	9340	9240	51	2780	500	6680	10	1	10149688	935	11.30	2.56	12	0.18	815.00	3600.00	11190	20230309	-17.69	9100	20240116	1.21	9460	-2.64	20240102	9100	1.21	20240116	11190	-17.69	20230309	9100	1.21	20240116	0.48	N	225190	500	50 억	72362	N	N	N	N
33	20240116	130957	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9180	-110	5	-1.18	161191310	17582	330.92	9290	9300	9100	12070	6510	9290	9167.97	0.71	1124	9396	9342	9296	9242	9196	9340	9240	51	2780	500	6680	10	1	10149688	932	11.26	2.55	12	0.17	815.00	3600.00	11190	20230309	-17.96	9100	20240116	0.88	9460	-2.96	20240102	9100	0.88	20240116	11190	-17.96	20230309	9100	0.88	20240116	0.48	N	225190	500	50 억	72362	N	N	N	N
34	20240116	120954	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9200	-90	5	-0.97	142245330	15525	292.21	9290	9300	9100	12070	6510	9290	9162.34	0.71	1124	9396	9342	9296	9242	9196	9340	9240	51	2780	500	6680	10	1	10149688	934	11.29	2.56	12	0.15	815.00	3600.00	11190	20230309	-17.78	9100	20240116	1.10	9460	-2.75	20240102	9100	1.10	20240116	11190	-17.78	20230309	9100	1.10	20240116	0.48	N	225190	500	50 억	72362	N	N	N	N
35	20240116	110953	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	9130	-160	5	-1.72	133628470	14583	274.48	9290	9300	9100	12070	6510	9290	9163.30	0.71	1598	9396	9342	9296	9242	9196	9340	9240	51	2780	500	6680	10	1	10149688	927	11.20	2.54	12	0.14	815.00	3600.00	11190	20230309	-18.41	9100	20240116	0.33	9460	-3.49	20240102	9100	0.33	20240116	11190	-18.41	20230309	9100	0.33	20240116	0.48	N	225190	500	50 억	72362	N	N	N	N
36	20240116	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9170	-120	5	-1.29	31271170	3397	63.94	9290	9300	9170	12070	6510	9290	9205.53	0.71	345	9396	9342	9296	9242	9196	9340	9240	51	2780	500	6680	10	1	10149688	931	11.25	2.55	12	0.03	815.00	3600.00	11190	20230309	-18.05	9120	20231106	0.55	9460	-3.07	20240102	9170	0.00	20240116	11190	-18.05	20230309	9120	0.55	20231106	0.48	N	225190	500	50 억	72362	N	N	N	N
37	20240116	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9220	-70	5	-0.75	3872300	419	7.89	9290	9300	9220	12070	6510	9290	9241.77	0.71	133	9396	9342	9296	9242	9196	9340	9240	51	2780	500	6680	10	1	10149688	936	11.31	2.56	12	0.00	815.00	3600.00	11190	20230309	-17.61	9120	20231106	1.10	9460	-2.54	20240102	9170	0.55	20240110	11190	-17.61	20230309	9120	1.10	20231106	0.48	N	225190	500	50 억	72362	N	N	N	N
38	20240115	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	0	3	0.00	49144780	5300	233.27	9290	9350	9250	12070	6510	9290	9272.56	0.71	27	9470	9380	9310	9220	9150	9345	9185	51	2780	500	6680	10	1	10149688	943	11.40	2.58	12	0.05	815.00	3600.00	11190	20230309	-16.98	9120	20231106	1.86	9460	-1.80	20240102	9170	1.31	20240110	11190	-16.98	20230309	9120	1.86	20231106	0.48	N	225190	500	50 억	72335	N	N	N	N
39	20240115	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9280	-10	5	-0.11	48067250	5184	228.17	9290	9350	9250	12070	6510	9290	9272.23	0.71	27	9470	9380	9310	9220	9150	9345	9185	51	2780	500	6680	10	1	10149688	942	11.39	2.58	12	0.05	815.00	3600.00	11190	20230309	-17.07	9120	20231106	1.75	9460	-1.90	20240102	9170	1.20	20240110	11190	-17.07	20230309	9120	1.75	20231106	0.48	N	225190	500	50 억	72335	N	N	N	N
40	20240115	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9250	-40	5	-0.43	45703990	4929	216.95	9290	9350	9250	12070	6510	9290	9272.47	0.71	28	9470	9380	9310	9220	9150	9345	9185	51	2780	500	6680	10	1	10149688	939	11.35	2.57	12	0.05	815.00	3600.00	11190	20230309	-17.34	9120	20231106	1.43	9460	-2.22	20240102	9170	0.87	20240110	11190	-17.34	20230309	9120	1.43	20231106	0.48	N	225190	500	50 억	72335	N	N	N	N
41	20240115	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9250	-40	5	-0.43	42968430	4634	203.96	9290	9350	9250	12070	6510	9290	9272.43	0.71	28	9470	9380	9310	9220	9150	9345	9185	51	2780	500	6680	10	1	10149688	939	11.35	2.57	12	0.05	815.00	3600.00	11190	20230309	-17.34	9120	20231106	1.43	9460	-2.22	20240102	9170	0.87	20240110	11190	-17.34	20230309	9120	1.43	20231106	0.48	N	225190	500	50 억	72335	N	N	N	N
42	20240115	120951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9280	-10	5	-0.11	31170420	3359	147.84	9290	9350	9250	12070	6510	9290	9279.67	0.71	28	9470	9380	9310	9220	9150	9345	9185	51	2780	500	6680	10	1	10149688	942	11.39	2.58	12	0.03	815.00	3600.00	11190	20230309	-17.07	9120	20231106	1.75	9460	-1.90	20240102	9170	1.20	20240110	11190	-17.07	20230309	9120	1.75	20231106	0.48	N	225190	500	50 억	72335	N	N	N	N
43	20240115	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	-30	5	-0.32	27791900	2994	131.78	9290	9350	9250	12070	6510	9290	9282.53	0.71	6	9470	9380	9310	9220	9150	9345	9185	51	2780	500	6680	10	1	10149688	940	11.36	2.57	12	0.03	815.00	3600.00	11190	20230309	-17.25	9120	20231106	1.54	9460	-2.11	20240102	9170	0.98	20240110	11190	-17.25	20230309	9120	1.54	20231106	0.48	N	225190	500	50 억	72335	N	N	N	N
44	20240115	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	0	3	0.00	8296820	893	39.30	9290	9350	9270	12070	6510	9290	9290.95	0.71	-3	9470	9380	9310	9220	9150	9345	9185	51	2780	500	6680	10	1	10149688	943	11.40	2.58	12	0.01	815.00	3600.00	11190	20230309	-16.98	9120	20231106	1.86	9460	-1.80	20240102	9170	1.31	20240110	11190	-16.98	20230309	9120	1.86	20231106	0.48	N	225190	500	50 억	72335	N	N	N	N
45	20240115	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9320	30	2	0.32	660130	71	3.12	9290	9350	9290	12070	6510	9290	9297.61	0.71	-3	9470	9380	9310	9220	9150	9345	9185	51	2780	500	6680	10	1	10149688	946	11.44	2.59	12	0.00	815.00	3600.00	11190	20230309	-16.71	9120	20231106	2.19	9460	-1.48	20240102	9170	1.64	20240110	11190	-16.71	20230309	9120	2.19	20231106	0.48	N	225190	500	50 억	72335	N	N	N	N
46	20240112	161001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	20	2	0.22	21081950	2272	80.08	9400	9400	9240	12050	6490	9270	9279.03	0.71	-10	9363	9316	9263	9216	9163	9340	9240	51	2780	500	6670	10	1	10149688	943	11.40	2.58	12	0.02	815.00	3600.00	11190	20230309	-16.98	9120	20231106	1.86	9460	-1.80	20240102	9170	1.31	20240110	11190	-16.98	20230309	9120	1.86	20231106	0.48	N	225190	500	50 억	72345	N	N	N	N
47	20240112	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9280	10	2	0.11	19419040	2093	73.78	9400	9400	9240	12050	6490	9270	9278.09	0.71	-10	9363	9316	9263	9216	9163	9340	9240	51	2780	500	6670	10	1	10149688	942	11.39	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.07	9120	20231106	1.75	9460	-1.90	20240102	9170	1.20	20240110	11190	-17.07	20230309	9120	1.75	20231106	0.48	N	225190	500	50 억	72345	N	N	N	N
48	20240112	140947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9280	10	2	0.11	18499640	1994	70.29	9400	9400	9240	12050	6490	9270	9277.65	0.71	-6	9363	9316	9263	9216	9163	9340	9240	51	2780	500	6670	10	1	10149688	942	11.39	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.07	9120	20231106	1.75	9460	-1.90	20240102	9170	1.20	20240110	11190	-17.07	20230309	9120	1.75	20231106	0.48	N	225190	500	50 억	72345	N	N	N	N
49	20240112	130943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	0	3	0.00	17645070	1902	67.04	9400	9400	9240	12050	6490	9270	9277.11	0.71	-6	9363	9316	9263	9216	9163	9340	9240	51	2780	500	6670	10	1	10149688	941	11.37	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.16	9120	20231106	1.64	9460	-2.01	20240102	9170	1.09	20240110	11190	-17.16	20230309	9120	1.64	20231106	0.48	N	225190	500	50 억	72345	N	N	N	N
50	20240112	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	0	3	0.00	17051040	1838	64.79	9400	9400	9240	12050	6490	9270	9276.95	0.71	-6	9363	9316	9263	9216	9163	9340	9240	51	2780	500	6670	10	1	10149688	941	11.37	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.16	9120	20231106	1.64	9460	-2.01	20240102	9170	1.09	20240110	11190	-17.16	20230309	9120	1.64	20231106	0.48	N	225190	500	50 억	72345	N	N	N	N
51	20240112	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	0	3	0.00	16123940	1738	61.26	9400	9400	9240	12050	6490	9270	9277.30	0.71	-6	9363	9316	9263	9216	9163	9340	9240	51	2780	500	6670	10	1	10149688	941	11.37	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.16	9120	20231106	1.64	9460	-2.01	20240102	9170	1.09	20240110	11190	-17.16	20230309	9120	1.64	20231106	0.48	N	225190	500	50 억	72345	N	N	N	N
52	20240112	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	0	3	0.00	12703310	1369	48.26	9400	9400	9240	12050	6490	9270	9279.26	0.71	-6	9363	9316	9263	9216	9163	9340	9240	51	2780	500	6670	10	1	10149688	941	11.37	2.58	12	0.01	815.00	3600.00	11190	20230309	-17.16	9120	20231106	1.64	9460	-2.01	20240102	9170	1.09	20240110	11190	-17.16	20230309	9120	1.64	20231106	0.48	N	225190	500	50 억	72345	N	N	N	N
53	20240112	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9360	90	2	0.97	4240870	455	16.04	9400	9400	9270	12050	6490	9270	9320.59	0.71	-12	9363	9316	9263	9216	9163	9340	9240	51	2780	500	6670	10	1	10149688	950	11.48	2.60	12	0.00	815.00	3600.00	11190	20230309	-16.35	9120	20231106	2.63	9460	-1.06	20240102	9170	2.07	20240110	11190	-16.35	20230309	9120	2.63	20231106	0.48	N	225190	500	50 억	72345	N	N	N	N
54	20240111	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	60	2	0.65	26159700	2827	25.35	9210	9310	9210	11970	6450	9210	9253.52	0.71	-92	9436	9322	9246	9132	9056	9285	9095	51	2760	500	6630	10	1	10149688	941	11.37	2.58	12	0.03	815.00	3600.00	11190	20230309	-17.16	9120	20231106	1.64	9460	-2.01	20240102	9170	1.09	20240110	11190	-17.16	20230309	9120	1.64	20231106	0.48	N	225190	500	50 억	72437	N	N	N	N
55	20240111	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	60	2	0.65	24797050	2680	24.03	9210	9310	9210	11970	6450	9210	9252.63	0.71	-92	9436	9322	9246	9132	9056	9285	9095	51	2760	500	6630	10	1	10149688	941	11.37	2.58	12	0.03	815.00	3600.00	11190	20230309	-17.16	9120	20231106	1.64	9460	-2.01	20240102	9170	1.09	20240110	11190	-17.16	20230309	9120	1.64	20231106	0.48	N	225190	500	50 억	72437	N	N	N	N
56	20240111	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	60	2	0.65	20580340	2225	19.95	9210	9310	9210	11970	6450	9210	9249.59	0.71	-96	9436	9322	9246	9132	9056	9285	9095	51	2760	500	6630	10	1	10149688	941	11.37	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.16	9120	20231106	1.64	9460	-2.01	20240102	9170	1.09	20240110	11190	-17.16	20230309	9120	1.64	20231106	0.48	N	225190	500	50 억	72437	N	N	N	N
57	20240111	130940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	60	2	0.65	18476290	1998	17.92	9210	9310	9210	11970	6450	9210	9247.39	0.71	-96	9436	9322	9246	9132	9056	9285	9095	51	2760	500	6630	10	1	10149688	941	11.37	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.16	9120	20231106	1.64	9460	-2.01	20240102	9170	1.09	20240110	11190	-17.16	20230309	9120	1.64	20231106	0.48	N	225190	500	50 억	72437	N	N	N	N
58	20240111	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	50	2	0.54	17818560	1927	17.28	9210	9310	9210	11970	6450	9210	9246.79	0.71	-96	9436	9322	9246	9132	9056	9285	9095	51	2760	500	6630	10	1	10149688	940	11.36	2.57	12	0.02	815.00	3600.00	11190	20230309	-17.25	9120	20231106	1.54	9460	-2.11	20240102	9170	0.98	20240110	11190	-17.25	20230309	9120	1.54	20231106	0.48	N	225190	500	50 억	72437	N	N	N	N
59	20240111	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9280	70	2	0.76	17679700	1912	17.14	9210	9310	9210	11970	6450	9210	9246.71	0.71	-96	9436	9322	9246	9132	9056	9285	9095	51	2760	500	6630	10	1	10149688	942	11.39	2.58	12	0.02	815.00	3600.00	11190	20230309	-17.07	9120	20231106	1.75	9460	-1.90	20240102	9170	1.20	20240110	11190	-17.07	20230309	9120	1.75	20231106	0.48	N	225190	500	50 억	72437	N	N	N	N
60	20240111	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	60	2	0.65	7683650	830	7.44	9210	9310	9210	11970	6450	9210	9257.41	0.71	-106	9436	9322	9246	9132	9056	9285	9095	51	2760	500	6630	10	1	10149688	941	11.37	2.58	12	0.01	815.00	3600.00	11190	20230309	-17.16	9120	20231106	1.64	9460	-2.01	20240102	9170	1.09	20240110	11190	-17.16	20230309	9120	1.64	20231106	0.48	N	225190	500	50 억	72437	N	N	N	N
61	20240111	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	80	2	0.87	779840	84	0.75	9210	9310	9210	11970	6450	9210	9283.81	0.71	-62	9436	9322	9246	9132	9056	9285	9095	51	2760	500	6630	10	1	10149688	943	11.40	2.58	12	0.00	815.00	3600.00	11190	20230309	-16.98	9120	20231106	1.86	9460	-1.80	20240102	9170	1.31	20240110	11190	-16.98	20230309	9120	1.86	20231106	0.48	N	225190	500	50 억	72437	N	N	N	N
62	20240110	160937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9210	-50	5	-0.54	102323120	11102	139.00	9350	9360	9170	12030	6490	9260	9216.64	0.71	173	9493	9376	9293	9176	9093	9335	9135	51	2770	500	6660	10	1	10149688	935	11.30	2.56	12	0.11	815.00	3600.00	11190	20230309	-17.69	9120	20231106	0.99	9460	-2.64	20240102	9170	0.44	20240110	11190	-17.69	20230309	9120	0.99	20231106	0.48	N	225190	500	50 억	72264	N	N	N	N
63	20240110	150940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	-60	5	-0.65	99597660	10806	135.29	9350	9360	9170	12030	6490	9260	9216.89	0.71	176	9493	9376	9293	9176	9093	9335	9135	51	2770	500	6660	10	1	10149688	934	11.29	2.56	12	0.11	815.00	3600.00	11190	20230309	-17.78	9120	20231106	0.88	9460	-2.75	20240102	9170	0.33	20240110	11190	-17.78	20230309	9120	0.88	20231106	0.48	N	225190	500	50 억	72264	N	N	N	N
64	20240110	140941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9200	-60	5	-0.65	95670900	10379	129.95	9350	9360	9170	12030	6490	9260	9217.74	0.71	173	9493	9376	9293	9176	9093	9335	9135	51	2770	500	6660	10	1	10149688	934	11.29	2.56	12	0.10	815.00	3600.00	11190	20230309	-17.78	9120	20231106	0.88	9460	-2.75	20240102	9170	0.33	20240110	11190	-17.78	20230309	9120	0.88	20231106	0.48	N	225190	500	50 억	72264	N	N	N	N
65	20240110	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9180	-80	5	-0.86	79868960	8657	108.39	9350	9360	9170	12030	6490	9260	9225.94	0.71	144	9493	9376	9293	9176	9093	9335	9135	51	2770	500	6660	10	1	10149688	932	11.26	2.55	12	0.09	815.00	3600.00	11190	20230309	-17.96	9120	20231106	0.66	9460	-2.96	20240102	9170	0.11	20240110	11190	-17.96	20230309	9120	0.66	20231106	0.48	N	225190	500	50 억	72264	N	N	N	N
66	20240110	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	0	3	0.00	49607870	5371	67.25	9350	9360	9190	12030	6490	9260	9236.24	0.71	140	9493	9376	9293	9176	9093	9335	9135	51	2770	500	6660	10	1	10149688	940	11.36	2.57	12	0.05	815.00	3600.00	11190	20230309	-17.25	9120	20231106	1.54	9460	-2.11	20240102	9190	0.76	20240110	11190	-17.25	20230309	9120	1.54	20231106	0.48	N	225190	500	50 억	72264	N	N	N	N
67	20240110	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9270	10	2	0.11	46875240	5076	63.55	9350	9360	9190	12030	6490	9260	9234.68	0.71	140	9493	9376	9293	9176	9093	9335	9135	51	2770	500	6660	10	1	10149688	941	11.37	2.58	12	0.05	815.00	3600.00	11190	20230309	-17.16	9120	20231106	1.64	9460	-2.01	20240102	9190	0.87	20240110	11190	-17.16	20230309	9120	1.64	20231106	0.48	N	225190	500	50 억	72264	N	N	N	N
68	20240110	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9240	-20	5	-0.22	33760720	3656	45.77	9350	9360	9190	12030	6490	9260	9234.33	0.71	57	9493	9376	9293	9176	9093	9335	9135	51	2770	500	6660	10	1	10149688	938	11.34	2.57	12	0.04	815.00	3600.00	11190	20230309	-17.43	9120	20231106	1.32	9460	-2.33	20240102	9190	0.54	20240110	11190	-17.43	20230309	9120	1.32	20231106	0.48	N	225190	500	50 억	72264	N	N	N	N
69	20240110	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	90	2	0.97	813480	87	1.09	9350	9360	9350	12030	6490	9260	9350.34	0.71	0	9493	9376	9293	9176	9093	9335	9135	51	2770	500	6660	10	1	10149688	949	11.47	2.60	12	0.00	815.00	3600.00	11190	20230309	-16.44	9120	20231106	2.52	9460	-1.16	20240102	9210	1.52	20240109	11190	-16.44	20230309	9120	2.52	20231106	0.48	N	225190	500	50 억	72264	N	N	N	N
70	20240109	160935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9260	-50	5	-0.54	72610220	7816	62.41	9400	9410	9210	12100	6520	9310	9290.14	0.71	-47	9483	9396	9343	9256	9203	9370	9230	51	2790	500	6700	10	1	10149688	940	11.36	2.57	12	0.08	815.00	3600.00	11190	20230309	-17.25	9120	20231106	1.54	9460	-2.11	20240102	9210	0.54	20240109	11190	-17.25	20230309	9120	1.54	20231106	0.48	N	225190	500	50 억	72311	N	N	N	N
71	20240109	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9290	-20	5	-0.21	64268530	6916	55.22	9400	9410	9210	12100	6520	9310	9292.73	0.71	-47	9483	9396	9343	9256	9203	9370	9230	51	2790	500	6700	10	1	10149688	943	11.40	2.58	12	0.07	815.00	3600.00	11190	20230309	-16.98	9120	20231106	1.86	9460	-1.80	20240102	9210	0.87	20240109	11190	-16.98	20230309	9120	1.86	20231106	0.48	N	225190	500	50 억	72311	N	N	N	N
72	20240109	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9300	-10	5	-0.11	61312350	6598	52.68	9400	9410	9210	12100	6520	9310	9292.57	0.71	-32	9483	9396	9343	9256	9203	9370	9230	51	2790	500	6700	10	1	10149688	944	11.41	2.58	12	0.07	815.00	3600.00	11190	20230309	-16.89	9120	20231106	1.97	9460	-1.69	20240102	9210	0.98	20240109	11190	-16.89	20230309	9120	1.97	20231106	0.48	N	225190	500	50 억	72311	N	N	N	N
73	20240109	130936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9310	0	3	0.00	55439530	5966	47.64	9400	9410	9210	12100	6520	9310	9292.58	0.71	-24	9483	9396	9343	9256	9203	9370	9230	51	2790	500	6700	10	1	10149688	945	11.42	2.59	12	0.06	815.00	3600.00	11190	20230309	-16.80	9120	20231106	2.08	9460	-1.59	20240102	9210	1.09	20240109	11190	-16.80	20230309	9120	2.08	20231106	0.48	N	225190	500	50 억	72311	N	N	N	N
74	20240109	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9310	0	3	0.00	28054670	3012	24.05	9400	9410	9300	12100	6520	9310	9314.30	0.71	-10	9483	9396	9343	9256	9203	9370	9230	51	2790	500	6700	10	1	10149688	945	11.42	2.59	12	0.03	815.00	3600.00	11190	20230309	-16.80	9120	20231106	2.08	9460	-1.59	20240102	9290	0.22	20240108	11190	-16.80	20230309	9120	2.08	20231106	0.48	N	225190	500	50 억	72311	N	N	N	N
75	20240109	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9310	0	3	0.00	14763630	1584	12.65	9400	9410	9300	12100	6520	9310	9320.47	0.71	-8	9483	9396	9343	9256	9203	9370	9230	51	2790	500	6700	10	1	10149688	945	11.42	2.59	12	0.02	815.00	3600.00	11190	20230309	-16.80	9120	20231106	2.08	9460	-1.59	20240102	9290	0.22	20240108	11190	-16.80	20230309	9120	2.08	20231106	0.48	N	225190	500	50 억	72311	N	N	N	N
76	20240109	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9310	0	3	0.00	11655970	1250	9.98	9400	9410	9300	12100	6520	9310	9324.78	0.71	0	9483	9396	9343	9256	9203	9370	9230	51	2790	500	6700	10	1	10149688	945	11.42	2.59	12	0.01	815.00	3600.00	11190	20230309	-16.80	9120	20231106	2.08	9460	-1.59	20240102	9290	0.22	20240108	11190	-16.80	20230309	9120	2.08	20231106	0.48	N	225190	500	50 억	72311	N	N	N	N
77	20240109	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9390	80	2	0.86	1335270	142	1.13	9400	9410	9390	12100	6520	9310	9403.31	0.71	0	9483	9396	9343	9256	9203	9370	9230	51	2790	500	6700	10	1	10149688	953	11.52	2.61	12	0.00	815.00	3600.00	11190	20230309	-16.09	9120	20231106	2.96	9460	-0.74	20240102	9290	1.08	20240108	11190	-16.09	20230309	9120	2.96	20231106	0.48	N	225190	500	50 억	72311	N	N	N	N
78	20240108	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9310	-10	5	-0.11	117080630	12518	171.17	9400	9430	9290	12110	6530	9320	9353.11	0.71	-64	9426	9372	9336	9282	9246	9355	9265	51	2790	500	6710	10	1	10149688	945	11.42	2.59	12	0.12	815.00	3600.00	11190	20230309	-16.80	9120	20231106	2.08	9460	-1.59	20240102	9290	0.22	20240108	11190	-16.80	20230309	9120	2.08	20231106	0.48	N	225190	500	50 억	72375	N	N	N	N
79	20240108	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9300	-20	5	-0.21	111398190	11907	162.82	9400	9430	9300	12110	6530	9320	9355.69	0.71	-62	9426	9372	9336	9282	9246	9355	9265	51	2790	500	6710	10	1	10149688	944	11.41	2.58	12	0.12	815.00	3600.00	11190	20230309	-16.89	9120	20231106	1.97	9460	-1.69	20240102	9300	0.00	20240108	11190	-16.89	20230309	9120	1.97	20231106	0.48	N	225190	500	50 억	72375	N	N	N	N
80	20240108	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9310	-10	5	-0.11	78976890	8422	115.16	9400	9430	9300	12110	6530	9320	9377.45	0.71	-66	9426	9372	9336	9282	9246	9355	9265	51	2790	500	6710	10	1	10149688	945	11.42	2.59	12	0.08	815.00	3600.00	11190	20230309	-16.80	9120	20231106	2.08	9460	-1.59	20240102	9300	0.11	20240108	11190	-16.80	20230309	9120	2.08	20231106	0.48	N	225190	500	50 억	72375	N	N	N	N
81	20240108	130935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9320	0	3	0.00	72115860	7685	105.09	9400	9430	9320	12110	6530	9320	9383.98	0.71	-66	9426	9372	9336	9282	9246	9355	9265	51	2790	500	6710	10	1	10149688	946	11.44	2.59	12	0.08	815.00	3600.00	11190	20230309	-16.71	9120	20231106	2.19	9460	-1.48	20240102	9300	0.22	20240105	11190	-16.71	20230309	9120	2.19	20231106	0.48	N	225190	500	50 억	72375	N	N	N	N
82	20240108	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9320	0	3	0.00	68964490	7347	100.46	9400	9430	9320	12110	6530	9320	9386.76	0.71	-66	9426	9372	9336	9282	9246	9355	9265	51	2790	500	6710	10	1	10149688	946	11.44	2.59	12	0.07	815.00	3600.00	11190	20230309	-16.71	9120	20231106	2.19	9460	-1.48	20240102	9300	0.22	20240105	11190	-16.71	20230309	9120	2.19	20231106	0.48	N	225190	500	50 억	72375	N	N	N	N
83	20240108	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9360	40	2	0.43	49288220	5240	71.65	9400	9430	9350	12110	6530	9320	9406.15	0.71	-66	9426	9372	9336	9282	9246	9355	9265	51	2790	500	6710	10	1	10149688	950	11.48	2.60	12	0.05	815.00	3600.00	11190	20230309	-16.35	9120	20231106	2.63	9460	-1.06	20240102	9300	0.65	20240105	11190	-16.35	20230309	9120	2.63	20231106	0.48	N	225190	500	50 억	72375	N	N	N	N
84	20240108	100936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9380	60	2	0.64	42336480	4498	61.51	9400	9430	9350	12110	6530	9320	9412.29	0.71	-66	9426	9372	9336	9282	9246	9355	9265	51	2790	500	6710	10	1	10149688	952	11.51	2.61	12	0.04	815.00	3600.00	11190	20230309	-16.18	9120	20231106	2.85	9460	-0.85	20240102	9300	0.86	20240105	11190	-16.18	20230309	9120	2.85	20231106	0.48	N	225190	500	50 억	72375	N	N	N	N
85	20240108	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9410	90	2	0.97	11694830	1243	17.00	9400	9430	9400	12110	6530	9320	9408.55	0.71	-66	9426	9372	9336	9282	9246	9355	9265	51	2790	500	6710	10	1	10149688	955	11.55	2.61	12	0.01	815.00	3600.00	11190	20230309	-15.91	9120	20231106	3.18	9460	-0.53	20240102	9300	1.18	20240105	11190	-15.91	20230309	9120	3.18	20231106	0.48	N	225190	500	50 억	72375	N	N	N	N
86	20240105	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9320	-30	5	-0.32	68214380	7313	141.40	9330	9390	9300	12150	6550	9350	9327.84	0.71	-182	9383	9366	9353	9336	9323	9360	9330	51	2800	500	6730	10	1	10149688	946	11.44	2.59	12	0.07	815.00	3600.00	11190	20230309	-16.71	9120	20231106	2.19	9460	-1.48	20240102	9300	0.22	20240105	11190	-16.71	20230309	9120	2.19	20231106	0.48	N	225190	500	50 억	72557	N	N	N	N
87	20240105	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9310	-40	5	-0.43	59501090	6378	123.32	9330	9390	9300	12150	6550	9350	9329.11	0.71	-103	9383	9366	9353	9336	9323	9360	9330	51	2800	500	6730	10	1	10149688	945	11.42	2.59	12	0.06	815.00	3600.00	11190	20230309	-16.80	9120	20231106	2.08	9460	-1.59	20240102	9300	0.11	20240105	11190	-16.80	20230309	9120	2.08	20231106	0.48	N	225190	500	50 억	72557	N	N	N	N
88	20240105	140932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9330	-20	5	-0.21	50735050	5437	105.12	9330	9390	9300	12150	6550	9350	9331.44	0.71	-101	9383	9366	9353	9336	9323	9360	9330	51	2800	500	6730	10	1	10149688	947	11.45	2.59	12	0.05	815.00	3600.00	11190	20230309	-16.62	9120	20231106	2.30	9460	-1.37	20240102	9300	0.32	20240105	11190	-16.62	20230309	9120	2.30	20231106	0.48	N	225190	500	50 억	72557	N	N	N	N
89	20240105	130934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9340	-10	5	-0.11	45750100	4903	94.80	9330	9390	9300	12150	6550	9350	9331.04	0.71	-100	9383	9366	9353	9336	9323	9360	9330	51	2800	500	6730	10	1	10149688	948	11.46	2.59	12	0.05	815.00	3600.00	11190	20230309	-16.53	9120	20231106	2.41	9460	-1.27	20240102	9300	0.43	20240105	11190	-16.53	20230309	9120	2.41	20231106	0.48	N	225190	500	50 억	72557	N	N	N	N
90	20240105	120934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9340	-10	5	-0.11	43863090	4701	90.89	9330	9390	9300	12150	6550	9350	9330.59	0.71	-99	9383	9366	9353	9336	9323	9360	9330	51	2800	500	6730	10	1	10149688	948	11.46	2.59	12	0.05	815.00	3600.00	11190	20230309	-16.53	9120	20231106	2.41	9460	-1.27	20240102	9300	0.43	20240105	11190	-16.53	20230309	9120	2.41	20231106	0.48	N	225190	500	50 억	72557	N	N	N	N
91	20240105	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9340	-10	5	-0.11	40826660	4376	84.61	9330	9390	9300	12150	6550	9350	9329.68	0.71	-98	9383	9366	9353	9336	9323	9360	9330	51	2800	500	6730	10	1	10149688	948	11.46	2.59	12	0.04	815.00	3600.00	11190	20230309	-16.53	9120	20231106	2.41	9460	-1.27	20240102	9300	0.43	20240105	11190	-16.53	20230309	9120	2.41	20231106	0.48	N	225190	500	50 억	72557	N	N	N	N
92	20240105	100935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	0	3	0.00	39489430	4233	81.84	9330	9390	9300	12150	6550	9350	9328.95	0.71	-62	9383	9366	9353	9336	9323	9360	9330	51	2800	500	6730	10	1	10149688	949	11.47	2.60	12	0.04	815.00	3600.00	11190	20230309	-16.44	9120	20231106	2.52	9460	-1.16	20240102	9300	0.54	20240105	11190	-16.44	20230309	9120	2.52	20231106	0.48	N	225190	500	50 억	72557	N	N	N	N
93	20240105	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9360	10	2	0.11	1983390	212	4.10	9330	9390	9330	12150	6550	9350	9355.61	0.71	-160	9383	9366	9353	9336	9323	9360	9330	51	2800	500	6730	10	1	10149688	950	11.48	2.60	12	0.00	815.00	3600.00	11190	20230309	-16.35	9120	20231106	2.63	9460	-1.06	20240102	9330	0.32	20240105	11190	-16.35	20230309	9120	2.63	20231106	0.48	N	225190	500	50 억	72557	N	N	N	N
94	20240104	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	-20	5	-0.21	48296930	5163	104.49	9370	9370	9340	12180	6560	9370	9354.43	0.72	-43	9430	9400	9380	9350	9330	9390	9340	51	2810	500	6740	10	1	10149688	949	11.47	2.60	12	0.05	815.00	3600.00	11190	20230309	-16.44	9120	20231106	2.52	9460	-1.16	20240102	9340	0.11	20240104	11190	-16.44	20230309	9120	2.52	20231106	0.51	N	225190	500	50 억	72600	N	N	N	N
95	20240104	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	-20	5	-0.21	47175870	5043	102.06	9370	9370	9340	12180	6560	9370	9354.72	0.72	-43	9430	9400	9380	9350	9330	9390	9340	51	2810	500	6740	10	1	10149688	949	11.47	2.60	12	0.05	815.00	3600.00	11190	20230309	-16.44	9120	20231106	2.52	9460	-1.16	20240102	9340	0.11	20240104	11190	-16.44	20230309	9120	2.52	20231106	0.51	N	225190	500	50 억	72600	N	N	N	N
96	20240104	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9360	-10	5	-0.11	37183340	3974	80.43	9370	9370	9340	12180	6560	9370	9356.65	0.72	-43	9430	9400	9380	9350	9330	9390	9340	51	2810	500	6740	10	1	10149688	950	11.48	2.60	12	0.04	815.00	3600.00	11190	20230309	-16.35	9120	20231106	2.63	9460	-1.06	20240102	9340	0.21	20240104	11190	-16.35	20230309	9120	2.63	20231106	0.51	N	225190	500	50 억	72600	N	N	N	N
97	20240104	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	-20	5	-0.21	36013500	3849	77.90	9370	9370	9340	12180	6560	9370	9356.59	0.72	-43	9430	9400	9380	9350	9330	9390	9340	51	2810	500	6740	10	1	10149688	949	11.47	2.60	12	0.04	815.00	3600.00	11190	20230309	-16.44	9120	20231106	2.52	9460	-1.16	20240102	9340	0.11	20240104	11190	-16.44	20230309	9120	2.52	20231106	0.51	N	225190	500	50 억	72600	N	N	N	N
98	20240104	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9360	-10	5	-0.11	32402700	3463	70.09	9370	9370	9340	12180	6560	9370	9356.83	0.72	-43	9430	9400	9380	9350	9330	9390	9340	51	2810	500	6740	10	1	10149688	950	11.48	2.60	12	0.03	815.00	3600.00	11190	20230309	-16.35	9120	20231106	2.63	9460	-1.06	20240102	9340	0.21	20240104	11190	-16.35	20230309	9120	2.63	20231106	0.51	N	225190	500	50 억	72600	N	N	N	N
99	20240104	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9350	-20	5	-0.21	30504520	3260	65.98	9370	9370	9340	12180	6560	9370	9357.21	0.72	-43	9430	9400	9380	9350	9330	9390	9340	51	2810	500	6740	10	1	10149688	949	11.47	2.60	12	0.03	815.00	3600.00	11190	20230309	-16.44	9120	20231106	2.52	9460	-1.16	20240102	9340	0.11	20240104	11190	-16.44	20230309	9120	2.52	20231106	0.51	N	225190	500	50 억	72600	N	N	N	N
100	20240104	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9360	-10	5	-0.11	6733880	719	14.55	9370	9370	9350	12180	6560	9370	9365.62	0.72	-43	9430	9400	9380	9350	9330	9390	9340	51	2810	500	6740	10	1	10149688	950	11.48	2.60	12	0.01	815.00	3600.00	11190	20230309	-16.35	9120	20231106	2.63	9460	-1.06	20240102	9350	0.11	20240104	11190	-16.35	20230309	9120	2.63	20231106	0.51	N	225190	500	50 억	72600	N	N	N	N
101	20240104	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9370	0	3	0.00	1133770	121	2.45	9370	9370	9370	12180	6560	9370	9370.00	0.72	0	9430	9400	9380	9350	9330	9390	9340	51	2810	500	6740	10	1	10149688	951	11.50	2.60	12	0.00	815.00	3600.00	11190	20230309	-16.26	9120	20231106	2.74	9460	-0.95	20240102	9360	0.11	20240103	11190	-16.26	20230309	9120	2.74	20231106	0.51	N	225190	500	50 억	72600	N	N	N	N
102	20240103	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9370	-40	5	-0.43	46324510	4941	38.38	9410	9410	9360	12230	6590	9410	9375.53	0.72	-60	9503	9456	9413	9366	9323	9435	9345	51	2820	500	6770	10	1	10149688	951	11.50	2.60	12	0.05	815.00	3600.00	11190	20230309	-16.26	9120	20231106	2.74	9460	-0.95	20240102	9360	0.11	20240103	11190	-16.26	20230309	9120	2.74	20231106	0.51	N	225190	500	50 억	72644	N	N	N	N
103	20240103	150925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9370	-40	5	-0.43	45293810	4831	37.53	9410	9410	9360	12230	6590	9410	9375.66	0.72	-60	9503	9456	9413	9366	9323	9435	9345	51	2820	500	6770	10	1	10149688	951	11.50	2.60	12	0.05	815.00	3600.00	11190	20230309	-16.26	9120	20231106	2.74	9460	-0.95	20240102	9360	0.11	20240103	11190	-16.26	20230309	9120	2.74	20231106	0.51	N	225190	500	50 억	72644	N	N	N	N
104	20240103	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9380	-30	5	-0.32	41329930	4408	34.24	9410	9410	9360	12230	6590	9410	9376.12	0.72	-44	9503	9456	9413	9366	9323	9435	9345	51	2820	500	6770	10	1	10149688	952	11.51	2.61	12	0.04	815.00	3600.00	11190	20230309	-16.18	9120	20231106	2.85	9460	-0.85	20240102	9360	0.21	20240103	11190	-16.18	20230309	9120	2.85	20231106	0.51	N	225190	500	50 억	72644	N	N	N	N
105	20240103	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9380	-30	5	-0.32	38048650	4058	31.52	9410	9410	9360	12230	6590	9410	9376.21	0.72	-44	9503	9456	9413	9366	9323	9435	9345	51	2820	500	6770	10	1	10149688	952	11.51	2.61	12	0.04	815.00	3600.00	11190	20230309	-16.18	9120	20231106	2.85	9460	-0.85	20240102	9360	0.21	20240103	11190	-16.18	20230309	9120	2.85	20231106	0.51	N	225190	500	50 억	72644	N	N	N	N
106	20240103	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9380	-30	5	-0.32	32491270	3465	26.91	9410	9410	9360	12230	6590	9410	9376.99	0.72	-44	9503	9456	9413	9366	9323	9435	9345	51	2820	500	6770	10	1	10149688	952	11.51	2.61	12	0.03	815.00	3600.00	11190	20230309	-16.18	9120	20231106	2.85	9460	-0.85	20240102	9360	0.21	20240103	11190	-16.18	20230309	9120	2.85	20231106	0.51	N	225190	500	50 억	72644	N	N	N	N
107	20240103	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9380	-30	5	-0.32	24347110	2596	20.16	9410	9410	9360	12230	6590	9410	9378.70	0.72	-44	9503	9456	9413	9366	9323	9435	9345	51	2820	500	6770	10	1	10149688	952	11.51	2.61	12	0.03	815.00	3600.00	11190	20230309	-16.18	9120	20231106	2.85	9460	-0.85	20240102	9360	0.21	20240103	11190	-16.18	20230309	9120	2.85	20231106	0.51	N	225190	500	50 억	72644	N	N	N	N
108	20240103	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9390	-20	5	-0.21	16873570	1799	13.97	9410	9410	9360	12230	6590	9410	9379.42	0.72	-44	9503	9456	9413	9366	9323	9435	9345	51	2820	500	6770	10	1	10149688	953	11.52	2.61	12	0.02	815.00	3600.00	11190	20230309	-16.09	9120	20231106	2.96	9460	-0.74	20240102	9360	0.32	20240103	11190	-16.09	20230309	9120	2.96	20231106	0.51	N	225190	500	50 억	72644	N	N	N	N
109	20240103	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9400	-10	5	-0.11	686570	73	0.57	9410	9410	9360	12230	6590	9410	9405.07	0.72	-31	9503	9456	9413	9366	9323	9435	9345	51	2820	500	6770	10	1	10149688	954	11.53	2.61	12	0.00	815.00	3600.00	11190	20230309	-16.00	9120	20231106	3.07	9460	-0.63	20240102	9360	0.43	20240103	11190	-16.00	20230309	9120	3.07	20231106	0.51	N	225190	500	50 억	72644	N	N	N	N
110	20240102	160923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9410	-40	5	-0.42	121036860	12874	157.13	9450	9460	9370	12280	6620	9450	9401.65	0.72	-210	9570	9510	9480	9420	9390	9495	9405	51	2830	500	6800	10	1	10149688	955	11.55	2.61	12	0.13	815.00	3600.00	11190	20230309	-15.91	9120	20231106	3.18	9460	-0.53	20240102	9370	0.43	20240102	11190	-15.91	20230309	9120	3.18	20231106	0.52	N	225190	500	50 억	72854	N	N	N	N
111	20240102	150922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9400	-50	5	-0.53	118807530	12637	154.24	9450	9460	9370	12280	6620	9450	9401.56	0.72	-205	9570	9510	9480	9420	9390	9495	9405	51	2830	500	6800	10	1	10149688	954	11.53	2.61	12	0.12	815.00	3600.00	11190	20230309	-16.00	9120	20231106	3.07	9460	-0.63	20240102	9370	0.32	20240102	11190	-16.00	20230309	9120	3.07	20231106	0.52	N	225190	500	50 억	72854	N	N	N	N
112	20240102	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9390	-60	5	-0.63	81634720	8674	105.87	9450	9460	9370	12280	6620	9450	9411.43	0.72	-195	9570	9510	9480	9420	9390	9495	9405	51	2830	500	6800	10	1	10149688	953	11.52	2.61	12	0.09	815.00	3600.00	11190	20230309	-16.09	9120	20231106	2.96	9460	-0.74	20240102	9370	0.21	20240102	11190	-16.09	20230309	9120	2.96	20231106	0.52	N	225190	500	50 억	72854	N	N	N	N
113	20240102	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9390	-60	5	-0.63	77138240	8195	100.02	9450	9460	9370	12280	6620	9450	9412.84	0.72	-195	9570	9510	9480	9420	9390	9495	9405	51	2830	500	6800	10	1	10149688	953	11.52	2.61	12	0.08	815.00	3600.00	11190	20230309	-16.09	9120	20231106	2.96	9460	-0.74	20240102	9370	0.21	20240102	11190	-16.09	20230309	9120	2.96	20231106	0.52	N	225190	500	50 억	72854	N	N	N	N
114	20240102	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9410	-40	5	-0.42	47403270	5033	61.43	9450	9460	9400	12280	6620	9450	9418.49	0.72	-183	9570	9510	9480	9420	9390	9495	9405	51	2830	500	6800	10	1	10149688	955	11.55	2.61	12	0.05	815.00	3600.00	11190	20230309	-15.91	9120	20231106	3.18	9460	-0.53	20240102	9400	0.11	20240102	11190	-15.91	20230309	9120	3.18	20231106	0.52	N	225190	500	50 억	72854	N	N	N	N
115	20240102	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9430	-20	5	-0.21	28326800	3005	36.68	9450	9460	9400	12280	6620	9450	9426.56	0.72	-179	9570	9510	9480	9420	9390	9495	9405	51	2830	500	6800	10	1	10149688	957	11.57	2.62	12	0.03	815.00	3600.00	11190	20230309	-15.73	9120	20231106	3.40	9460	-0.32	20240102	9400	0.32	20240102	11190	-15.73	20230309	9120	3.40	20231106	0.52	N	225190	500	50 억	72854	N	N	N	N
116	20240102	100908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9450	0	3	0.00	1398590	148	1.81	9450	9460	9440	12280	6620	9450	9449.93	0.72	-121	9570	9510	9480	9420	9390	9495	9405	51	2830	500	6800	10	1	10149688	959	11.60	2.62	12	0.00	815.00	3600.00	11190	20230309	-15.55	9120	20231106	3.62	9460	-0.11	20240102	9440	0.11	20240102	11190	-15.55	20230309	9120	3.62	20231106	0.52	N	225190	500	50 억	72854	N	N	N	N
117	20240102	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	9450	0	3	0.00	0	0	0.00	0	0	0	12280	6620	9450	0.00	0.72	0	9570	9510	9480	9420	9390	9495	9405	51	2830	500	6800	10	1	10149688	959	11.60	2.62	12	0.00	815.00	3600.00	11190	20230309	-15.55	9120	20231106	3.62	0	0.00	0	0	0.00	0	11190	-15.55	20230309	9120	3.62	20231106	0.52	N	225190	500	50 억	72854	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History