KissMeData/046210/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3645	20	2	0.55	235175585	64154	35.72	3620	3725	3605	4710	2540	3625	3665.80	0.64	0	15985	3881	3752	3671	3542	3461	3712	3502	205	1085	500	500	5	1	41004527	1495	52.07	3.70	12	0.16	70.00	986.00	6720	20230623	-45.76	3005	20230608	21.30	4290	-15.03	20240103	3590	1.53	20240122	6720	-45.76	20230623	3005	21.30	20230608	2.66	N	046210	500	205 억	262545	N	N	26	N	N
3	20240123	110513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3665	40	2	1.10	224657035	61269	34.12	3620	3725	3605	4710	2540	3625	3666.73	0.64	0	18110	3881	3752	3671	3542	3461	3712	3502	205	1085	500	500	5	1	41004527	1503	52.36	3.72	12	0.15	70.00	986.00	6720	20230623	-45.46	3005	20230608	21.96	4290	-14.57	20240103	3590	2.09	20240122	6720	-45.46	20230623	3005	21.96	20230608	2.66	N	046210	500	205 억	262545	N	N	26	N	N
4	20240123	100512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	85	2	2.34	150057435	40856	22.75	3620	3725	3605	4710	2540	3625	3672.84	0.64	0	7365	3881	3752	3671	3542	3461	3712	3502	205	1085	500	500	5	1	41004527	1521	53.00	3.76	12	0.10	70.00	986.00	6720	20230623	-44.79	3005	20230608	23.46	4290	-13.52	20240103	3590	3.34	20240122	6720	-44.79	20230623	3005	23.46	20230608	2.66	N	046210	500	205 억	262545	N	N	26	N	N
5	20240123	090512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3630	5	2	0.14	27325485	7507	4.18	3620	3665	3620	4710	2540	3625	3640.00	0.64	0	2327	3881	3752	3671	3542	3461	3712	3502	205	1085	500	500	5	1	41004527	1488	51.86	3.68	12	0.02	70.00	986.00	6720	20230623	-45.98	3005	20230608	20.80	4290	-15.38	20240103	3590	1.11	20240122	6720	-45.98	20230623	3005	20.80	20230608	2.66	N	046210	500	205 억	262545	N	N	26	N	N
6	20240119	160509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3685	-120	5	-3.15	489326635	129261	111.06	3845	3895	3685	4945	2665	3805	3785.57	0.67	0	-14525	3905	3855	3775	3725	3645	3880	3750	205	1140	500	500	5	1	41004527	1511	52.64	3.74	12	0.32	70.00	986.00	6720	20230623	-45.16	3005	20230608	22.63	4290	-14.10	20240103	3655	0.82	20240117	6720	-45.16	20230623	3005	22.63	20230608	2.72	N	046210	500	205 억	276175	N	N	24	N	N
7	20240119	150510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3685	-120	5	-3.15	467487860	123348	105.98	3845	3895	3685	4945	2665	3805	3789.99	0.67	0	-14657	3905	3855	3775	3725	3645	3880	3750	205	1140	500	500	5	1	41004527	1511	52.64	3.74	12	0.30	70.00	986.00	6720	20230623	-45.16	3005	20230608	22.63	4290	-14.10	20240103	3655	0.82	20240117	6720	-45.16	20230623	3005	22.63	20230608	2.72	N	046210	500	205 억	276175	N	N	25	N	N
8	20240119	140509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3745	-60	5	-1.58	348718775	91382	78.51	3845	3895	3735	4945	2665	3805	3816.06	0.67	0	-8197	3905	3855	3775	3725	3645	3880	3750	205	1140	500	500	5	1	41004527	1536	53.50	3.80	12	0.22	70.00	986.00	6720	20230623	-44.27	3005	20230608	24.63	4290	-12.70	20240103	3655	2.46	20240117	6720	-44.27	20230623	3005	24.63	20230608	2.72	N	046210	500	205 억	276175	N	N	25	N	N
9	20240119	130510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	-55	5	-1.45	330209530	86441	74.27	3845	3895	3735	4945	2665	3805	3820.06	0.67	0	-4295	3905	3855	3775	3725	3645	3880	3750	205	1140	500	500	5	1	41004527	1538	53.57	3.80	12	0.21	70.00	986.00	6720	20230623	-44.20	3005	20230608	24.79	4290	-12.59	20240103	3655	2.60	20240117	6720	-44.20	20230623	3005	24.79	20230608	2.72	N	046210	500	205 억	276175	N	N	25	N	N
10	20240119	120512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	-25	5	-0.66	290568240	75874	65.19	3845	3895	3770	4945	2665	3805	3829.62	0.67	0	-2115	3905	3855	3775	3725	3645	3880	3750	205	1140	500	500	5	1	41004527	1550	54.00	3.83	12	0.19	70.00	986.00	6720	20230623	-43.75	3005	20230608	25.79	4290	-11.89	20240103	3655	3.42	20240117	6720	-43.75	20230623	3005	25.79	20230608	2.72	N	046210	500	205 억	276175	N	N	25	N	N
11	20240119	110511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3815	10	2	0.26	250042540	65180	56.00	3845	3895	3780	4945	2665	3805	3836.19	0.67	0	3482	3905	3855	3775	3725	3645	3880	3750	205	1140	500	500	5	1	41004527	1564	54.50	3.87	12	0.16	70.00	986.00	6720	20230623	-43.23	3005	20230608	26.96	4290	-11.07	20240103	3655	4.38	20240117	6720	-43.23	20230623	3005	26.96	20230608	2.72	N	046210	500	205 억	276175	N	N	25	N	N
12	20240119	100515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3860	55	2	1.45	127667830	33124	28.46	3845	3895	3805	4945	2665	3805	3854.24	0.67	0	7993	3905	3855	3775	3725	3645	3880	3750	205	1140	500	500	5	1	41004527	1583	55.14	3.91	12	0.08	70.00	986.00	6720	20230623	-42.56	3005	20230608	28.45	4290	-10.02	20240103	3655	5.61	20240117	6720	-42.56	20230623	3005	28.45	20230608	2.72	N	046210	500	205 억	276175	N	N	25	N	N
13	20240119	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	15	2	0.39	21573535	5626	4.83	3845	3845	3805	4945	2665	3805	3834.61	0.67	0	-3278	3905	3855	3775	3725	3645	3880	3750	205	1140	500	500	5	1	41004527	1566	54.57	3.87	12	0.01	70.00	986.00	6720	20230623	-43.15	3005	20230608	27.12	4290	-10.96	20240103	3655	4.51	20240117	6720	-43.15	20230623	3005	27.12	20230608	2.72	N	046210	500	205 억	276175	N	N	25	N	N
14	20240118	160508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3805	95	2	2.56	438873995	116369	102.18	3710	3825	3695	4820	2600	3710	3771.39	0.64	0	10493	3820	3765	3710	3655	3600	3737	3627	205	1110	500	500	5	1	41004527	1560	54.36	3.86	12	0.28	70.00	986.00	6720	20230623	-43.38	3005	20230608	26.62	4290	-11.31	20240103	3655	4.10	20240117	6720	-43.38	20230623	3005	26.62	20230608	2.76	N	046210	500	205 억	263826	N	N	25	N	N
15	20240118	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	75	2	2.02	427543435	113391	99.56	3710	3825	3695	4820	2600	3710	3770.52	0.64	0	10707	3820	3765	3710	3655	3600	3737	3627	205	1110	500	500	5	1	41004527	1552	54.07	3.84	12	0.28	70.00	986.00	6720	20230623	-43.68	3005	20230608	25.96	4290	-11.77	20240103	3655	3.56	20240117	6720	-43.68	20230623	3005	25.96	20230608	2.76	N	046210	500	205 억	263826	N	N	13	N	N
16	20240118	140509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	60	2	1.62	355262895	94224	82.73	3710	3825	3695	4820	2600	3710	3770.41	0.64	0	1662	3820	3765	3710	3655	3600	3737	3627	205	1110	500	500	5	1	41004527	1546	53.86	3.82	12	0.23	70.00	986.00	6720	20230623	-43.90	3005	20230608	25.46	4290	-12.12	20240103	3655	3.15	20240117	6720	-43.90	20230623	3005	25.46	20230608	2.76	N	046210	500	205 억	263826	N	N	13	N	N
17	20240118	130508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	80	2	2.16	301051480	79792	70.06	3710	3825	3695	4820	2600	3710	3772.95	0.64	0	5586	3820	3765	3710	3655	3600	3737	3627	205	1110	500	500	5	1	41004527	1554	54.14	3.84	12	0.19	70.00	986.00	6720	20230623	-43.60	3005	20230608	26.12	4290	-11.66	20240103	3655	3.69	20240117	6720	-43.60	20230623	3005	26.12	20230608	2.76	N	046210	500	205 억	263826	N	N	13	N	N
18	20240118	120510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3765	55	2	1.48	282470555	74883	65.75	3710	3825	3695	4820	2600	3710	3772.16	0.64	0	6383	3820	3765	3710	3655	3600	3737	3627	205	1110	500	500	5	1	41004527	1544	53.79	3.82	12	0.18	70.00	986.00	6720	20230623	-43.97	3005	20230608	25.29	4290	-12.24	20240103	3655	3.01	20240117	6720	-43.97	20230623	3005	25.29	20230608	2.76	N	046210	500	205 억	263826	N	N	13	N	N
19	20240118	110510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3770	60	2	1.62	241094580	63922	56.13	3710	3825	3695	4820	2600	3710	3771.70	0.64	0	13782	3820	3765	3710	3655	3600	3737	3627	205	1110	500	500	5	1	41004527	1546	53.86	3.82	12	0.16	70.00	986.00	6720	20230623	-43.90	3005	20230608	25.46	4290	-12.12	20240103	3655	3.15	20240117	6720	-43.90	20230623	3005	25.46	20230608	2.76	N	046210	500	205 억	263826	N	N	13	N	N
20	20240118	100508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	80	2	2.16	179396250	47658	41.85	3710	3825	3695	4820	2600	3710	3764.24	0.64	0	8356	3820	3765	3710	3655	3600	3737	3627	205	1110	500	500	5	1	41004527	1554	54.14	3.84	12	0.12	70.00	986.00	6720	20230623	-43.60	3005	20230608	26.12	4290	-11.66	20240103	3655	3.69	20240117	6720	-43.60	20230623	3005	26.12	20230608	2.76	N	046210	500	205 억	263826	N	N	13	N	N
21	20240118	090508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	40	2	1.08	18869845	5069	4.45	3710	3790	3695	4820	2600	3710	3722.60	0.64	0	89	3820	3765	3710	3655	3600	3737	3627	205	1110	500	500	5	1	41004527	1538	53.57	3.80	12	0.01	70.00	986.00	6720	20230623	-44.20	3005	20230608	24.79	4290	-12.59	20240103	3655	2.60	20240117	6720	-44.20	20230623	3005	24.79	20230608	2.76	N	046210	500	205 억	263826	N	N	13	N	N
22	20240117	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	-45	5	-1.20	405211775	109739	102.27	3735	3765	3655	4880	2630	3755	3692.45	0.65	0	-1068	3905	3830	3770	3695	3635	3800	3665	205	1125	500	500	5	1	41004527	1521	53.00	3.76	12	0.27	70.00	986.00	6720	20230623	-44.79	3005	20230608	23.46	4290	-13.52	20240103	3655	1.50	20240117	6720	-44.79	20230623	3005	23.46	20230608	2.81	N	046210	500	205 억	264894	N	N	13	N	N
23	20240117	150509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3725	-30	5	-0.80	389076295	105393	98.22	3735	3765	3655	4880	2630	3755	3691.67	0.65	0	-543	3905	3830	3770	3695	3635	3800	3665	205	1125	500	500	5	1	41004527	1527	53.21	3.78	12	0.26	70.00	986.00	6720	20230623	-44.57	3005	20230608	23.96	4290	-13.17	20240103	3655	1.92	20240117	6720	-44.57	20230623	3005	23.96	20230608	2.81	N	046210	500	205 억	264894	N	N	11	N	N
24	20240117	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3695	-60	5	-1.60	324510985	87900	81.92	3735	3765	3655	4880	2630	3755	3691.82	0.65	0	-6973	3905	3830	3770	3695	3635	3800	3665	205	1125	500	500	5	1	41004527	1515	52.79	3.75	12	0.21	70.00	986.00	6720	20230623	-45.01	3005	20230608	22.96	4290	-13.87	20240103	3655	1.09	20240117	6720	-45.01	20230623	3005	22.96	20230608	2.81	N	046210	500	205 억	264894	N	N	11	N	N
25	20240117	130509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3700	-55	5	-1.46	305221960	82673	77.05	3735	3765	3655	4880	2630	3755	3691.92	0.65	0	-8986	3905	3830	3770	3695	3635	3800	3665	205	1125	500	500	5	1	41004527	1517	52.86	3.75	12	0.20	70.00	986.00	6720	20230623	-44.94	3005	20230608	23.13	4290	-13.75	20240103	3655	1.23	20240117	6720	-44.94	20230623	3005	23.13	20230608	2.81	N	046210	500	205 억	264894	N	N	11	N	N
26	20240117	120510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3660	-95	5	-2.53	281297970	76161	70.98	3735	3765	3655	4880	2630	3755	3693.46	0.65	0	-8641	3905	3830	3770	3695	3635	3800	3665	205	1125	500	500	5	1	41004527	1501	52.29	3.71	12	0.19	70.00	986.00	6720	20230623	-45.54	3005	20230608	21.80	4290	-14.69	20240103	3655	0.14	20240117	6720	-45.54	20230623	3005	21.80	20230608	2.81	N	046210	500	205 억	264894	N	N	11	N	N
27	20240117	110509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	-25	5	-0.67	206376805	55788	51.99	3735	3765	3655	4880	2630	3755	3699.30	0.65	0	-10078	3905	3830	3770	3695	3635	3800	3665	205	1125	500	500	5	1	41004527	1529	53.29	3.78	12	0.14	70.00	986.00	6720	20230623	-44.49	3005	20230608	24.13	4290	-13.05	20240103	3655	2.05	20240117	6720	-44.49	20230623	3005	24.13	20230608	2.81	N	046210	500	205 억	264894	N	N	11	N	N
28	20240117	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	-45	5	-1.20	152473390	41311	38.50	3735	3765	3655	4880	2630	3755	3690.87	0.65	0	-3901	3905	3830	3770	3695	3635	3800	3665	205	1125	500	500	5	1	41004527	1521	53.00	3.76	12	0.10	70.00	986.00	6720	20230623	-44.79	3005	20230608	23.46	4290	-13.52	20240103	3655	1.50	20240117	6720	-44.79	20230623	3005	23.46	20230608	2.81	N	046210	500	205 억	264894	N	N	11	N	N
29	20240117	090508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3735	-20	5	-0.53	3820715	1022	0.95	3735	3765	3735	4880	2630	3755	3738.47	0.65	0	677	3905	3830	3770	3695	3635	3800	3665	205	1125	500	500	5	1	41004527	1532	53.36	3.79	12	0.00	70.00	986.00	6720	20230623	-44.42	3005	20230608	24.29	4290	-12.94	20240103	3710	0.67	20240116	6720	-44.42	20230623	3005	24.29	20230608	2.81	N	046210	500	205 억	264894	N	N	11	N	N
30	20240116	160507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3755	-25	5	-0.66	397929000	105916	62.74	3825	3845	3710	4910	2650	3780	3757.02	0.60	0	20654	4073	3926	3838	3691	3603	3882	3647	205	1130	500	500	5	1	41004527	1540	53.64	3.81	12	0.26	70.00	986.00	6720	20230623	-44.12	3005	20230608	24.96	4290	-12.47	20240103	3710	1.21	20240116	6720	-44.12	20230623	3005	24.96	20230608	2.86	N	046210	500	205 억	247960	N	N	11	N	N
31	20240116	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3755	-25	5	-0.66	381134090	101449	60.09	3825	3845	3710	4910	2650	3780	3756.90	0.60	0	20165	4073	3926	3838	3691	3603	3882	3647	205	1130	500	500	5	1	41004527	1540	53.64	3.81	12	0.25	70.00	986.00	6720	20230623	-44.12	3005	20230608	24.96	4290	-12.47	20240103	3710	1.21	20240116	6720	-44.12	20230623	3005	24.96	20230608	2.86	N	046210	500	205 억	247960	N	N	12	N	N
32	20240116	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	0	3	0.00	327808965	87197	51.65	3825	3845	3710	4910	2650	3780	3759.41	0.60	0	20851	4073	3926	3838	3691	3603	3882	3647	205	1130	500	500	5	1	41004527	1550	54.00	3.83	12	0.21	70.00	986.00	6720	20230623	-43.75	3005	20230608	25.79	4290	-11.89	20240103	3710	1.89	20240116	6720	-43.75	20230623	3005	25.79	20230608	2.86	N	046210	500	205 억	247960	N	N	12	N	N
33	20240116	130507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	20	2	0.53	224403485	59730	35.38	3825	3845	3710	4910	2650	3780	3756.96	0.60	0	16352	4073	3926	3838	3691	3603	3882	3647	205	1130	500	500	5	1	41004527	1558	54.29	3.85	12	0.15	70.00	986.00	6720	20230623	-43.45	3005	20230608	26.46	4290	-11.42	20240103	3710	2.43	20240116	6720	-43.45	20230623	3005	26.46	20230608	2.86	N	046210	500	205 억	247960	N	N	12	N	N
34	20240116	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3765	-15	5	-0.40	215304290	57322	33.95	3825	3845	3710	4910	2650	3780	3756.05	0.60	0	16788	4073	3926	3838	3691	3603	3882	3647	205	1130	500	500	5	1	41004527	1544	53.79	3.82	12	0.14	70.00	986.00	6720	20230623	-43.97	3005	20230608	25.29	4290	-12.24	20240103	3710	1.48	20240116	6720	-43.97	20230623	3005	25.29	20230608	2.86	N	046210	500	205 억	247960	N	N	12	N	N
35	20240116	110505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3795	15	2	0.40	195230505	52009	30.81	3825	3845	3710	4910	2650	3780	3753.78	0.60	0	17247	4073	3926	3838	3691	3603	3882	3647	205	1130	500	500	5	1	41004527	1556	54.21	3.85	12	0.13	70.00	986.00	6720	20230623	-43.53	3005	20230608	26.29	4290	-11.54	20240103	3710	2.29	20240116	6720	-43.53	20230623	3005	26.29	20230608	2.86	N	046210	500	205 억	247960	N	N	12	N	N
36	20240116	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3715	-65	5	-1.72	100825955	26818	15.88	3825	3845	3710	4910	2650	3780	3759.64	0.60	0	5692	4073	3926	3838	3691	3603	3882	3647	205	1130	500	500	5	1	41004527	1523	53.07	3.77	12	0.07	70.00	986.00	6720	20230623	-44.72	3005	20230608	23.63	4290	-13.40	20240103	3710	0.13	20240116	6720	-44.72	20230623	3005	23.63	20230608	2.86	N	046210	500	205 억	247960	N	N	12	N	N
37	20240116	090504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	45	2	1.19	2662115	696	0.41	3825	3825	3795	4910	2650	3780	3824.88	0.60	0	-148	4073	3926	3838	3691	3603	3882	3647	205	1130	500	500	5	1	41004527	1568	54.64	3.88	12	0.00	70.00	986.00	6720	20230623	-43.08	3005	20230608	27.29	4290	-10.84	20240103	3750	2.00	20240115	6720	-43.08	20230623	3005	27.29	20230608	2.86	N	046210	500	205 억	247960	N	N	12	N	N
38	20240115	160505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	-185	5	-4.67	641667275	167103	63.32	3975	3985	3750	5150	2780	3965	3839.92	0.60	5395	-996	4231	4097	3976	3842	3721	4037	3782	205	1185	500	500	5	1	41004527	1550	54.00	3.83	12	0.41	70.00	986.00	6720	20230623	-43.75	3005	20230608	25.79	4290	-11.89	20240103	3750	0.80	20240115	6720	-43.75	20230623	3005	25.79	20230608	2.89	N	046210	500	205 억	247644	N	N	12	N	N
39	20240115	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3815	-150	5	-3.78	612805820	159483	60.43	3975	3985	3750	5150	2780	3965	3842.38	0.60	5395	-2149	4231	4097	3976	3842	3721	4037	3782	205	1185	500	500	5	1	41004527	1564	54.50	3.87	12	0.39	70.00	986.00	6720	20230623	-43.23	3005	20230608	26.96	4290	-11.07	20240103	3750	1.73	20240115	6720	-43.23	20230623	3005	26.96	20230608	2.89	N	046210	500	205 억	247644	N	N	10	N	N
40	20240115	140506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3830	-135	5	-3.40	515075725	133719	50.67	3975	3985	3790	5150	2780	3965	3851.84	0.60	5395	-3903	4231	4097	3976	3842	3721	4037	3782	205	1185	500	500	5	1	41004527	1570	54.71	3.88	12	0.33	70.00	986.00	6720	20230623	-43.01	3005	20230608	27.45	4290	-10.72	20240103	3790	1.06	20240115	6720	-43.01	20230623	3005	27.45	20230608	2.89	N	046210	500	205 억	247644	N	N	10	N	N
41	20240115	130504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3835	-130	5	-3.28	426197120	110416	41.84	3975	3985	3800	5150	2780	3965	3859.83	0.60	5395	-3205	4231	4097	3976	3842	3721	4037	3782	205	1185	500	500	5	1	41004527	1573	54.79	3.89	12	0.27	70.00	986.00	6720	20230623	-42.93	3005	20230608	27.62	4290	-10.61	20240103	3800	0.92	20240115	6720	-42.93	20230623	3005	27.62	20230608	2.89	N	046210	500	205 억	247644	N	N	10	N	N
42	20240115	120504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	-95	5	-2.40	350424160	90595	34.33	3975	3985	3805	5150	2780	3965	3867.92	0.60	5395	-2783	4231	4097	3976	3842	3721	4037	3782	205	1185	500	500	5	1	41004527	1587	55.29	3.92	12	0.22	70.00	986.00	6720	20230623	-42.41	3005	20230608	28.79	4290	-9.79	20240103	3805	1.71	20240115	6720	-42.41	20230623	3005	28.79	20230608	2.89	N	046210	500	205 억	247644	N	N	10	N	N
43	20240115	110504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3840	-125	5	-3.15	285563150	73668	27.91	3975	3985	3815	5150	2780	3965	3876.23	0.60	5395	-3748	4231	4097	3976	3842	3721	4037	3782	205	1185	500	500	5	1	41004527	1575	54.86	3.89	12	0.18	70.00	986.00	6720	20230623	-42.86	3005	20230608	27.79	4290	-10.49	20240103	3815	0.66	20240115	6720	-42.86	20230623	3005	27.79	20230608	2.89	N	046210	500	205 억	247644	N	N	10	N	N
44	20240115	100503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3905	-60	5	-1.51	138057010	35324	13.39	3975	3985	3875	5150	2780	3965	3908.15	0.60	5395	1099	4231	4097	3976	3842	3721	4037	3782	205	1185	500	500	5	1	41004527	1601	55.79	3.96	12	0.09	70.00	986.00	6720	20230623	-41.89	3005	20230608	29.95	4290	-8.97	20240103	3855	1.30	20240112	6720	-41.89	20230623	3005	29.95	20230608	2.89	N	046210	500	205 억	247644	N	N	10	N	N
45	20240115	090504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3935	-30	5	-0.76	26441125	6692	2.54	3975	3985	3910	5150	2780	3965	3950.94	0.60	5395	-4150	4231	4097	3976	3842	3721	4037	3782	205	1185	500	500	5	1	41004527	1614	56.21	3.99	12	0.02	70.00	986.00	6720	20230623	-41.44	3005	20230608	30.95	4290	-8.28	20240103	3855	2.08	20240112	6720	-41.44	20230623	3005	30.95	20230608	2.89	N	046210	500	205 억	247644	N	N	10	N	N
46	20240112	160501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3965	-135	5	-3.29	1032517055	262913	187.45	4100	4110	3855	5330	2870	4100	3927.22	0.69	5158	-40912	4233	4166	4083	4016	3933	4125	3975	205	1230	500	500	5	1	41004527	1626	56.64	4.02	12	0.64	70.00	986.00	6720	20230623	-41.00	3005	20230608	31.95	4290	-7.58	20240103	3855	2.85	20240112	6720	-41.00	20230623	3005	31.95	20230608	2.90	N	046210	500	205 억	282361	N	N	10	N	N
47	20240112	150503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	-180	5	-4.39	938832990	239197	170.54	4100	4110	3855	5330	2870	4100	3924.94	0.69	5158	-46814	4233	4166	4083	4016	3933	4125	3975	205	1230	500	500	5	1	41004527	1607	56.00	3.98	12	0.58	70.00	986.00	6720	20230623	-41.67	3005	20230608	30.45	4290	-8.62	20240103	3855	1.69	20240112	6720	-41.67	20230623	3005	30.45	20230608	2.90	N	046210	500	205 억	282361	N	N	3	N	N
48	20240112	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3865	-235	5	-5.73	849341430	216202	154.14	4100	4110	3865	5330	2870	4100	3928.46	0.69	5158	-50792	4233	4166	4083	4016	3933	4125	3975	205	1230	500	500	5	1	41004527	1585	55.21	3.92	12	0.53	70.00	986.00	6720	20230623	-42.49	3005	20230608	28.62	4290	-9.91	20240103	3865	0.00	20240112	6720	-42.49	20230623	3005	28.62	20230608	2.90	N	046210	500	205 억	282361	N	N	3	N	N
49	20240112	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3900	-200	5	-4.88	647286115	164295	117.14	4100	4110	3890	5330	2870	4100	3939.78	0.69	5158	-39412	4233	4166	4083	4016	3933	4125	3975	205	1230	500	500	5	1	41004527	1599	55.71	3.96	12	0.40	70.00	986.00	6720	20230623	-41.96	3005	20230608	29.78	4290	-9.09	20240103	3890	0.26	20240112	6720	-41.96	20230623	3005	29.78	20230608	2.90	N	046210	500	205 억	282361	N	N	3	N	N
50	20240112	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3915	-185	5	-4.51	582580815	147737	105.33	4100	4110	3890	5330	2870	4100	3943.36	0.69	5158	-31681	4233	4166	4083	4016	3933	4125	3975	205	1230	500	500	5	1	41004527	1605	55.93	3.97	12	0.36	70.00	986.00	6720	20230623	-41.74	3005	20230608	30.28	4290	-8.74	20240103	3890	0.64	20240112	6720	-41.74	20230623	3005	30.28	20230608	2.90	N	046210	500	205 억	282361	N	N	3	N	N
51	20240112	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3925	-175	5	-4.27	532413310	134938	96.21	4100	4110	3890	5330	2870	4100	3945.61	0.69	5158	-30295	4233	4166	4083	4016	3933	4125	3975	205	1230	500	500	5	1	41004527	1609	56.07	3.98	12	0.33	70.00	986.00	6720	20230623	-41.59	3005	20230608	30.62	4290	-8.51	20240103	3890	0.90	20240112	6720	-41.59	20230623	3005	30.62	20230608	2.90	N	046210	500	205 억	282361	N	N	3	N	N
52	20240112	100501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3910	-190	5	-4.63	416252145	105378	75.13	4100	4110	3890	5330	2870	4100	3950.09	0.69	5158	-24582	4233	4166	4083	4016	3933	4125	3975	205	1230	500	500	5	1	41004527	1603	55.86	3.97	12	0.26	70.00	986.00	6720	20230623	-41.82	3005	20230608	30.12	4290	-8.86	20240103	3890	0.51	20240112	6720	-41.82	20230623	3005	30.12	20230608	2.90	N	046210	500	205 억	282361	N	N	3	N	N
53	20240112	090501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	-40	5	-0.98	2677865	657	0.47	4100	4110	4060	5330	2870	4100	4075.90	0.69	5158	-141	4233	4166	4083	4016	3933	4125	3975	205	1230	500	500	5	1	41004527	1665	58.00	4.12	12	0.00	70.00	986.00	6720	20230623	-39.58	3005	20230608	35.11	4290	-5.36	20240103	4000	1.50	20240111	6720	-39.58	20230623	3005	35.11	20230608	2.90	N	046210	500	205 억	282361	N	N	3	N	N
54	20240111	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-5	5	-0.12	570331405	140062	92.44	4105	4150	4000	5330	2875	4105	4071.99	0.64	7037	12970	4218	4161	4108	4051	3998	4135	4025	205	1225	500	500	5	1	41004527	1681	58.57	4.16	12	0.34	70.00	986.00	6720	20230623	-38.99	3005	20230608	36.44	4290	-4.43	20240103	4000	2.50	20240111	6720	-38.99	20230623	3005	36.44	20230608	2.87	N	046210	500	205 억	263662	N	N	3	N	N
55	20240111	150502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-5	5	-0.12	547855420	134584	88.82	4105	4150	4000	5330	2875	4105	4070.73	0.64	7037	12792	4218	4161	4108	4051	3998	4135	4025	205	1225	500	500	5	1	41004527	1681	58.57	4.16	12	0.33	70.00	986.00	6720	20230623	-38.99	3005	20230608	36.44	4290	-4.43	20240103	4000	2.50	20240111	6720	-38.99	20230623	3005	36.44	20230608	2.87	N	046210	500	205 억	263662	N	N	5	N	N
56	20240111	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	30	2	0.73	501122780	123206	81.31	4105	4150	4000	5330	2875	4105	4067.36	0.64	7037	5853	4218	4161	4108	4051	3998	4135	4025	205	1225	500	500	5	1	41004527	1696	59.07	4.19	12	0.30	70.00	986.00	6720	20230623	-38.47	3005	20230608	37.60	4290	-3.61	20240103	4000	3.38	20240111	6720	-38.47	20230623	3005	37.60	20230608	2.87	N	046210	500	205 억	263662	N	N	5	N	N
57	20240111	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	15	2	0.37	462854690	113916	75.18	4105	4150	4000	5330	2875	4105	4063.12	0.64	7037	912	4218	4161	4108	4051	3998	4135	4025	205	1225	500	500	5	1	41004527	1689	58.86	4.18	12	0.28	70.00	986.00	6720	20230623	-38.69	3005	20230608	37.10	4290	-3.96	20240103	4000	3.00	20240111	6720	-38.69	20230623	3005	37.10	20230608	2.87	N	046210	500	205 억	263662	N	N	5	N	N
58	20240111	120500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	5	2	0.12	439739080	108297	71.47	4105	4150	4000	5330	2875	4105	4060.49	0.64	7037	1225	4218	4161	4108	4051	3998	4135	4025	205	1225	500	500	5	1	41004527	1685	58.71	4.17	12	0.26	70.00	986.00	6720	20230623	-38.84	3005	20230608	36.77	4290	-4.20	20240103	4000	2.75	20240111	6720	-38.84	20230623	3005	36.77	20230608	2.87	N	046210	500	205 억	263662	N	N	5	N	N
59	20240111	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-5	5	-0.12	346340775	85448	56.39	4105	4150	4000	5330	2875	4105	4053.23	0.64	7037	-17088	4218	4161	4108	4051	3998	4135	4025	205	1225	500	500	5	1	41004527	1681	58.57	4.16	12	0.21	70.00	986.00	6720	20230623	-38.99	3005	20230608	36.44	4290	-4.43	20240103	4000	2.50	20240111	6720	-38.99	20230623	3005	36.44	20230608	2.87	N	046210	500	205 억	263662	N	N	5	N	N
60	20240111	100501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	-80	5	-1.95	259015265	63822	42.12	4105	4150	4000	5330	2875	4105	4058.40	0.64	7037	-21864	4218	4161	4108	4051	3998	4135	4025	205	1225	500	500	5	1	41004527	1650	57.50	4.08	12	0.16	70.00	986.00	6720	20230623	-40.10	3005	20230608	33.94	4290	-6.18	20240103	4000	0.62	20240111	6720	-40.10	20230623	3005	33.94	20230608	2.87	N	046210	500	205 억	263662	N	N	5	N	N
61	20240111	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	-10	5	-0.24	16642800	4061	2.68	4105	4150	4090	5330	2875	4105	4098.20	0.64	7037	917	4218	4161	4108	4051	3998	4135	4025	205	1225	500	500	5	1	41004527	1679	58.50	4.15	12	0.01	70.00	986.00	6720	20230623	-39.06	3005	20230608	36.27	4290	-4.55	20240103	4055	0.99	20240110	6720	-39.06	20230623	3005	36.27	20230608	2.87	N	046210	500	205 억	263662	N	N	5	N	N
62	20240110	160458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	-35	5	-0.85	620627335	151125	110.58	4140	4165	4055	5380	2900	4140	4106.72	0.61	4032	6870	4286	4212	4151	4077	4016	4250	4115	205	1240	500	500	5	1	41004527	1683	58.64	4.16	12	0.37	70.00	986.00	6720	20230623	-38.91	3005	20230608	36.61	4290	-4.31	20240103	4055	1.23	20240110	6720	-38.91	20230623	3005	36.61	20230608	2.87	N	046210	500	205 억	249755	N	N	5	N	N
63	20240110	150459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-25	5	-0.60	582463700	141839	103.79	4140	4165	4055	5380	2900	4140	4106.51	0.61	4032	4819	4286	4212	4151	4077	4016	4250	4115	205	1240	500	500	5	1	41004527	1687	58.79	4.17	12	0.35	70.00	986.00	6720	20230623	-38.76	3005	20230608	36.94	4290	-4.08	20240103	4055	1.48	20240110	6720	-38.76	20230623	3005	36.94	20230608	2.87	N	046210	500	205 억	249755	N	N	47	N	N
64	20240110	140500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	0	3	0.00	485750400	118338	86.59	4140	4165	4055	5380	2900	4140	4104.77	0.61	4032	-5723	4286	4212	4151	4077	4016	4250	4115	205	1240	500	500	5	1	41004527	1698	59.14	4.20	12	0.29	70.00	986.00	6720	20230623	-38.39	3005	20230608	37.77	4290	-3.50	20240103	4055	2.10	20240110	6720	-38.39	20230623	3005	37.77	20230608	2.87	N	046210	500	205 억	249755	N	N	47	N	N
65	20240110	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	-30	5	-0.72	439936165	107256	78.48	4140	4165	4055	5380	2900	4140	4101.74	0.61	4032	-6414	4286	4212	4151	4077	4016	4250	4115	205	1240	500	500	5	1	41004527	1685	58.71	4.17	12	0.26	70.00	986.00	6720	20230623	-38.84	3005	20230608	36.77	4290	-4.20	20240103	4055	1.36	20240110	6720	-38.84	20230623	3005	36.77	20230608	2.87	N	046210	500	205 억	249755	N	N	47	N	N
66	20240110	120500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	-20	5	-0.48	408300015	99579	72.87	4140	4165	4055	5380	2900	4140	4100.26	0.61	4032	-5785	4286	4212	4151	4077	4016	4250	4115	205	1240	500	500	5	1	41004527	1689	58.86	4.18	12	0.24	70.00	986.00	6720	20230623	-38.69	3005	20230608	37.10	4290	-3.96	20240103	4055	1.60	20240110	6720	-38.69	20230623	3005	37.10	20230608	2.87	N	046210	500	205 억	249755	N	N	47	N	N
67	20240110	110500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	-50	5	-1.21	338516265	82593	60.44	4140	4165	4055	5380	2900	4140	4098.61	0.61	4032	-5364	4286	4212	4151	4077	4016	4250	4115	205	1240	500	500	5	1	41004527	1677	58.43	4.15	12	0.20	70.00	986.00	6720	20230623	-39.14	3005	20230608	36.11	4290	-4.66	20240103	4055	0.86	20240110	6720	-39.14	20230623	3005	36.11	20230608	2.87	N	046210	500	205 억	249755	N	N	47	N	N
68	20240110	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	-15	5	-0.36	283576310	69185	50.63	4140	4165	4055	5380	2900	4140	4098.81	0.61	4032	-8723	4286	4212	4151	4077	4016	4250	4115	205	1240	500	500	5	1	41004527	1691	58.93	4.18	12	0.17	70.00	986.00	6720	20230623	-38.62	3005	20230608	37.27	4290	-3.85	20240103	4055	1.73	20240110	6720	-38.62	20230623	3005	37.27	20230608	2.87	N	046210	500	205 억	249755	N	N	47	N	N
69	20240110	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	10	2	0.24	65550090	15886	11.62	4140	4165	4120	5380	2900	4140	4126.28	0.61	4032	7981	4286	4212	4151	4077	4016	4250	4115	205	1240	500	500	5	1	41004527	1702	59.29	4.21	12	0.04	70.00	986.00	6720	20230623	-38.24	3005	20230608	38.10	4290	-3.26	20240103	4065	2.09	20240104	6720	-38.24	20230623	3005	38.10	20230608	2.87	N	046210	500	205 억	249755	N	N	47	N	N
70	20240109	160457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	45	2	1.10	567941425	136343	97.96	4090	4225	4090	5320	2870	4095	4165.80	0.50	9980	30906	4298	4196	4143	4041	3988	4247	4092	205	1225	500	500	5	1	41004527	1698	59.14	4.20	12	0.33	70.00	986.00	6720	20230623	-38.39	3005	20230608	37.77	4290	-3.50	20240103	4065	1.85	20240104	6720	-38.39	20230623	3005	37.77	20230608	2.92	N	046210	500	205 억	205905	N	N	47	N	N
71	20240109	150459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	55	2	1.34	531399125	127518	91.62	4090	4225	4090	5320	2870	4095	4167.54	0.50	9980	27688	4298	4196	4143	4041	3988	4247	4092	205	1225	500	500	5	1	41004527	1702	59.29	4.21	12	0.31	70.00	986.00	6720	20230623	-38.24	3005	20230608	38.10	4290	-3.26	20240103	4065	2.09	20240104	6720	-38.24	20230623	3005	38.10	20230608	2.92	N	046210	500	205 억	205905	N	N	0	N	N
72	20240109	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	35	2	0.85	478573805	114712	82.42	4090	4225	4090	5320	2870	4095	4172.30	0.50	9980	26657	4298	4196	4143	4041	3988	4247	4092	205	1225	500	500	5	1	41004527	1693	59.00	4.19	12	0.28	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	4290	-3.73	20240103	4065	1.60	20240104	6720	-38.54	20230623	3005	37.44	20230608	2.92	N	046210	500	205 억	205905	N	N	0	N	N
73	20240109	130458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	55	2	1.34	423206155	101343	72.81	4090	4225	4090	5320	2870	4095	4176.39	0.50	9980	29285	4298	4196	4143	4041	3988	4247	4092	205	1225	500	500	5	1	41004527	1702	59.29	4.21	12	0.25	70.00	986.00	6720	20230623	-38.24	3005	20230608	38.10	4290	-3.26	20240103	4065	2.09	20240104	6720	-38.24	20230623	3005	38.10	20230608	2.92	N	046210	500	205 억	205905	N	N	0	N	N
74	20240109	120502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	70	2	1.71	407390010	97539	70.08	4090	4225	4090	5320	2870	4095	4177.12	0.50	9980	29428	4298	4196	4143	4041	3988	4247	4092	205	1225	500	500	5	1	41004527	1708	59.50	4.22	12	0.24	70.00	986.00	6720	20230623	-38.02	3005	20230608	38.60	4290	-2.91	20240103	4065	2.46	20240104	6720	-38.02	20230623	3005	38.60	20230608	2.92	N	046210	500	205 억	205905	N	N	0	N	N
75	20240109	110458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	95	2	2.32	237805095	57103	41.03	4090	4220	4090	5320	2870	4095	4165.12	0.50	9980	19998	4298	4196	4143	4041	3988	4247	4092	205	1225	500	500	5	1	41004527	1718	59.86	4.25	12	0.14	70.00	986.00	6720	20230623	-37.65	3005	20230608	39.43	4290	-2.33	20240103	4065	3.08	20240104	6720	-37.65	20230623	3005	39.43	20230608	2.92	N	046210	500	205 억	205905	N	N	0	N	N
76	20240109	100458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	50	2	1.22	103337335	24936	17.92	4090	4180	4090	5320	2870	4095	4145.13	0.50	9980	10851	4298	4196	4143	4041	3988	4247	4092	205	1225	500	500	5	1	41004527	1700	59.21	4.20	12	0.06	70.00	986.00	6720	20230623	-38.32	3005	20230608	37.94	4290	-3.38	20240103	4065	1.97	20240104	6720	-38.32	20230623	3005	37.94	20230608	2.92	N	046210	500	205 억	205905	N	N	0	N	N
77	20240109	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	35	2	0.85	22069455	5384	3.87	4090	4145	4090	5320	2870	4095	4099.51	0.50	9980	943	4298	4196	4143	4041	3988	4247	4092	205	1225	500	500	5	1	41004527	1693	59.00	4.19	12	0.01	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	4290	-3.73	20240103	4065	1.60	20240104	6720	-38.54	20230623	3005	37.44	20230608	2.92	N	046210	500	205 억	205905	N	N	0	N	N
78	20240108	160457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	-30	5	-0.73	571679520	137374	59.53	4090	4245	4090	5360	2890	4125	4161.51	0.49	-379	-4256	4301	4212	4146	4057	3991	4180	4025	205	1235	500	500	5	1	41004527	1679	58.50	4.15	12	0.34	70.00	986.00	6720	20230623	-39.06	3005	20230608	36.27	4290	-4.55	20240103	4065	0.74	20240104	6720	-39.06	20230623	3005	36.27	20230608	2.74	N	046210	500	205 억	200181	N	N	104	N	N
79	20240108	150458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	5	2	0.12	507103310	121620	52.70	4090	4245	4090	5360	2890	4125	4169.61	0.49	-379	-5170	4301	4212	4146	4057	3991	4180	4025	205	1235	500	500	5	1	41004527	1693	59.00	4.19	12	0.30	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	4290	-3.73	20240103	4065	1.60	20240104	6720	-38.54	20230623	3005	37.44	20230608	2.74	N	046210	500	205 억	200181	N	N	104	N	N
80	20240108	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	5	2	0.12	443697570	106207	46.02	4090	4245	4090	5360	2890	4125	4177.72	0.49	-379	-2576	4301	4212	4146	4057	3991	4180	4025	205	1235	500	500	5	1	41004527	1693	59.00	4.19	12	0.26	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	4290	-3.73	20240103	4065	1.60	20240104	6720	-38.54	20230623	3005	37.44	20230608	2.74	N	046210	500	205 억	200181	N	N	104	N	N
81	20240108	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	15	2	0.36	396534245	94759	41.06	4090	4245	4090	5360	2890	4125	4184.72	0.49	-379	-1634	4301	4212	4146	4057	3991	4180	4025	205	1235	500	500	5	1	41004527	1698	59.14	4.20	12	0.23	70.00	986.00	6720	20230623	-38.39	3005	20230608	37.77	4290	-3.50	20240103	4065	1.85	20240104	6720	-38.39	20230623	3005	37.77	20230608	2.74	N	046210	500	205 억	200181	N	N	104	N	N
82	20240108	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	65	2	1.58	331477220	79072	34.27	4090	4245	4090	5360	2890	4125	4192.18	0.49	-379	-838	4301	4212	4146	4057	3991	4180	4025	205	1235	500	500	5	1	41004527	1718	59.86	4.25	12	0.19	70.00	986.00	6720	20230623	-37.65	3005	20230608	39.43	4290	-2.33	20240103	4065	3.08	20240104	6720	-37.65	20230623	3005	39.43	20230608	2.74	N	046210	500	205 억	200181	N	N	104	N	N
83	20240108	110459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	80	2	1.94	295924155	70562	30.58	4090	4245	4090	5360	2890	4125	4193.92	0.49	-379	190	4301	4212	4146	4057	3991	4180	4025	205	1235	500	500	5	1	41004527	1724	60.07	4.26	12	0.17	70.00	986.00	6720	20230623	-37.43	3005	20230608	39.93	4290	-1.98	20240103	4065	3.44	20240104	6720	-37.43	20230623	3005	39.93	20230608	2.74	N	046210	500	205 억	200181	N	N	104	N	N
84	20240108	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	80	2	1.94	240835280	57411	24.88	4090	4245	4090	5360	2890	4125	4195.05	0.49	-379	3279	4301	4212	4146	4057	3991	4180	4025	205	1235	500	500	5	1	41004527	1724	60.07	4.26	12	0.14	70.00	986.00	6720	20230623	-37.43	3005	20230608	39.93	4290	-1.98	20240103	4065	3.44	20240104	6720	-37.43	20230623	3005	39.93	20230608	2.74	N	046210	500	205 억	200181	N	N	104	N	N
85	20240108	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	30	2	0.73	19220260	4661	2.02	4090	4155	4090	5360	2890	4125	4123.60	0.49	-379	1494	4301	4212	4146	4057	3991	4180	4025	205	1235	500	500	5	1	41004527	1704	59.36	4.21	12	0.01	70.00	986.00	6720	20230623	-38.17	3005	20230608	38.27	4290	-3.15	20240103	4065	2.21	20240104	6720	-38.17	20230623	3005	38.27	20230608	2.74	N	046210	500	205 억	200181	N	N	104	N	N
86	20240105	160457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	5	2	0.12	945418270	228046	56.63	4235	4235	4080	5350	2885	4120	4145.74	0.55	7708	-23327	4363	4241	4153	4031	3943	4197	3987	205	1230	500	500	5	1	41004527	1691	58.93	4.18	12	0.56	70.00	986.00	6720	20230623	-38.62	3005	20230608	37.27	4290	-3.85	20240103	4065	1.48	20240104	6720	-38.62	20230623	3005	37.27	20230608	2.70	N	046210	500	205 억	223887	N	N	104	N	N
87	20240105	150459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	5	2	0.12	876195800	211254	52.46	4235	4235	4080	5350	2885	4120	4147.59	0.55	7708	-23115	4363	4241	4153	4031	3943	4197	3987	205	1230	500	500	5	1	41004527	1691	58.93	4.18	12	0.52	70.00	986.00	6720	20230623	-38.62	3005	20230608	37.27	4290	-3.85	20240103	4065	1.48	20240104	6720	-38.62	20230623	3005	37.27	20230608	2.70	N	046210	500	205 억	223887	N	N	0	N	N
88	20240105	140455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	10	2	0.24	697105825	167885	41.69	4235	4235	4080	5350	2885	4120	4152.28	0.55	7708	-22404	4363	4241	4153	4031	3943	4197	3987	205	1230	500	500	5	1	41004527	1693	59.00	4.19	12	0.41	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	4290	-3.73	20240103	4065	1.60	20240104	6720	-38.54	20230623	3005	37.44	20230608	2.70	N	046210	500	205 억	223887	N	N	0	N	N
89	20240105	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	20	2	0.49	580367450	139639	34.67	4235	4235	4080	5350	2885	4120	4156.20	0.55	7708	-14757	4363	4241	4153	4031	3943	4197	3987	205	1230	500	500	5	1	41004527	1698	59.14	4.20	12	0.34	70.00	986.00	6720	20230623	-38.39	3005	20230608	37.77	4290	-3.50	20240103	4065	1.85	20240104	6720	-38.39	20230623	3005	37.77	20230608	2.70	N	046210	500	205 억	223887	N	N	0	N	N
90	20240105	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	30	2	0.73	496022305	119321	29.63	4235	4235	4080	5350	2885	4120	4157.04	0.55	7708	-5389	4363	4241	4153	4031	3943	4197	3987	205	1230	500	500	5	1	41004527	1702	59.29	4.21	12	0.29	70.00	986.00	6720	20230623	-38.24	3005	20230608	38.10	4290	-3.26	20240103	4065	2.09	20240104	6720	-38.24	20230623	3005	38.10	20230608	2.70	N	046210	500	205 억	223887	N	N	0	N	N
91	20240105	110456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	35	2	0.85	461637815	111023	27.57	4235	4235	4080	5350	2885	4120	4158.04	0.55	7708	-5776	4363	4241	4153	4031	3943	4197	3987	205	1230	500	500	5	1	41004527	1704	59.36	4.21	12	0.27	70.00	986.00	6720	20230623	-38.17	3005	20230608	38.27	4290	-3.15	20240103	4065	2.21	20240104	6720	-38.17	20230623	3005	38.27	20230608	2.70	N	046210	500	205 억	223887	N	N	0	N	N
92	20240105	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	50	2	1.21	348889635	83850	20.82	4235	4235	4080	5350	2885	4120	4160.88	0.55	7708	-250	4363	4241	4153	4031	3943	4197	3987	205	1230	500	500	5	1	41004527	1710	59.57	4.23	12	0.20	70.00	986.00	6720	20230623	-37.95	3005	20230608	38.77	4290	-2.80	20240103	4065	2.58	20240104	6720	-37.95	20230623	3005	38.77	20230608	2.70	N	046210	500	205 억	223887	N	N	0	N	N
93	20240105	090456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	15	2	0.36	34422380	8287	2.06	4235	4235	4080	5350	2885	4120	4153.78	0.55	7708	11	4363	4241	4153	4031	3943	4197	3987	205	1230	500	500	5	1	41004527	1696	59.07	4.19	12	0.02	70.00	986.00	6720	20230623	-38.47	3005	20230608	37.60	4290	-3.61	20240103	4065	1.72	20240104	6720	-38.47	20230623	3005	37.60	20230608	2.70	N	046210	500	205 억	223887	N	N	0	N	N
94	20240104	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	-140	5	-3.29	1648036260	401259	83.73	4260	4275	4065	5530	2985	4260	4107.16	0.71	0	-74841	4370	4315	4235	4180	4100	4342	4207	205	1270	500	500	5	1	41004527	1689	58.86	4.18	12	0.98	70.00	986.00	6720	20230623	-38.69	3005	20230608	37.10	4290	-3.96	20240103	4065	1.35	20240104	6720	-38.69	20230623	3005	37.10	20230608	2.69	N	046210	500	205 억	291003	N	N	0	N	N
95	20240104	150455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	-170	5	-3.99	1577382505	383986	80.12	4260	4275	4065	5530	2985	4260	4107.92	0.71	0	-76368	4370	4315	4235	4180	4100	4342	4207	205	1270	500	500	5	1	41004527	1677	58.43	4.15	12	0.94	70.00	986.00	6720	20230623	-39.14	3005	20230608	36.11	4290	-4.66	20240103	4065	0.62	20240104	6720	-39.14	20230623	3005	36.11	20230608	2.69	N	046210	500	205 억	291003	N	N	0	N	N
96	20240104	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	-170	5	-3.99	1262553470	307253	64.11	4260	4275	4065	5530	2985	4260	4109.17	0.71	0	-83095	4370	4315	4235	4180	4100	4342	4207	205	1270	500	500	5	1	41004527	1677	58.43	4.15	12	0.75	70.00	986.00	6720	20230623	-39.14	3005	20230608	36.11	4290	-4.66	20240103	4065	0.62	20240104	6720	-39.14	20230623	3005	36.11	20230608	2.69	N	046210	500	205 억	291003	N	N	0	N	N
97	20240104	130456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	-155	5	-3.64	1091300880	265309	55.36	4260	4275	4065	5530	2985	4260	4113.32	0.71	0	-81883	4370	4315	4235	4180	4100	4342	4207	205	1270	500	500	5	1	41004527	1683	58.64	4.16	12	0.65	70.00	986.00	6720	20230623	-38.91	3005	20230608	36.61	4290	-4.31	20240103	4065	0.98	20240104	6720	-38.91	20230623	3005	36.61	20230608	2.69	N	046210	500	205 억	291003	N	N	0	N	N
98	20240104	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-160	5	-3.76	992634765	241150	50.32	4260	4275	4065	5530	2985	4260	4116.25	0.71	0	-73666	4370	4315	4235	4180	4100	4342	4207	205	1270	500	500	5	1	41004527	1681	58.57	4.16	12	0.59	70.00	986.00	6720	20230623	-38.99	3005	20230608	36.44	4290	-4.43	20240103	4065	0.86	20240104	6720	-38.99	20230623	3005	36.44	20230608	2.69	N	046210	500	205 억	291003	N	N	0	N	N
99	20240104	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	-170	5	-3.99	788951300	191354	39.93	4260	4275	4065	5530	2985	4260	4122.99	0.71	0	-75380	4370	4315	4235	4180	4100	4342	4207	205	1270	500	500	5	1	41004527	1677	58.43	4.15	12	0.47	70.00	986.00	6720	20230623	-39.14	3005	20230608	36.11	4290	-4.66	20240103	4065	0.62	20240104	6720	-39.14	20230623	3005	36.11	20230608	2.69	N	046210	500	205 억	291003	N	N	0	N	N
100	20240104	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	-150	5	-3.52	546322850	132061	27.56	4260	4275	4100	5530	2985	4260	4136.90	0.71	0	-58620	4370	4315	4235	4180	4100	4342	4207	205	1270	500	500	5	1	41004527	1685	58.71	4.17	12	0.32	70.00	986.00	6720	20230623	-38.84	3005	20230608	36.77	4290	-4.20	20240103	4080	0.74	20240102	6720	-38.84	20230623	3005	36.77	20230608	2.69	N	046210	500	205 억	291003	N	N	0	N	N
101	20240104	090456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4220	-40	5	-0.94	47487735	11230	2.34	4260	4275	4200	5530	2985	4260	4228.65	0.71	0	-4920	4370	4315	4235	4180	4100	4342	4207	205	1270	500	500	5	1	41004527	1730	60.29	4.28	12	0.03	70.00	986.00	6720	20230623	-37.20	3005	20230608	40.43	4290	-1.63	20240103	4080	3.43	20240102	6720	-37.20	20230623	3005	40.43	20230608	2.69	N	046210	500	205 억	291003	N	N	0	N	N
102	20240103	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	35	2	0.83	2001227710	472182	89.91	4190	4290	4155	5490	2960	4225	4238.25	0.67	0	15096	4361	4292	4186	4117	4011	4327	4152	205	1265	500	500	5	1	41004527	1747	60.86	4.32	12	1.15	70.00	986.00	6720	20230623	-36.61	3005	20230608	41.76	4290	-0.70	20240103	4080	4.41	20240102	6720	-36.61	20230623	3005	41.76	20230608	2.47	N	046210	500	205 억	275898	N	N	19	N	N
103	20240103	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	35	2	0.83	1897273870	447744	85.26	4190	4290	4155	5490	2960	4225	4237.42	0.67	0	12951	4361	4292	4186	4117	4011	4327	4152	205	1265	500	500	5	1	41004527	1747	60.86	4.32	12	1.09	70.00	986.00	6720	20230623	-36.61	3005	20230608	41.76	4290	-0.70	20240103	4080	4.41	20240102	6720	-36.61	20230623	3005	41.76	20230608	2.47	N	046210	500	205 억	275898	N	N	19	N	N
104	20240103	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	50	2	1.18	1626931380	384440	73.20	4190	4290	4155	5490	2960	4225	4231.96	0.67	0	1543	4361	4292	4186	4117	4011	4327	4152	205	1265	500	500	5	1	41004527	1753	61.07	4.34	12	0.94	70.00	986.00	6720	20230623	-36.38	3005	20230608	42.26	4290	-0.35	20240103	4080	4.78	20240102	6720	-36.38	20230623	3005	42.26	20230608	2.47	N	046210	500	205 억	275898	N	N	19	N	N
105	20240103	130453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	35	2	0.83	1424358120	337025	64.17	4190	4285	4155	5490	2960	4225	4226.27	0.67	0	-4124	4361	4292	4186	4117	4011	4327	4152	205	1265	500	500	5	1	41004527	1747	60.86	4.32	12	0.82	70.00	986.00	6720	20230623	-36.61	3005	20230608	41.76	4285	-0.58	20240103	4080	4.41	20240102	6720	-36.61	20230623	3005	41.76	20230608	2.47	N	046210	500	205 억	275898	N	N	19	N	N
106	20240103	120455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	5	2	0.12	1161921650	275073	52.38	4190	4285	4155	5490	2960	4225	4224.05	0.67	0	-20294	4361	4292	4186	4117	4011	4327	4152	205	1265	500	500	5	1	41004527	1734	60.43	4.29	12	0.67	70.00	986.00	6720	20230623	-37.05	3005	20230608	40.77	4285	-1.28	20240103	4080	3.68	20240102	6720	-37.05	20230623	3005	40.77	20230608	2.47	N	046210	500	205 억	275898	N	N	19	N	N
107	20240103	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	0	3	0.00	1029742150	243807	46.42	4190	4285	4155	5490	2960	4225	4223.59	0.67	0	-15809	4361	4292	4186	4117	4011	4327	4152	205	1265	500	500	5	1	41004527	1732	60.36	4.28	12	0.59	70.00	986.00	6720	20230623	-37.13	3005	20230608	40.60	4285	-1.40	20240103	4080	3.55	20240102	6720	-37.13	20230623	3005	40.60	20230608	2.47	N	046210	500	205 억	275898	N	N	19	N	N
108	20240103	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4210	-15	5	-0.36	745103280	176292	33.57	4190	4285	4155	5490	2960	4225	4226.53	0.67	0	-18233	4361	4292	4186	4117	4011	4327	4152	205	1265	500	500	5	1	41004527	1726	60.14	4.27	12	0.43	70.00	986.00	6720	20230623	-37.35	3005	20230608	40.10	4285	-1.75	20240103	4080	3.19	20240102	6720	-37.35	20230623	3005	40.10	20230608	2.47	N	046210	500	205 억	275898	N	N	19	N	N
109	20240103	090452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	0	3	0.00	177518055	42286	8.05	4190	4235	4155	5490	2960	4225	4197.81	0.67	0	6142	4361	4292	4186	4117	4011	4327	4152	205	1265	500	500	5	1	41004527	1732	60.36	4.28	12	0.10	70.00	986.00	6720	20230623	-37.13	3005	20230608	40.60	4255	-0.71	20240102	4080	3.55	20240102	6720	-37.13	20230623	3005	40.60	20230608	2.47	N	046210	500	205 억	275898	N	N	19	N	N
110	20240102	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	95	2	2.30	2133124720	510174	20.50	4130	4255	4080	5360	2895	4130	4181.06	0.48	0	84262	4626	4377	4241	3992	3856	4310	3925	205	1230	500	500	5	1	41004527	1732	60.36	4.28	12	1.24	70.00	986.00	6720	20230623	-37.13	3005	20230608	40.60	4255	-0.71	20240102	4080	3.55	20240102	6720	-37.13	20230623	3005	40.60	20230608	2.21	N	046210	500	205 억	198525	N	N	19	N	N
111	20240102	150451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	95	2	2.30	1971063075	471774	18.96	4130	4255	4080	5360	2895	4130	4178.01	0.48	0	76448	4626	4377	4241	3992	3856	4310	3925	205	1230	500	500	5	1	41004527	1732	60.36	4.28	12	1.15	70.00	986.00	6720	20230623	-37.13	3005	20230608	40.60	4255	-0.71	20240102	4080	3.55	20240102	6720	-37.13	20230623	3005	40.60	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
112	20240102	140452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4245	115	2	2.78	1642282200	393494	15.81	4130	4255	4080	5360	2895	4130	4173.62	0.48	0	63118	4626	4377	4241	3992	3856	4310	3925	205	1230	500	500	5	1	41004527	1741	60.64	4.31	12	0.96	70.00	986.00	6720	20230623	-36.83	3005	20230608	41.26	4255	-0.24	20240102	4080	4.04	20240102	6720	-36.83	20230623	3005	41.26	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
113	20240102	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4210	80	2	1.94	1214301075	292261	11.74	4130	4225	4080	5360	2895	4130	4154.88	0.48	0	57084	4626	4377	4241	3992	3856	4310	3925	205	1230	500	500	5	1	41004527	1726	60.14	4.27	12	0.71	70.00	986.00	6720	20230623	-37.35	3005	20230608	40.10	4225	-0.36	20240102	4080	3.19	20240102	6720	-37.35	20230623	3005	40.10	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
114	20240102	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	40	2	0.97	880219800	212608	8.54	4130	4210	4080	5360	2895	4130	4140.12	0.48	0	36211	4626	4377	4241	3992	3856	4310	3925	205	1230	500	500	5	1	41004527	1710	59.57	4.23	12	0.52	70.00	986.00	6720	20230623	-37.95	3005	20230608	38.77	4210	-0.95	20240102	4080	2.21	20240102	6720	-37.95	20230623	3005	38.77	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
115	20240102	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	15	2	0.36	645427520	156115	6.27	4130	4210	4080	5360	2895	4130	4134.32	0.48	0	11032	4626	4377	4241	3992	3856	4310	3925	205	1230	500	500	5	1	41004527	1700	59.21	4.20	12	0.38	70.00	986.00	6720	20230623	-38.32	3005	20230608	37.94	4210	-1.54	20240102	4080	1.59	20240102	6720	-38.32	20230623	3005	37.94	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
116	20240102	100444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	30	2	0.73	129538675	31331	1.26	4130	4210	4090	5360	2895	4130	4134.56	0.48	0	549	4626	4377	4241	3992	3856	4310	3925	205	1230	500	500	5	1	41004527	1706	59.43	4.22	12	0.08	70.00	986.00	6720	20230623	-38.10	3005	20230608	38.44	4210	-1.19	20240102	4090	1.71	20240102	6720	-38.10	20230623	3005	38.44	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N
117	20240102	090439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	0	3	0.00	0	0	0.00	0	0	0	5360	2895	4130	0.00	0.48	0	0	4626	4377	4241	3992	3856	4310	3925	205	1230	500	500	5	1	41004527	1693	59.00	4.19	12	0.00	70.00	986.00	6720	20230623	-38.54	3005	20230608	37.44	0	0.00	0	0	0.00	0	6720	-38.54	20230623	3005	37.44	20230608	2.21	N	046210	500	205 억	198525	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History