KissMeData/053450/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	120540	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	310	2	4.03	5588811740	698824	193.35	7760	8210	7670	9990	5390	7690	7997.45	8.19	0	-45706	8116	7902	7736	7522	7356	7820	7440	74	2300	500	5530	10	1	14792803	1183	-54.79	1.04	12	4.72	-146.00	7664.00	9960	20230905	-19.68	5370	20230316	48.98	8360	-4.31	20240112	6960	14.94	20240103	9960	-19.68	20230905	5370	48.98	20230316	3.63	N	053450	500	73 억	1211633	N	N	2	N	N
3	20240123	110538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	310	2	4.03	5159635700	645314	178.55	7760	8210	7670	9990	5390	7690	7995.54	8.19	0	-37012	8116	7902	7736	7522	7356	7820	7440	74	2300	500	5530	10	1	14792803	1183	-54.79	1.04	12	4.36	-146.00	7664.00	9960	20230905	-19.68	5370	20230316	48.98	8360	-4.31	20240112	6960	14.94	20240103	9960	-19.68	20230905	5370	48.98	20230316	3.63	N	053450	500	73 억	1211633	N	N	2	N	N
4	20240123	100538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	310	2	4.03	4372109370	546830	151.30	7760	8210	7670	9990	5390	7690	7995.37	8.19	0	-34102	8116	7902	7736	7522	7356	7820	7440	74	2300	500	5530	10	1	14792803	1183	-54.79	1.04	12	3.70	-146.00	7664.00	9960	20230905	-19.68	5370	20230316	48.98	8360	-4.31	20240112	6960	14.94	20240103	9960	-19.68	20230905	5370	48.98	20230316	3.63	N	053450	500	73 억	1211633	N	N	2	N	N
5	20240123	090537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7690	0	3	0.00	449020990	57703	15.97	7760	7890	7690	9990	5390	7690	7781.59	8.19	0	-6278	8116	7902	7736	7522	7356	7820	7440	74	2300	500	5530	10	1	14792803	1138	-52.67	1.00	12	0.39	-146.00	7664.00	9960	20230905	-22.79	5370	20230316	43.20	8360	-8.01	20240112	6960	10.49	20240103	9960	-22.79	20230905	5370	43.20	20230316	3.63	N	053450	500	73 억	1211633	N	N	2	N	N
6	20240119	160534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7630	230	2	3.11	2616960910	344454	194.35	7500	7710	7430	9620	5180	7400	7597.30	7.68	0	49831	7626	7512	7306	7192	6986	7570	7250	74	2220	500	5320	10	1	14792803	1129	-52.26	1.00	12	2.33	-146.00	7664.00	9960	20230905	-23.39	5370	20230316	42.09	8360	-8.73	20240112	6960	9.63	20240103	9960	-23.39	20230905	5370	42.09	20230316	3.67	N	053450	500	73 억	1135998	N	N	4	N	N
7	20240119	150536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7610	210	2	2.84	2499852660	329084	185.67	7500	7710	7430	9620	5180	7400	7596.40	7.68	0	48019	7626	7512	7306	7192	6986	7570	7250	74	2220	500	5320	10	1	14792803	1126	-52.12	0.99	12	2.22	-146.00	7664.00	9960	20230905	-23.59	5370	20230316	41.71	8360	-8.97	20240112	6960	9.34	20240103	9960	-23.59	20230905	5370	41.71	20230316	3.67	N	053450	500	73 억	1135998	N	N	6	N	N
8	20240119	140535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7560	160	2	2.16	2255209790	296752	167.43	7500	7710	7430	9620	5180	7400	7599.64	7.68	0	38389	7626	7512	7306	7192	6986	7570	7250	74	2220	500	5320	10	1	14792803	1118	-51.78	0.99	12	2.01	-146.00	7664.00	9960	20230905	-24.10	5370	20230316	40.78	8360	-9.57	20240112	6960	8.62	20240103	9960	-24.10	20230905	5370	40.78	20230316	3.67	N	053450	500	73 억	1135998	N	N	6	N	N
9	20240119	130535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7630	230	2	3.11	2018413230	265683	149.90	7500	7710	7430	9620	5180	7400	7597.07	7.68	0	45279	7626	7512	7306	7192	6986	7570	7250	74	2220	500	5320	10	1	14792803	1129	-52.26	1.00	12	1.80	-146.00	7664.00	9960	20230905	-23.39	5370	20230316	42.09	8360	-8.73	20240112	6960	9.63	20240103	9960	-23.39	20230905	5370	42.09	20230316	3.67	N	053450	500	73 억	1135998	N	N	6	N	N
10	20240119	120537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7630	230	2	3.11	1839145750	242113	136.60	7500	7710	7430	9620	5180	7400	7596.23	7.68	0	44248	7626	7512	7306	7192	6986	7570	7250	74	2220	500	5320	10	1	14792803	1129	-52.26	1.00	12	1.64	-146.00	7664.00	9960	20230905	-23.39	5370	20230316	42.09	8360	-8.73	20240112	6960	9.63	20240103	9960	-23.39	20230905	5370	42.09	20230316	3.67	N	053450	500	73 억	1135998	N	N	6	N	N
11	20240119	110537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7640	240	2	3.24	1658781400	218523	123.29	7500	7710	7430	9620	5180	7400	7590.88	7.68	0	40043	7626	7512	7306	7192	6986	7570	7250	74	2220	500	5320	10	1	14792803	1130	-52.33	1.00	12	1.48	-146.00	7664.00	9960	20230905	-23.29	5370	20230316	42.27	8360	-8.61	20240112	6960	9.77	20240103	9960	-23.29	20230905	5370	42.27	20230316	3.67	N	053450	500	73 억	1135998	N	N	6	N	N
12	20240119	100541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7590	190	2	2.57	1039024980	137518	77.59	7500	7620	7430	9620	5180	7400	7555.56	7.68	0	33962	7626	7512	7306	7192	6986	7570	7250	74	2220	500	5320	10	1	14792803	1123	-51.99	0.99	12	0.93	-146.00	7664.00	9960	20230905	-23.80	5370	20230316	41.34	8360	-9.21	20240112	6960	9.05	20240103	9960	-23.80	20230905	5370	41.34	20230316	3.67	N	053450	500	73 억	1135998	N	N	6	N	N
13	20240119	090534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7440	40	2	0.54	96142550	12833	7.24	7500	7520	7430	9620	5180	7400	7491.82	7.68	0	-168	7626	7512	7306	7192	6986	7570	7250	74	2220	500	5320	10	1	14792803	1101	-50.96	0.97	12	0.09	-146.00	7664.00	9960	20230905	-25.30	5370	20230316	38.55	8360	-11.00	20240112	6960	6.90	20240103	9960	-25.30	20230905	5370	38.55	20230316	3.67	N	053450	500	73 억	1135998	N	N	6	N	N
14	20240118	160534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	240	2	3.35	1265858060	173970	78.54	7220	7420	7100	9300	5020	7160	7275.31	7.53	0	22504	7606	7382	7256	7032	6906	7320	6970	74	2140	500	5150	10	1	14792803	1095	-50.68	0.97	12	1.18	-146.00	7664.00	9960	20230905	-25.70	5370	20230316	37.80	8360	-11.48	20240112	6960	6.32	20240103	9960	-25.70	20230905	5370	37.80	20230316	3.38	N	053450	500	73 억	1113370	N	N	6	N	N
15	20240118	150534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7370	210	2	2.93	1120185900	154269	69.64	7220	7370	7100	9300	5020	7160	7261.25	7.53	0	15540	7606	7382	7256	7032	6906	7320	6970	74	2140	500	5150	10	1	14792803	1090	-50.48	0.96	12	1.04	-146.00	7664.00	9960	20230905	-26.00	5370	20230316	37.24	8360	-11.84	20240112	6960	5.89	20240103	9960	-26.00	20230905	5370	37.24	20230316	3.38	N	053450	500	73 억	1113370	N	N	8	N	N
16	20240118	140534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7280	120	2	1.68	942431550	130007	58.69	7220	7370	7100	9300	5020	7160	7249.08	7.53	0	6420	7606	7382	7256	7032	6906	7320	6970	74	2140	500	5150	10	1	14792803	1077	-49.86	0.95	12	0.88	-146.00	7664.00	9960	20230905	-26.91	5370	20230316	35.57	8360	-12.92	20240112	6960	4.60	20240103	9960	-26.91	20230905	5370	35.57	20230316	3.38	N	053450	500	73 억	1113370	N	N	8	N	N
17	20240118	130534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	160	2	2.23	742791420	102471	46.26	7220	7370	7100	9300	5020	7160	7248.80	7.53	0	17668	7606	7382	7256	7032	6906	7320	6970	74	2140	500	5150	10	1	14792803	1083	-50.14	0.96	12	0.69	-146.00	7664.00	9960	20230905	-26.51	5370	20230316	36.31	8360	-12.44	20240112	6960	5.17	20240103	9960	-26.51	20230905	5370	36.31	20230316	3.38	N	053450	500	73 억	1113370	N	N	8	N	N
18	20240118	120535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	110	2	1.54	697837830	96324	43.48	7220	7370	7100	9300	5020	7160	7244.69	7.53	0	17078	7606	7382	7256	7032	6906	7320	6970	74	2140	500	5150	10	1	14792803	1075	-49.79	0.95	12	0.65	-146.00	7664.00	9960	20230905	-27.01	5370	20230316	35.38	8360	-13.04	20240112	6960	4.45	20240103	9960	-27.01	20230905	5370	35.38	20230316	3.38	N	053450	500	73 억	1113370	N	N	8	N	N
19	20240118	110535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	130	2	1.82	513973630	71255	32.17	7220	7320	7100	9300	5020	7160	7213.16	7.53	0	13158	7606	7382	7256	7032	6906	7320	6970	74	2140	500	5150	10	1	14792803	1078	-49.93	0.95	12	0.48	-146.00	7664.00	9960	20230905	-26.81	5370	20230316	35.75	8360	-12.80	20240112	6960	4.74	20240103	9960	-26.81	20230905	5370	35.75	20230316	3.38	N	053450	500	73 억	1113370	N	N	8	N	N
20	20240118	100533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	130	2	1.82	404902310	56290	25.41	7220	7300	7100	9300	5020	7160	7193.15	7.53	0	12368	7606	7382	7256	7032	6906	7320	6970	74	2140	500	5150	10	1	14792803	1078	-49.93	0.95	12	0.38	-146.00	7664.00	9960	20230905	-26.81	5370	20230316	35.75	8360	-12.80	20240112	6960	4.74	20240103	9960	-26.81	20230905	5370	35.75	20230316	3.38	N	053450	500	73 억	1113370	N	N	8	N	N
21	20240118	090533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	-10	5	-0.14	57175170	7980	3.60	7220	7220	7100	9300	5020	7160	7164.81	7.53	0	1776	7606	7382	7256	7032	6906	7320	6970	74	2140	500	5150	10	1	14792803	1058	-48.97	0.93	12	0.05	-146.00	7664.00	9960	20230905	-28.21	5370	20230316	33.15	8360	-14.47	20240112	6960	2.73	20240103	9960	-28.21	20230905	5370	33.15	20230316	3.38	N	053450	500	73 억	1113370	N	N	8	N	N
22	20240117	160532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	-230	5	-3.11	1595488240	220826	59.72	7400	7480	7130	9600	5180	7390	7225.14	7.50	0	3985	7730	7560	7450	7280	7170	7505	7225	74	2210	500	5320	10	1	14792803	1059	-49.04	0.93	12	1.49	-146.00	7664.00	9960	20230905	-28.11	5370	20230316	33.33	8360	-14.35	20240112	6960	2.87	20240103	9960	-28.11	20230905	5370	33.33	20230316	3.11	N	053450	500	73 억	1109385	N	N	8	N	N
23	20240117	150535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	-210	5	-2.84	1491362540	206307	55.79	7400	7480	7130	9600	5180	7390	7228.85	7.50	0	1382	7730	7560	7450	7280	7170	7505	7225	74	2210	500	5320	10	1	14792803	1062	-49.18	0.94	12	1.39	-146.00	7664.00	9960	20230905	-27.91	5370	20230316	33.71	8360	-14.11	20240112	6960	3.16	20240103	9960	-27.91	20230905	5370	33.71	20230316	3.11	N	053450	500	73 억	1109385	N	N	12	N	N
24	20240117	140533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	-190	5	-2.57	1362518100	188304	50.92	7400	7480	7130	9600	5180	7390	7235.73	7.50	0	-6389	7730	7560	7450	7280	7170	7505	7225	74	2210	500	5320	10	1	14792803	1065	-49.32	0.94	12	1.27	-146.00	7664.00	9960	20230905	-27.71	5370	20230316	34.08	8360	-13.88	20240112	6960	3.45	20240103	9960	-27.71	20230905	5370	34.08	20230316	3.11	N	053450	500	73 억	1109385	N	N	12	N	N
25	20240117	130534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-220	5	-2.98	1189355080	164133	44.39	7400	7480	7160	9600	5180	7390	7246.29	7.50	0	-9727	7730	7560	7450	7280	7170	7505	7225	74	2210	500	5320	10	1	14792803	1061	-49.11	0.94	12	1.11	-146.00	7664.00	9960	20230905	-28.01	5370	20230316	33.52	8360	-14.23	20240112	6960	3.02	20240103	9960	-28.01	20230905	5370	33.52	20230316	3.11	N	053450	500	73 억	1109385	N	N	12	N	N
26	20240117	120535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-220	5	-2.98	1044053950	143867	38.91	7400	7480	7160	9600	5180	7390	7257.07	7.50	0	-3734	7730	7560	7450	7280	7170	7505	7225	74	2210	500	5320	10	1	14792803	1061	-49.11	0.94	12	0.97	-146.00	7664.00	9960	20230905	-28.01	5370	20230316	33.52	8360	-14.23	20240112	6960	3.02	20240103	9960	-28.01	20230905	5370	33.52	20230316	3.11	N	053450	500	73 억	1109385	N	N	12	N	N
27	20240117	110535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7230	-160	5	-2.17	849920740	116861	31.60	7400	7480	7180	9600	5180	7390	7272.92	7.50	0	1970	7730	7560	7450	7280	7170	7505	7225	74	2210	500	5320	10	1	14792803	1070	-49.52	0.94	12	0.79	-146.00	7664.00	9960	20230905	-27.41	5370	20230316	34.64	8360	-13.52	20240112	6960	3.88	20240103	9960	-27.41	20230905	5370	34.64	20230316	3.11	N	053450	500	73 억	1109385	N	N	12	N	N
28	20240117	100531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	-180	5	-2.44	602679550	82635	22.35	7400	7480	7190	9600	5180	7390	7293.27	7.50	0	-1402	7730	7560	7450	7280	7170	7505	7225	74	2210	500	5320	10	1	14792803	1067	-49.38	0.94	12	0.56	-146.00	7664.00	9960	20230905	-27.61	5370	20230316	34.26	8360	-13.76	20240112	6960	3.59	20240103	9960	-27.61	20230905	5370	34.26	20230316	3.11	N	053450	500	73 억	1109385	N	N	12	N	N
29	20240117	090534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	40	2	0.54	88908240	12002	3.25	7400	7480	7380	9600	5180	7390	7407.79	7.50	0	-2767	7730	7560	7450	7280	7170	7505	7225	74	2210	500	5320	10	1	14792803	1099	-50.89	0.97	12	0.08	-146.00	7664.00	9960	20230905	-25.40	5370	20230316	38.36	8360	-11.12	20240112	6960	6.75	20240103	9960	-25.40	20230905	5370	38.36	20230316	3.11	N	053450	500	73 억	1109385	N	N	12	N	N
30	20240116	160532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	-150	5	-1.99	2757211790	368101	71.90	7540	7620	7340	9800	5280	7540	7490.57	7.55	0	-7752	7793	7666	7453	7326	7113	7730	7390	74	2260	500	5420	10	1	14792803	1093	-50.62	0.96	12	2.49	-146.00	7664.00	9960	20230905	-25.80	5310	20230110	39.17	8360	-11.60	20240112	6960	6.18	20240103	9960	-25.80	20230905	5370	37.62	20230316	2.97	N	053450	500	73 억	1117118	N	N	12	N	N
31	20240116	150531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	-150	5	-1.99	2571089280	342924	66.99	7540	7620	7340	9800	5280	7540	7497.52	7.55	0	-13102	7793	7666	7453	7326	7113	7730	7390	74	2260	500	5420	10	1	14792803	1093	-50.62	0.96	12	2.32	-146.00	7664.00	9960	20230905	-25.80	5310	20230110	39.17	8360	-11.60	20240112	6960	6.18	20240103	9960	-25.80	20230905	5370	37.62	20230316	2.97	N	053450	500	73 억	1117118	N	N	17	N	N
32	20240116	140533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7440	-100	5	-1.33	2103753360	279691	54.63	7540	7620	7400	9800	5280	7540	7521.69	7.55	0	-16361	7793	7666	7453	7326	7113	7730	7390	74	2260	500	5420	10	1	14792803	1101	-50.96	0.97	12	1.89	-146.00	7664.00	9960	20230905	-25.30	5310	20230110	40.11	8360	-11.00	20240112	6960	6.90	20240103	9960	-25.30	20230905	5370	38.55	20230316	2.97	N	053450	500	73 억	1117118	N	N	17	N	N
33	20240116	130532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7440	-100	5	-1.33	1907601220	253392	49.50	7540	7620	7400	9800	5280	7540	7528.25	7.55	0	-12456	7793	7666	7453	7326	7113	7730	7390	74	2260	500	5420	10	1	14792803	1101	-50.96	0.97	12	1.71	-146.00	7664.00	9960	20230905	-25.30	5310	20230110	40.11	8360	-11.00	20240112	6960	6.90	20240103	9960	-25.30	20230905	5370	38.55	20230316	2.97	N	053450	500	73 억	1117118	N	N	17	N	N
34	20240116	120532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7500	-40	5	-0.53	1741773670	231248	45.17	7540	7620	7400	9800	5280	7540	7532.05	7.55	0	-13708	7793	7666	7453	7326	7113	7730	7390	74	2260	500	5420	10	1	14792803	1109	-51.37	0.98	12	1.56	-146.00	7664.00	9960	20230905	-24.70	5310	20230110	41.24	8360	-10.29	20240112	6960	7.76	20240103	9960	-24.70	20230905	5370	39.66	20230316	2.97	N	053450	500	73 억	1117118	N	N	17	N	N
35	20240116	110530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	-10	5	-0.13	1560280080	207110	40.46	7540	7620	7400	9800	5280	7540	7533.58	7.55	0	-12947	7793	7666	7453	7326	7113	7730	7390	74	2260	500	5420	10	1	14792803	1114	-51.58	0.98	12	1.40	-146.00	7664.00	9960	20230905	-24.40	5310	20230110	41.81	8360	-9.93	20240112	6960	8.19	20240103	9960	-24.40	20230905	5370	40.22	20230316	2.97	N	053450	500	73 억	1117118	N	N	17	N	N
36	20240116	100531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7410	-130	5	-1.72	1343643070	178068	34.78	7540	7620	7400	9800	5280	7540	7545.68	7.55	0	-13900	7793	7666	7453	7326	7113	7730	7390	74	2260	500	5420	10	1	14792803	1096	-50.75	0.97	12	1.20	-146.00	7664.00	9960	20230905	-25.60	5310	20230110	39.55	8360	-11.36	20240112	6960	6.47	20240103	9960	-25.60	20230905	5370	37.99	20230316	2.97	N	053450	500	73 억	1117118	N	N	17	N	N
37	20240116	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7560	20	2	0.27	223731210	29641	5.79	7540	7580	7520	9800	5280	7540	7548.08	7.55	0	1630	7793	7666	7453	7326	7113	7730	7390	74	2260	500	5420	10	1	14792803	1118	-51.78	0.99	12	0.20	-146.00	7664.00	9960	20230905	-24.10	5310	20230110	42.37	8360	-9.57	20240112	6960	8.62	20240103	9960	-24.10	20230905	5370	40.78	20230316	2.97	N	053450	500	73 억	1117118	N	N	17	N	N
38	20240115	160529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7540	130	2	1.75	3753538260	505599	8.55	7370	7580	7240	9630	5190	7410	7423.39	7.58	0	-6937	8790	8100	7670	6980	6550	8445	7325	74	2220	500	5330	10	1	14792803	1115	-51.64	0.98	12	3.42	-146.00	7664.00	9960	20230905	-24.30	5300	20230109	42.26	8360	-9.81	20240112	6960	8.33	20240103	9960	-24.30	20230905	5370	40.41	20230316	2.90	N	053450	500	73 억	1121331	N	N	17	N	N
39	20240115	150530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7490	80	2	1.08	3545310870	477897	8.09	7370	7580	7240	9630	5190	7410	7418.58	7.58	0	-2113	8790	8100	7670	6980	6550	8445	7325	74	2220	500	5330	10	1	14792803	1108	-51.30	0.98	12	3.23	-146.00	7664.00	9960	20230905	-24.80	5300	20230109	41.32	8360	-10.41	20240112	6960	7.61	20240103	9960	-24.80	20230905	5370	39.48	20230316	2.90	N	053450	500	73 억	1121331	N	N	24	N	N
40	20240115	140531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7560	150	2	2.02	3216722180	434098	7.34	7370	7570	7240	9630	5190	7410	7410.13	7.58	0	2649	8790	8100	7670	6980	6550	8445	7325	74	2220	500	5330	10	1	14792803	1118	-51.78	0.99	12	2.93	-146.00	7664.00	9960	20230905	-24.10	5300	20230109	42.64	8360	-9.57	20240112	6960	8.62	20240103	9960	-24.10	20230905	5370	40.78	20230316	2.90	N	053450	500	73 억	1121331	N	N	24	N	N
41	20240115	130529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7490	80	2	1.08	2662028330	360332	6.10	7370	7530	7240	9630	5190	7410	7387.66	7.58	0	16039	8790	8100	7670	6980	6550	8445	7325	74	2220	500	5330	10	1	14792803	1108	-51.30	0.98	12	2.44	-146.00	7664.00	9960	20230905	-24.80	5300	20230109	41.32	8360	-10.41	20240112	6960	7.61	20240103	9960	-24.80	20230905	5370	39.48	20230316	2.90	N	053450	500	73 억	1121331	N	N	24	N	N
42	20240115	120530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7450	40	2	0.54	2434246500	329833	5.58	7370	7530	7240	9630	5190	7410	7380.17	7.58	0	21583	8790	8100	7670	6980	6550	8445	7325	74	2220	500	5330	10	1	14792803	1102	-51.03	0.97	12	2.23	-146.00	7664.00	9960	20230905	-25.20	5300	20230109	40.57	8360	-10.89	20240112	6960	7.04	20240103	9960	-25.20	20230905	5370	38.73	20230316	2.90	N	053450	500	73 억	1121331	N	N	24	N	N
43	20240115	110529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7490	80	2	1.08	2123254300	288247	4.88	7370	7520	7240	9630	5190	7410	7365.98	7.58	0	35167	8790	8100	7670	6980	6550	8445	7325	74	2220	500	5330	10	1	14792803	1108	-51.30	0.98	12	1.95	-146.00	7664.00	9960	20230905	-24.80	5300	20230109	41.32	8360	-10.41	20240112	6960	7.61	20240103	9960	-24.80	20230905	5370	39.48	20230316	2.90	N	053450	500	73 억	1121331	N	N	24	N	N
44	20240115	100528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7460	50	2	0.67	1537473880	209719	3.55	7370	7520	7240	9630	5190	7410	7330.84	7.58	0	37197	8790	8100	7670	6980	6550	8445	7325	74	2220	500	5330	10	1	14792803	1104	-51.10	0.97	12	1.42	-146.00	7664.00	9960	20230905	-25.10	5300	20230109	40.75	8360	-10.77	20240112	6960	7.18	20240103	9960	-25.10	20230905	5370	38.92	20230316	2.90	N	053450	500	73 억	1121331	N	N	24	N	N
45	20240115	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7310	-100	5	-1.35	401472090	54734	0.93	7370	7410	7290	9630	5190	7410	7333.95	7.58	0	-216	8790	8100	7670	6980	6550	8445	7325	74	2220	500	5330	10	1	14792803	1081	-50.07	0.95	12	0.37	-146.00	7664.00	9960	20230905	-26.61	5300	20230109	37.92	8360	-12.56	20240112	6960	5.03	20240103	9960	-26.61	20230905	5370	36.13	20230316	2.90	N	053450	500	73 억	1121331	N	N	24	N	N
46	20240112	160526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7410	90	2	1.23	46725389390	5890778	5043.78	7350	8360	7240	9510	5130	7320	7932.58	8.14	0	-85277	7520	7420	7370	7270	7220	7395	7245	74	2190	500	5270	10	1	14792803	1096	-50.75	0.97	12	39.82	-146.00	7664.00	9960	20230905	-25.60	5250	20230106	41.14	8360	-11.36	20240112	6960	6.47	20240103	9960	-25.60	20230905	5370	37.99	20230316	2.92	N	053450	500	73 억	1204101	N	N	24	N	N
47	20240112	150528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7420	100	2	1.37	45799598530	5766617	4937.47	7350	8360	7240	9510	5130	7320	7942.20	8.14	0	-122747	7520	7420	7370	7270	7220	7395	7245	74	2190	500	5270	10	1	14792803	1098	-50.82	0.97	12	38.98	-146.00	7664.00	9960	20230905	-25.50	5250	20230106	41.33	8360	-11.24	20240112	6960	6.61	20240103	9960	-25.50	20230905	5370	38.18	20230316	2.92	N	053450	500	73 억	1204101	N	N	34	N	N
48	20240112	140528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7670	350	2	4.78	41314387450	5170181	4426.79	7350	8360	7240	9510	5130	7320	7990.90	8.14	0	-152628	7520	7420	7370	7270	7220	7395	7245	74	2190	500	5270	10	1	14792803	1135	-52.53	1.00	12	34.95	-146.00	7664.00	9960	20230905	-22.99	5250	20230106	46.10	8360	-8.25	20240112	6960	10.20	20240103	9960	-22.99	20230905	5370	42.83	20230316	2.92	N	053450	500	73 억	1204101	N	N	34	N	N
49	20240112	130526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7410	90	2	1.23	1473989150	200788	171.92	7350	7470	7240	9510	5130	7320	7341.02	8.14	0	38633	7520	7420	7370	7270	7220	7395	7245	74	2190	500	5270	10	1	14792803	1096	-50.75	0.97	12	1.36	-146.00	7664.00	9960	20230905	-25.60	5250	20230106	41.14	7630	-2.88	20240109	6960	6.47	20240103	9960	-25.60	20230905	5370	37.99	20230316	2.92	N	053450	500	73 억	1204101	N	N	34	N	N
50	20240112	120528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	10	2	0.14	1077972860	147291	126.11	7350	7430	7240	9510	5130	7320	7318.66	8.14	0	34466	7520	7420	7370	7270	7220	7395	7245	74	2190	500	5270	10	1	14792803	1084	-50.21	0.96	12	1.00	-146.00	7664.00	9960	20230905	-26.41	5250	20230106	39.62	7630	-3.93	20240109	6960	5.32	20240103	9960	-26.41	20230905	5370	36.50	20230316	2.92	N	053450	500	73 억	1204101	N	N	34	N	N
51	20240112	110526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	-30	5	-0.41	714449200	97565	83.54	7350	7430	7240	9510	5130	7320	7322.80	8.14	0	15382	7520	7420	7370	7270	7220	7395	7245	74	2190	500	5270	10	1	14792803	1078	-49.93	0.95	12	0.66	-146.00	7664.00	9960	20230905	-26.81	5250	20230106	38.86	7630	-4.46	20240109	6960	4.74	20240103	9960	-26.81	20230905	5370	35.75	20230316	2.92	N	053450	500	73 억	1204101	N	N	34	N	N
52	20240112	100526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7250	-70	5	-0.96	420965150	57337	49.09	7350	7430	7240	9510	5130	7320	7341.95	8.14	0	11530	7520	7420	7370	7270	7220	7395	7245	74	2190	500	5270	10	1	14792803	1072	-49.66	0.95	12	0.39	-146.00	7664.00	9960	20230905	-27.21	5250	20230106	38.10	7630	-4.98	20240109	6960	4.17	20240103	9960	-27.21	20230905	5370	35.01	20230316	2.92	N	053450	500	73 억	1204101	N	N	34	N	N
53	20240112	090526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	60	2	0.82	92952240	12617	10.80	7350	7430	7320	9510	5130	7320	7367.22	8.14	0	998	7520	7420	7370	7270	7220	7395	7245	74	2190	500	5270	10	1	14792803	1092	-50.55	0.96	12	0.09	-146.00	7664.00	9960	20230905	-25.90	5250	20230106	40.57	7630	-3.28	20240109	6960	6.03	20240103	9960	-25.90	20230905	5370	37.43	20230316	2.92	N	053450	500	73 억	1204101	N	N	34	N	N
54	20240111	160524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	-80	5	-1.08	851885690	115367	49.71	7440	7470	7320	9620	5180	7400	7384.04	8.22	0	-12651	7720	7560	7400	7240	7080	7480	7160	74	2220	500	5320	10	1	14792803	1083	-50.14	0.96	12	0.78	-146.00	7664.00	9960	20230905	-26.51	5250	20230106	39.43	7630	-4.06	20240109	6960	5.17	20240103	9960	-26.51	20230905	5370	36.31	20230316	2.89	N	053450	500	73 억	1216017	N	N	34	N	N
55	20240111	150527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	-60	5	-0.81	777991360	105296	45.37	7440	7470	7320	9620	5180	7400	7388.51	8.22	0	-10239	7720	7560	7400	7240	7080	7480	7160	74	2220	500	5320	10	1	14792803	1086	-50.27	0.96	12	0.71	-146.00	7664.00	9960	20230905	-26.31	5250	20230106	39.81	7630	-3.80	20240109	6960	5.46	20240103	9960	-26.31	20230905	5370	36.69	20230316	2.89	N	053450	500	73 억	1216017	N	N	296	N	N
56	20240111	140526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7360	-40	5	-0.54	642112820	86800	37.40	7440	7470	7360	9620	5180	7400	7397.59	8.22	0	-11477	7720	7560	7400	7240	7080	7480	7160	74	2220	500	5320	10	1	14792803	1089	-50.41	0.96	12	0.59	-146.00	7664.00	9960	20230905	-26.10	5250	20230106	40.19	7630	-3.54	20240109	6960	5.75	20240103	9960	-26.10	20230905	5370	37.06	20230316	2.89	N	053450	500	73 억	1216017	N	N	296	N	N
57	20240111	130524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7370	-30	5	-0.41	577118880	77986	33.60	7440	7470	7360	9620	5180	7400	7400.29	8.22	0	-10164	7720	7560	7400	7240	7080	7480	7160	74	2220	500	5320	10	1	14792803	1090	-50.48	0.96	12	0.53	-146.00	7664.00	9960	20230905	-26.00	5250	20230106	40.38	7630	-3.41	20240109	6960	5.89	20240103	9960	-26.00	20230905	5370	37.24	20230316	2.89	N	053450	500	73 억	1216017	N	N	296	N	N
58	20240111	120524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	-20	5	-0.27	487449230	65844	28.37	7440	7470	7360	9620	5180	7400	7403.14	8.22	0	-8651	7720	7560	7400	7240	7080	7480	7160	74	2220	500	5320	10	1	14792803	1092	-50.55	0.96	12	0.45	-146.00	7664.00	9960	20230905	-25.90	5250	20230106	40.57	7630	-3.28	20240109	6960	6.03	20240103	9960	-25.90	20230905	5370	37.43	20230316	2.89	N	053450	500	73 억	1216017	N	N	296	N	N
59	20240111	110527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	0	3	0.00	427187180	57691	24.86	7440	7470	7360	9620	5180	7400	7404.82	8.22	0	-7903	7720	7560	7400	7240	7080	7480	7160	74	2220	500	5320	10	1	14792803	1095	-50.68	0.97	12	0.39	-146.00	7664.00	9960	20230905	-25.70	5250	20230106	40.95	7630	-3.01	20240109	6960	6.32	20240103	9960	-25.70	20230905	5370	37.80	20230316	2.89	N	053450	500	73 억	1216017	N	N	296	N	N
60	20240111	100525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	-10	5	-0.14	290764570	39229	16.90	7440	7470	7360	9620	5180	7400	7412.26	8.22	0	-4669	7720	7560	7400	7240	7080	7480	7160	74	2220	500	5320	10	1	14792803	1093	-50.62	0.96	12	0.27	-146.00	7664.00	9960	20230905	-25.80	5250	20230106	40.76	7630	-3.15	20240109	6960	6.18	20240103	9960	-25.80	20230905	5370	37.62	20230316	2.89	N	053450	500	73 억	1216017	N	N	296	N	N
61	20240111	090524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	0	3	0.00	60678950	8170	3.52	7440	7470	7400	9620	5180	7400	7430.43	8.22	0	-2532	7720	7560	7400	7240	7080	7480	7160	74	2220	500	5320	10	1	14792803	1095	-50.68	0.97	12	0.06	-146.00	7664.00	9960	20230905	-25.70	5250	20230106	40.95	7630	-3.01	20240109	6960	6.32	20240103	9960	-25.70	20230905	5370	37.80	20230316	2.89	N	053450	500	73 억	1216017	N	N	296	N	N
62	20240110	160523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	-110	5	-1.46	1699577060	231234	58.56	7560	7560	7240	9760	5260	7510	7349.82	8.32	-7545	-14806	7743	7626	7513	7396	7283	7685	7455	74	2250	500	5400	10	1	14792803	1095	-50.68	0.97	12	1.56	-146.00	7664.00	9960	20230905	-25.70	5250	20230106	40.95	7630	-3.01	20240109	6960	6.32	20240103	9960	-25.70	20230905	5310	39.36	20230110	2.86	N	053450	500	73 억	1230799	N	N	296	N	N
63	20240110	150524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	-120	5	-1.60	1578298240	214856	54.41	7560	7560	7240	9760	5260	7510	7345.75	8.32	-7545	-15880	7743	7626	7513	7396	7283	7685	7455	74	2250	500	5400	10	1	14792803	1093	-50.62	0.96	12	1.45	-146.00	7664.00	9960	20230905	-25.80	5250	20230106	40.76	7630	-3.15	20240109	6960	6.18	20240103	9960	-25.80	20230905	5310	39.17	20230110	2.86	N	053450	500	73 억	1230799	N	N	0	N	N
64	20240110	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	-190	5	-2.53	1350116350	183954	46.58	7560	7560	7240	9760	5260	7510	7339.31	8.32	-7545	-7857	7743	7626	7513	7396	7283	7685	7455	74	2250	500	5400	10	1	14792803	1083	-50.14	0.96	12	1.24	-146.00	7664.00	9960	20230905	-26.51	5250	20230106	39.43	7630	-4.06	20240109	6960	5.17	20240103	9960	-26.51	20230905	5310	37.85	20230110	2.86	N	053450	500	73 억	1230799	N	N	0	N	N
65	20240110	130524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	-220	5	-2.93	1239048630	168727	42.73	7560	7560	7240	9760	5260	7510	7343.39	8.32	-7545	-9418	7743	7626	7513	7396	7283	7685	7455	74	2250	500	5400	10	1	14792803	1078	-49.93	0.95	12	1.14	-146.00	7664.00	9960	20230905	-26.81	5250	20230106	38.86	7630	-4.46	20240109	6960	4.74	20240103	9960	-26.81	20230905	5310	37.29	20230110	2.86	N	053450	500	73 억	1230799	N	N	0	N	N
66	20240110	120525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7310	-200	5	-2.66	969008570	131621	33.33	7560	7560	7280	9760	5260	7510	7361.97	8.32	-7545	-12148	7743	7626	7513	7396	7283	7685	7455	74	2250	500	5400	10	1	14792803	1081	-50.07	0.95	12	0.89	-146.00	7664.00	9960	20230905	-26.61	5250	20230106	39.24	7630	-4.19	20240109	6960	5.03	20240103	9960	-26.61	20230905	5310	37.66	20230110	2.86	N	053450	500	73 억	1230799	N	N	0	N	N
67	20240110	110524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	-180	5	-2.40	852312560	115661	29.29	7560	7560	7280	9760	5260	7510	7368.90	8.32	-7545	-13005	7743	7626	7513	7396	7283	7685	7455	74	2250	500	5400	10	1	14792803	1084	-50.21	0.96	12	0.78	-146.00	7664.00	9960	20230905	-26.41	5250	20230106	39.62	7630	-3.93	20240109	6960	5.32	20240103	9960	-26.41	20230905	5310	38.04	20230110	2.86	N	053450	500	73 억	1230799	N	N	0	N	N
68	20240110	100523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7410	-100	5	-1.33	325663360	43829	11.10	7560	7560	7370	9760	5260	7510	7430.09	8.32	-7545	-3791	7743	7626	7513	7396	7283	7685	7455	74	2250	500	5400	10	1	14792803	1096	-50.75	0.97	12	0.30	-146.00	7664.00	9960	20230905	-25.60	5250	20230106	41.14	7630	-2.88	20240109	6960	6.47	20240103	9960	-25.60	20230905	5310	39.55	20230110	2.86	N	053450	500	73 억	1230799	N	N	0	N	N
69	20240110	090523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7440	-70	5	-0.93	51551030	6864	1.74	7560	7560	7440	9760	5260	7510	7510.35	8.32	-7545	-4959	7743	7626	7513	7396	7283	7685	7455	74	2250	500	5400	10	1	14792803	1101	-50.96	0.97	12	0.05	-146.00	7664.00	9960	20230905	-25.30	5250	20230106	41.71	7630	-2.49	20240109	6960	6.90	20240103	9960	-25.30	20230905	5310	40.11	20230110	2.86	N	053450	500	73 억	1230799	N	N	0	N	N
70	20240109	160521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7510	150	2	2.04	2950239100	393103	168.53	7410	7630	7400	9560	5160	7360	7505.00	8.34	0	1897	7513	7436	7353	7276	7193	7475	7315	74	2200	500	5290	10	1	14792803	1111	-51.44	0.98	12	2.66	-146.00	7664.00	9960	20230905	-24.60	5200	20230103	44.42	7630	-1.57	20240109	6960	7.90	20240103	9960	-24.60	20230905	5300	41.70	20230109	3.03	N	053450	500	73 억	1233074	N	N	0	N	N
71	20240109	150523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7470	110	2	1.49	2901924970	386662	165.76	7410	7630	7400	9560	5160	7360	7505.07	8.34	0	2034	7513	7436	7353	7276	7193	7475	7315	74	2200	500	5290	10	1	14792803	1105	-51.16	0.97	12	2.61	-146.00	7664.00	9960	20230905	-25.00	5200	20230103	43.65	7630	-2.10	20240109	6960	7.33	20240103	9960	-25.00	20230905	5300	40.94	20230109	3.03	N	053450	500	73 억	1233074	N	N	0	N	N
72	20240109	140522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7480	120	2	1.63	2620899720	349172	149.69	7410	7630	7400	9560	5160	7360	7506.04	8.34	0	4503	7513	7436	7353	7276	7193	7475	7315	74	2200	500	5290	10	1	14792803	1107	-51.23	0.98	12	2.36	-146.00	7664.00	9960	20230905	-24.90	5200	20230103	43.85	7630	-1.97	20240109	6960	7.47	20240103	9960	-24.90	20230905	5300	41.13	20230109	3.03	N	053450	500	73 억	1233074	N	N	0	N	N
73	20240109	130522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7510	150	2	2.04	2313894520	308091	132.08	7410	7630	7400	9560	5160	7360	7510.43	8.34	0	5028	7513	7436	7353	7276	7193	7475	7315	74	2200	500	5290	10	1	14792803	1111	-51.44	0.98	12	2.08	-146.00	7664.00	9960	20230905	-24.60	5200	20230103	44.42	7630	-1.57	20240109	6960	7.90	20240103	9960	-24.60	20230905	5300	41.70	20230109	3.03	N	053450	500	73 억	1233074	N	N	0	N	N
74	20240109	120526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7580	220	2	2.99	1752945180	234057	100.34	7410	7600	7400	9560	5160	7360	7489.39	8.34	0	17062	7513	7436	7353	7276	7193	7475	7315	74	2200	500	5290	10	1	14792803	1121	-51.92	0.99	12	1.58	-146.00	7664.00	9960	20230905	-23.90	5200	20230103	45.77	7600	-0.26	20240109	6960	8.91	20240103	9960	-23.90	20230905	5300	43.02	20230109	3.03	N	053450	500	73 억	1233074	N	N	0	N	N
75	20240109	110523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7540	180	2	2.45	1312169850	175603	75.28	7410	7550	7400	9560	5160	7360	7472.37	8.34	0	17944	7513	7436	7353	7276	7193	7475	7315	74	2200	500	5290	10	1	14792803	1115	-51.64	0.98	12	1.19	-146.00	7664.00	9960	20230905	-24.30	5200	20230103	45.00	7550	-0.13	20240109	6960	8.33	20240103	9960	-24.30	20230905	5300	42.26	20230109	3.03	N	053450	500	73 억	1233074	N	N	0	N	N
76	20240109	100523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7470	110	2	1.49	828748340	111111	47.63	7410	7540	7400	9560	5160	7360	7458.74	8.34	0	8184	7513	7436	7353	7276	7193	7475	7315	74	2200	500	5290	10	1	14792803	1105	-51.16	0.97	12	0.75	-146.00	7664.00	9960	20230905	-25.00	5200	20230103	43.65	7540	-0.93	20240109	6960	7.33	20240103	9960	-25.00	20230905	5300	40.94	20230109	3.03	N	053450	500	73 억	1233074	N	N	0	N	N
77	20240109	090522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7470	110	2	1.49	318979160	42734	18.32	7410	7540	7400	9560	5160	7360	7464.29	8.34	0	2310	7513	7436	7353	7276	7193	7475	7315	74	2200	500	5290	10	1	14792803	1105	-51.16	0.97	12	0.29	-146.00	7664.00	9960	20230905	-25.00	5200	20230103	43.65	7540	-0.93	20240109	6960	7.33	20240103	9960	-25.00	20230905	5300	40.94	20230109	3.03	N	053450	500	73 억	1233074	N	N	0	N	N
78	20240108	160522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7360	90	2	1.24	1711073850	232725	90.50	7330	7430	7270	9450	5090	7270	7352.33	8.42	-5354	-13081	7383	7326	7223	7166	7063	7355	7195	74	2180	500	5230	10	1	14792803	1089	-50.41	0.96	12	1.57	-146.00	7664.00	9960	20230905	-26.10	5120	20230102	43.75	7430	-0.94	20240108	6960	5.75	20240103	9960	-26.10	20230905	5300	38.87	20230109	2.91	N	053450	500	73 억	1246157	N	N	0	N	N
79	20240108	150523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7370	100	2	1.38	1623663560	220840	85.88	7330	7430	7270	9450	5090	7270	7352.33	8.42	-5354	-13313	7383	7326	7223	7166	7063	7355	7195	74	2180	500	5230	10	1	14792803	1090	-50.48	0.96	12	1.49	-146.00	7664.00	9960	20230905	-26.00	5120	20230102	43.95	7430	-0.81	20240108	6960	5.89	20240103	9960	-26.00	20230905	5300	39.06	20230109	2.91	N	053450	500	73 억	1246157	N	N	0	N	N
80	20240108	140522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7360	90	2	1.24	1462736770	198994	77.39	7330	7430	7270	9450	5090	7270	7350.78	8.42	-5354	-13004	7383	7326	7223	7166	7063	7355	7195	74	2180	500	5230	10	1	14792803	1089	-50.41	0.96	12	1.35	-146.00	7664.00	9960	20230905	-26.10	5120	20230102	43.75	7430	-0.94	20240108	6960	5.75	20240103	9960	-26.10	20230905	5300	38.87	20230109	2.91	N	053450	500	73 억	1246157	N	N	0	N	N
81	20240108	130521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7370	100	2	1.38	1267625090	172355	67.03	7330	7430	7270	9450	5090	7270	7354.88	8.42	-5354	-14582	7383	7326	7223	7166	7063	7355	7195	74	2180	500	5230	10	1	14792803	1090	-50.48	0.96	12	1.17	-146.00	7664.00	9960	20230905	-26.00	5120	20230102	43.95	7430	-0.81	20240108	6960	5.89	20240103	9960	-26.00	20230905	5300	39.06	20230109	2.91	N	053450	500	73 억	1246157	N	N	0	N	N
82	20240108	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	110	2	1.51	1033142400	140533	54.65	7330	7430	7270	9450	5090	7270	7351.77	8.42	-5354	-18144	7383	7326	7223	7166	7063	7355	7195	74	2180	500	5230	10	1	14792803	1092	-50.55	0.96	12	0.95	-146.00	7664.00	9960	20230905	-25.90	5120	20230102	44.14	7430	-0.67	20240108	6960	6.03	20240103	9960	-25.90	20230905	5300	39.25	20230109	2.91	N	053450	500	73 억	1246157	N	N	0	N	N
83	20240108	110523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	120	2	1.65	850060540	115717	45.00	7330	7430	7270	9450	5090	7270	7346.23	8.42	-5354	-13071	7383	7326	7223	7166	7063	7355	7195	74	2180	500	5230	10	1	14792803	1093	-50.62	0.96	12	0.78	-146.00	7664.00	9960	20230905	-25.80	5120	20230102	44.34	7430	-0.54	20240108	6960	6.18	20240103	9960	-25.80	20230905	5300	39.43	20230109	2.91	N	053450	500	73 억	1246157	N	N	0	N	N
84	20240108	100524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	60	2	0.83	570796650	77796	30.25	7330	7430	7270	9450	5090	7270	7337.35	8.42	-5354	-8798	7383	7326	7223	7166	7063	7355	7195	74	2180	500	5230	10	1	14792803	1084	-50.21	0.96	12	0.53	-146.00	7664.00	9960	20230905	-26.41	5120	20230102	43.16	7430	-1.35	20240108	6960	5.32	20240103	9960	-26.41	20230905	5300	38.30	20230109	2.91	N	053450	500	73 억	1246157	N	N	0	N	N
85	20240108	090521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	50	2	0.69	150859610	20490	7.97	7330	7410	7270	9450	5090	7270	7363.97	8.42	-5354	-5251	7383	7326	7223	7166	7063	7355	7195	74	2180	500	5230	10	1	14792803	1083	-50.14	0.96	12	0.14	-146.00	7664.00	9960	20230905	-26.51	5120	20230102	42.97	7410	-1.21	20240108	6960	5.17	20240103	9960	-26.51	20230905	5300	38.11	20230109	2.91	N	053450	500	73 억	1246157	N	N	0	N	N
86	20240105	160521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	180	2	2.54	1847895720	256112	189.00	7120	7280	7120	9210	4970	7090	7215.01	8.46	0	364	7216	7152	7076	7012	6936	7115	6975	74	2120	500	5100	10	1	14792803	1075	-49.79	0.95	12	1.73	-146.00	7664.00	9960	20230905	-27.01	5080	20221229	43.11	7280	-0.14	20240105	6960	4.45	20240103	9960	-27.01	20230905	5250	38.48	20230106	2.99	N	053450	500	73 억	1250861	N	N	0	N	N
87	20240105	150523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	130	2	1.83	1724970760	239170	176.50	7120	7280	7120	9210	4970	7090	7212.32	8.46	0	5194	7216	7152	7076	7012	6936	7115	6975	74	2120	500	5100	10	1	14792803	1068	-49.45	0.94	12	1.62	-146.00	7664.00	9960	20230905	-27.51	5080	20221229	42.13	7280	-0.82	20240105	6960	3.74	20240103	9960	-27.51	20230905	5250	37.52	20230106	2.99	N	053450	500	73 억	1250861	N	N	0	N	N
88	20240105	140519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7250	160	2	2.26	1555121420	215661	159.15	7120	7280	7120	9210	4970	7090	7210.96	8.46	0	6851	7216	7152	7076	7012	6936	7115	6975	74	2120	500	5100	10	1	14792803	1072	-49.66	0.95	12	1.46	-146.00	7664.00	9960	20230905	-27.21	5080	20221229	42.72	7280	-0.41	20240105	6960	4.17	20240103	9960	-27.21	20230905	5250	38.10	20230106	2.99	N	053450	500	73 억	1250861	N	N	0	N	N
89	20240105	130521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7280	190	2	2.68	1350439750	187361	138.26	7120	7280	7120	9210	4970	7090	7207.69	8.46	0	11475	7216	7152	7076	7012	6936	7115	6975	74	2120	500	5100	10	1	14792803	1077	-49.86	0.95	12	1.27	-146.00	7664.00	9960	20230905	-26.91	5080	20221229	43.31	7280	0.00	20240105	6960	4.60	20240103	9960	-26.91	20230905	5250	38.67	20230106	2.99	N	053450	500	73 억	1250861	N	N	0	N	N
90	20240105	120521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	110	2	1.55	1163277970	161539	119.21	7120	7270	7120	9210	4970	7090	7201.22	8.46	0	11715	7216	7152	7076	7012	6936	7115	6975	74	2120	500	5100	10	1	14792803	1065	-49.32	0.94	12	1.09	-146.00	7664.00	9960	20230905	-27.71	5080	20221229	41.73	7270	-0.96	20240105	6960	3.45	20240103	9960	-27.71	20230905	5250	37.14	20230106	2.99	N	053450	500	73 억	1250861	N	N	0	N	N
91	20240105	110520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	130	2	1.83	922564440	128048	94.49	7120	7270	7120	9210	4970	7090	7204.84	8.46	0	14942	7216	7152	7076	7012	6936	7115	6975	74	2120	500	5100	10	1	14792803	1068	-49.45	0.94	12	0.87	-146.00	7664.00	9960	20230905	-27.51	5080	20221229	42.13	7270	-0.69	20240105	6960	3.74	20240103	9960	-27.51	20230905	5250	37.52	20230106	2.99	N	053450	500	73 억	1250861	N	N	0	N	N
92	20240105	100523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7250	160	2	2.26	783986060	108866	80.34	7120	7260	7120	9210	4970	7090	7201.39	8.46	0	15473	7216	7152	7076	7012	6936	7115	6975	74	2120	500	5100	10	1	14792803	1072	-49.66	0.95	12	0.74	-146.00	7664.00	9960	20230905	-27.21	5080	20221229	42.72	7260	-0.14	20240105	6960	4.17	20240103	9960	-27.21	20230905	5250	38.10	20230106	2.99	N	053450	500	73 억	1250861	N	N	0	N	N
93	20240105	090520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	60	2	0.85	64566820	9050	6.68	7120	7150	7120	9210	4970	7090	7134.47	8.46	0	2112	7216	7152	7076	7012	6936	7115	6975	74	2120	500	5100	10	1	14792803	1058	-48.97	0.93	12	0.06	-146.00	7664.00	9960	20230905	-28.21	5080	20221229	40.75	7170	-0.28	20240102	6960	2.73	20240103	9960	-28.21	20230905	5250	36.19	20230106	2.99	N	053450	500	73 억	1250861	N	N	0	N	N
94	20240104	160518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7090	-10	5	-0.14	954074080	135207	99.85	7100	7140	7000	9230	4970	7100	7056.38	8.50	-298	-5137	7286	7192	7076	6982	6866	7240	7030	74	2130	500	5110	10	1	14792803	1049	-48.56	0.93	12	0.91	-146.00	7664.00	9960	20230905	-28.82	5080	20221229	39.57	7170	-1.12	20240102	6960	1.87	20240103	9960	-28.82	20230905	5250	35.05	20230106	3.08	N	053450	500	73 억	1256759	N	N	0	N	N
95	20240104	150519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	-70	5	-0.99	878433660	124492	91.94	7100	7140	7000	9230	4970	7100	7056.15	8.50	-298	-6122	7286	7192	7076	6982	6866	7240	7030	74	2130	500	5110	10	1	14792803	1040	-48.15	0.92	12	0.84	-146.00	7664.00	9960	20230905	-29.42	5080	20221229	38.39	7170	-1.95	20240102	6960	1.01	20240103	9960	-29.42	20230905	5250	33.90	20230106	3.08	N	053450	500	73 억	1256759	N	N	0	N	N
96	20240104	140520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7070	-30	5	-0.42	803835900	113911	84.12	7100	7140	7000	9230	4970	7100	7056.70	8.50	-298	-6529	7286	7192	7076	6982	6866	7240	7030	74	2130	500	5110	10	1	14792803	1046	-48.42	0.92	12	0.77	-146.00	7664.00	9960	20230905	-29.02	5080	20221229	39.17	7170	-1.39	20240102	6960	1.58	20240103	9960	-29.02	20230905	5250	34.67	20230106	3.08	N	053450	500	73 억	1256759	N	N	0	N	N
97	20240104	130520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	-40	5	-0.56	737692590	104556	77.21	7100	7140	7000	9230	4970	7100	7055.48	8.50	-298	-8153	7286	7192	7076	6982	6866	7240	7030	74	2130	500	5110	10	1	14792803	1044	-48.36	0.92	12	0.71	-146.00	7664.00	9960	20230905	-29.12	5080	20221229	38.98	7170	-1.53	20240102	6960	1.44	20240103	9960	-29.12	20230905	5250	34.48	20230106	3.08	N	053450	500	73 억	1256759	N	N	0	N	N
98	20240104	120517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	-90	5	-1.27	698696210	99009	73.12	7100	7140	7000	9230	4970	7100	7056.90	8.50	-298	-8231	7286	7192	7076	6982	6866	7240	7030	74	2130	500	5110	10	1	14792803	1037	-48.01	0.91	12	0.67	-146.00	7664.00	9960	20230905	-29.62	5080	20221229	37.99	7170	-2.23	20240102	6960	0.72	20240103	9960	-29.62	20230905	5250	33.52	20230106	3.08	N	053450	500	73 억	1256759	N	N	0	N	N
99	20240104	110518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	-70	5	-0.99	603950830	85492	63.14	7100	7140	7010	9230	4970	7100	7064.41	8.50	-298	-1956	7286	7192	7076	6982	6866	7240	7030	74	2130	500	5110	10	1	14792803	1040	-48.15	0.92	12	0.58	-146.00	7664.00	9960	20230905	-29.42	5080	20221229	38.39	7170	-1.95	20240102	6960	1.01	20240103	9960	-29.42	20230905	5250	33.90	20230106	3.08	N	053450	500	73 억	1256759	N	N	0	N	N
100	20240104	100518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7110	10	2	0.14	285068060	40198	29.69	7100	7140	7040	9230	4970	7100	7091.60	8.50	-298	2013	7286	7192	7076	6982	6866	7240	7030	74	2130	500	5110	10	1	14792803	1052	-48.70	0.93	12	0.27	-146.00	7664.00	9960	20230905	-28.61	5080	20221229	39.96	7170	-0.84	20240102	6960	2.16	20240103	9960	-28.61	20230905	5250	35.43	20230106	3.08	N	053450	500	73 억	1256759	N	N	0	N	N
101	20240104	090520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7080	-20	5	-0.28	67232390	9524	7.03	7100	7100	7040	9230	4970	7100	7059.26	8.50	-298	-1301	7286	7192	7076	6982	6866	7240	7030	74	2130	500	5110	10	1	14792803	1047	-48.49	0.92	12	0.06	-146.00	7664.00	9960	20230905	-28.92	5080	20221229	39.37	7170	-1.26	20240102	6960	1.72	20240103	9960	-28.92	20230905	5250	34.86	20230106	3.08	N	053450	500	73 억	1256759	N	N	0	N	N
102	20240103	160518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	-40	5	-0.56	950902020	134756	86.45	7050	7170	6960	9280	5000	7140	7056.13	8.47	0	4529	7293	7216	7093	7016	6893	7255	7055	74	2140	500	5140	10	1	14792803	1050	-48.63	0.93	12	0.91	-146.00	7664.00	9960	20230905	-28.71	4940	20221227	43.72	7170	0.00	20240102	6960	2.01	20240103	9960	-28.71	20230905	5200	36.54	20230103	3.10	N	053450	500	73 억	1252511	N	N	0	N	N
103	20240103	150517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	-40	5	-0.56	834912760	118421	75.97	7050	7170	6960	9280	5000	7140	7050.37	8.47	0	6015	7293	7216	7093	7016	6893	7255	7055	74	2140	500	5140	10	1	14792803	1050	-48.63	0.93	12	0.80	-146.00	7664.00	9960	20230905	-28.71	4940	20221227	43.72	7170	0.00	20240102	6960	2.01	20240103	9960	-28.71	20230905	5200	36.54	20230103	3.10	N	053450	500	73 억	1252511	N	N	0	N	N
104	20240103	140515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	-90	5	-1.26	712069160	101070	64.84	7050	7170	6960	9280	5000	7140	7045.30	8.47	0	7485	7293	7216	7093	7016	6893	7255	7055	74	2140	500	5140	10	1	14792803	1043	-48.29	0.92	12	0.68	-146.00	7664.00	9960	20230905	-29.22	4940	20221227	42.71	7170	0.00	20240102	6960	1.29	20240103	9960	-29.22	20230905	5200	35.58	20230103	3.10	N	053450	500	73 억	1252511	N	N	0	N	N
105	20240103	130516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-120	5	-1.68	687859360	97630	62.63	7050	7170	6960	9280	5000	7140	7045.56	8.47	0	6854	7293	7216	7093	7016	6893	7255	7055	74	2140	500	5140	10	1	14792803	1038	-48.08	0.92	12	0.66	-146.00	7664.00	9960	20230905	-29.52	4940	20221227	42.11	7170	0.00	20240102	6960	0.86	20240103	9960	-29.52	20230905	5200	35.00	20230103	3.10	N	053450	500	73 억	1252511	N	N	0	N	N
106	20240103	120520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	-110	5	-1.54	602098020	85424	54.80	7050	7170	6960	9280	5000	7140	7048.34	8.47	0	8119	7293	7216	7093	7016	6893	7255	7055	74	2140	500	5140	10	1	14792803	1040	-48.15	0.92	12	0.58	-146.00	7664.00	9960	20230905	-29.42	4940	20221227	42.31	7170	0.00	20240102	6960	1.01	20240103	9960	-29.42	20230905	5200	35.19	20230103	3.10	N	053450	500	73 억	1252511	N	N	0	N	N
107	20240103	110516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	-90	5	-1.26	551379060	78204	50.17	7050	7170	6960	9280	5000	7140	7050.51	8.47	0	8927	7293	7216	7093	7016	6893	7255	7055	74	2140	500	5140	10	1	14792803	1043	-48.29	0.92	12	0.53	-146.00	7664.00	9960	20230905	-29.22	4940	20221227	42.71	7170	0.00	20240102	6960	1.29	20240103	9960	-29.22	20230905	5200	35.58	20230103	3.10	N	053450	500	73 억	1252511	N	N	0	N	N
108	20240103	100516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-120	5	-1.68	424790450	60157	38.59	7050	7170	6960	9280	5000	7140	7061.35	8.47	0	11099	7293	7216	7093	7016	6893	7255	7055	74	2140	500	5140	10	1	14792803	1038	-48.08	0.92	12	0.41	-146.00	7664.00	9960	20230905	-29.52	4940	20221227	42.11	7170	0.00	20240102	6960	0.86	20240103	9960	-29.52	20230905	5200	35.00	20230103	3.10	N	053450	500	73 억	1252511	N	N	0	N	N
109	20240103	090515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	20	2	0.28	150514340	21265	13.64	7050	7170	6960	9280	5000	7140	7078.00	8.47	0	2669	7293	7216	7093	7016	6893	7255	7055	74	2140	500	5140	10	1	14792803	1059	-49.04	0.93	12	0.14	-146.00	7664.00	9960	20230905	-28.11	4940	20221227	44.94	7170	0.00	20240102	6960	2.87	20240103	9960	-28.11	20230905	5200	37.69	20230103	3.10	N	053450	500	73 억	1252511	N	N	0	N	N
110	20240102	160516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	120	2	1.71	1100102880	154755	132.23	7060	7170	6970	9120	4920	7020	7108.66	8.18	0	42261	7140	7080	7000	6940	6860	7110	6970	74	2100	500	5050	10	1	14792803	1056	-48.90	0.93	12	1.05	-146.00	7664.00	9960	20230905	-28.31	4775	20221226	49.53	7170	-0.42	20240102	6970	2.44	20240102	9960	-28.31	20230905	5120	39.45	20230102	3.21	N	053450	500	73 억	1209770	N	N	0	N	N
111	20240102	150515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	140	2	1.99	1038166470	146091	124.83	7060	7170	6970	9120	4920	7020	7106.30	8.18	0	41490	7140	7080	7000	6940	6860	7110	6970	74	2100	500	5050	10	1	14792803	1059	-49.04	0.93	12	0.99	-146.00	7664.00	9960	20230905	-28.11	4775	20221226	49.95	7170	-0.14	20240102	6970	2.73	20240102	9960	-28.11	20230905	5120	39.84	20230102	3.21	N	053450	500	73 억	1209770	N	N	0	N	N
112	20240102	140516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	110	2	1.57	856500290	120633	103.08	7060	7170	6970	9120	4920	7020	7100.05	8.18	0	37770	7140	7080	7000	6940	6860	7110	6970	74	2100	500	5050	10	1	14792803	1055	-48.84	0.93	12	0.82	-146.00	7664.00	9960	20230905	-28.41	4775	20221226	49.32	7170	-0.56	20240102	6970	2.30	20240102	9960	-28.41	20230905	5120	39.26	20230102	3.21	N	053450	500	73 억	1209770	N	N	0	N	N
113	20240102	130513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7130	110	2	1.57	725796420	102308	87.42	7060	7170	6970	9120	4920	7020	7094.23	8.18	0	30995	7140	7080	7000	6940	6860	7110	6970	74	2100	500	5050	10	1	14792803	1055	-48.84	0.93	12	0.69	-146.00	7664.00	9960	20230905	-28.41	4775	20221226	49.32	7170	-0.56	20240102	6970	2.30	20240102	9960	-28.41	20230905	5120	39.26	20230102	3.21	N	053450	500	73 억	1209770	N	N	0	N	N
114	20240102	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	100	2	1.42	570751410	80527	68.81	7060	7170	6970	9120	4920	7020	7087.70	8.18	0	21537	7140	7080	7000	6940	6860	7110	6970	74	2100	500	5050	10	1	14792803	1053	-48.77	0.93	12	0.54	-146.00	7664.00	9960	20230905	-28.51	4775	20221226	49.11	7170	-0.70	20240102	6970	2.15	20240102	9960	-28.51	20230905	5120	39.06	20230102	3.21	N	053450	500	73 억	1209770	N	N	0	N	N
115	20240102	110513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	80	2	1.14	379586570	53719	45.90	7060	7130	6970	9120	4920	7020	7066.15	8.18	0	12960	7140	7080	7000	6940	6860	7110	6970	74	2100	500	5050	10	1	14792803	1050	-48.63	0.93	12	0.36	-146.00	7664.00	9960	20230905	-28.71	4775	20221226	48.69	7130	-0.42	20240102	6970	1.87	20240102	9960	-28.71	20230905	5120	38.67	20230102	3.21	N	053450	500	73 억	1209770	N	N	0	N	N
116	20240102	100507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	-40	5	-0.57	95005510	13537	11.57	7060	7060	6970	9120	4920	7020	7018.21	8.18	0	-876	7140	7080	7000	6940	6860	7110	6970	74	2100	500	5050	10	1	14792803	1033	-47.81	0.91	12	0.09	-146.00	7664.00	9960	20230905	-29.92	4775	20221226	46.18	7060	-1.13	20240102	6970	0.14	20240102	9960	-29.92	20230905	5120	36.33	20230102	3.21	N	053450	500	73 억	1209770	N	N	0	N	N
117	20240102	090502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	0	3	0.00	0	0	0.00	0	0	0	9120	4920	7020	0.00	8.18	0	0	7140	7080	7000	6940	6860	7110	6970	74	2100	500	5050	10	1	14792803	1038	-48.08	0.92	12	0.00	-146.00	7664.00	9960	20230905	-29.52	4775	20221226	47.02	0	0.00	0	0	0.00	0	9960	-29.52	20230905	5120	37.11	20230102	3.21	N	053450	500	73 억	1209770	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History