KissMeData/041830/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120459	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	150	2	0.56	344023250	12663	25.16	26700	27450	26700	35000	18900	26950	27167.59	36.28	0	3203	28316	27632	27116	26432	25916	27375	26175	68	8050	500	19940	50	1	13683782	3708	10.97	1.63	12	0.09	2471.00	16615.00	32550	20230411	-16.74	19950	20230118	35.84	29600	-8.45	20240105	25050	8.18	20240102	32550	-16.74	20230411	21100	28.44	20230130	1.09	N	041830	500	68 억	4965148	N	N	0	N	N
3	20240123	110458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	300	2	1.11	274025950	10080	20.03	26700	27450	26700	35000	18900	26950	27185.11	36.28	0	2558	28316	27632	27116	26432	25916	27375	26175	68	8050	500	19940	50	1	13683782	3729	11.03	1.64	12	0.07	2471.00	16615.00	32550	20230411	-16.28	19950	20230118	36.59	29600	-7.94	20240105	25050	8.78	20240102	32550	-16.28	20230411	21100	29.15	20230130	1.09	N	041830	500	68 억	4965148	N	N	0	N	N
4	20240123	100457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	200	2	0.74	214286950	7889	15.67	26700	27450	26700	35000	18900	26950	27162.75	36.28	0	2356	28316	27632	27116	26432	25916	27375	26175	68	8050	500	19940	50	1	13683782	3715	10.99	1.63	12	0.06	2471.00	16615.00	32550	20230411	-16.59	19950	20230118	36.09	29600	-8.28	20240105	25050	8.38	20240102	32550	-16.59	20230411	21100	28.67	20230130	1.09	N	041830	500	68 억	4965148	N	N	0	N	N
5	20240123	090457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	50	2	0.19	33457550	1250	2.48	26700	27300	26700	35000	18900	26950	26766.04	36.28	0	567	28316	27632	27116	26432	25916	27375	26175	68	8050	500	19940	50	1	13683782	3695	10.93	1.63	12	0.01	2471.00	16615.00	32550	20230411	-17.05	19950	20230118	35.34	29600	-8.78	20240105	25050	7.78	20240102	32550	-17.05	20230411	21100	27.96	20230130	1.09	N	041830	500	68 억	4965148	N	N	0	N	N
6	20240119	160454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	-450	5	-1.62	899177850	32438	68.84	27700	28250	27350	36200	19500	27850	27720.28	36.26	0	-8605	29050	28450	27900	27300	26750	28750	27600	68	8350	500	20600	50	1	13683782	3749	11.09	1.65	12	0.24	2471.00	16615.00	32550	20230411	-15.82	19950	20230118	37.34	29600	-7.43	20240105	25050	9.38	20240102	32550	-15.82	20230411	20050	36.66	20230119	1.07	N	041830	500	68 억	4962366	N	N	5	N	N
7	20240119	150455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	-200	5	-0.72	803162300	28945	61.42	27700	28250	27350	36200	19500	27850	27747.88	36.26	0	-7014	29050	28450	27900	27300	26750	28750	27600	68	8350	500	20600	50	1	13683782	3784	11.19	1.66	12	0.21	2471.00	16615.00	32550	20230411	-15.05	19950	20230118	38.60	29600	-6.59	20240105	25050	10.38	20240102	32550	-15.05	20230411	20050	37.91	20230119	1.07	N	041830	500	68 억	4962366	N	N	5	N	N
8	20240119	140454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	-350	5	-1.26	620741050	22296	47.31	27700	28250	27450	36200	19500	27850	27840.92	36.26	0	-4869	29050	28450	27900	27300	26750	28750	27600	68	8350	500	20600	50	1	13683782	3763	11.13	1.66	12	0.16	2471.00	16615.00	32550	20230411	-15.51	19950	20230118	37.84	29600	-7.09	20240105	25050	9.78	20240102	32550	-15.51	20230411	20050	37.16	20230119	1.07	N	041830	500	68 억	4962366	N	N	5	N	N
9	20240119	130455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27750	-100	5	-0.36	498529400	17875	37.93	27700	28250	27600	36200	19500	27850	27889.76	36.26	0	-3863	29050	28450	27900	27300	26750	28750	27600	68	8350	500	20600	50	1	13683782	3797	11.23	1.67	12	0.13	2471.00	16615.00	32550	20230411	-14.75	19950	20230118	39.10	29600	-6.25	20240105	25050	10.78	20240102	32550	-14.75	20230411	20050	38.40	20230119	1.07	N	041830	500	68 억	4962366	N	N	5	N	N
10	20240119	120457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	0	3	0.00	408107850	14613	31.01	27700	28250	27650	36200	19500	27850	27927.73	36.26	0	-2341	29050	28450	27900	27300	26750	28750	27600	68	8350	500	20600	50	1	13683782	3811	11.27	1.68	12	0.11	2471.00	16615.00	32550	20230411	-14.44	19950	20230118	39.60	29600	-5.91	20240105	25050	11.18	20240102	32550	-14.44	20230411	20050	38.90	20230119	1.07	N	041830	500	68 억	4962366	N	N	5	N	N
11	20240119	110456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	0	3	0.00	329505350	11790	25.02	27700	28250	27650	36200	19500	27850	27947.87	36.26	0	-1546	29050	28450	27900	27300	26750	28750	27600	68	8350	500	20600	50	1	13683782	3811	11.27	1.68	12	0.09	2471.00	16615.00	32550	20230411	-14.44	19950	20230118	39.60	29600	-5.91	20240105	25050	11.18	20240102	32550	-14.44	20230411	20050	38.90	20230119	1.07	N	041830	500	68 억	4962366	N	N	5	N	N
12	20240119	100500	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	150	2	0.54	220714550	7887	16.74	27700	28250	27650	36200	19500	27850	27984.60	36.26	0	-288	29050	28450	27900	27300	26750	28750	27600	68	8350	500	20600	50	1	13683782	3831	11.33	1.69	12	0.06	2471.00	16615.00	32550	20230411	-13.98	19950	20230118	40.35	29600	-5.41	20240105	25050	11.78	20240102	32550	-13.98	20230411	20050	39.65	20230119	1.07	N	041830	500	68 억	4962366	N	N	5	N	N
13	20240119	090454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-50	5	-0.18	21873500	789	1.67	27700	27800	27650	36200	19500	27850	27723.07	36.26	0	-218	29050	28450	27900	27300	26750	28750	27600	68	8350	500	20600	50	1	13683782	3804	11.25	1.67	12	0.01	2471.00	16615.00	32550	20230411	-14.59	19950	20230118	39.35	29600	-6.08	20240105	25050	10.98	20240102	32550	-14.59	20230411	20050	38.65	20230119	1.07	N	041830	500	68 억	4962366	N	N	5	N	N
14	20240118	160453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-150	5	-0.54	1104739650	39677	60.12	27800	28500	27350	36400	19600	28000	27843.32	36.28	0	-2557	30066	29032	28116	27082	26166	28575	26625	68	8400	500	20720	50	1	13683782	3811	11.27	1.68	12	0.29	2471.00	16615.00	32550	20230411	-14.44	19950	20230118	39.60	29600	-5.91	20240105	25050	11.18	20240102	32550	-14.44	20230411	19950	39.60	20230118	1.03	N	041830	500	68 억	4964445	N	N	5	N	N
15	20240118	150454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27700	-300	5	-1.07	997975000	35831	54.29	27800	28500	27350	36400	19600	28000	27852.28	36.28	0	-591	30066	29032	28116	27082	26166	28575	26625	68	8400	500	20720	50	1	13683782	3790	11.21	1.67	12	0.26	2471.00	16615.00	32550	20230411	-14.90	19950	20230118	38.85	29600	-6.42	20240105	25050	10.58	20240102	32550	-14.90	20230411	19950	38.85	20230118	1.03	N	041830	500	68 억	4964445	N	N	33	N	N
16	20240118	140454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	-450	5	-1.61	865225250	31020	47.00	27800	28500	27350	36400	19600	28000	27892.50	36.28	0	-1263	30066	29032	28116	27082	26166	28575	26625	68	8400	500	20720	50	1	13683782	3770	11.15	1.66	12	0.23	2471.00	16615.00	32550	20230411	-15.36	19950	20230118	38.10	29600	-6.93	20240105	25050	9.98	20240102	32550	-15.36	20230411	19950	38.10	20230118	1.03	N	041830	500	68 억	4964445	N	N	33	N	N
17	20240118	130453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	-50	5	-0.18	642619600	22962	34.79	27800	28500	27650	36400	19600	28000	27986.22	36.28	0	-2289	30066	29032	28116	27082	26166	28575	26625	68	8400	500	20720	50	1	13683782	3825	11.31	1.68	12	0.17	2471.00	16615.00	32550	20230411	-14.13	19950	20230118	40.10	29600	-5.57	20240105	25050	11.58	20240102	32550	-14.13	20230411	19950	40.10	20230118	1.03	N	041830	500	68 억	4964445	N	N	33	N	N
18	20240118	120455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	0	3	0.00	478604000	17104	25.91	27800	28500	27650	36400	19600	28000	27981.99	36.28	0	-2538	30066	29032	28116	27082	26166	28575	26625	68	8400	500	20720	50	1	13683782	3831	11.33	1.69	12	0.12	2471.00	16615.00	32550	20230411	-13.98	19950	20230118	40.35	29600	-5.41	20240105	25050	11.78	20240102	32550	-13.98	20230411	19950	40.35	20230118	1.03	N	041830	500	68 억	4964445	N	N	33	N	N
19	20240118	110455	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	100	2	0.36	374760600	13395	20.30	27800	28500	27650	36400	19600	28000	27977.65	36.28	0	-2275	30066	29032	28116	27082	26166	28575	26625	68	8400	500	20720	50	1	13683782	3845	11.37	1.69	12	0.10	2471.00	16615.00	32550	20230411	-13.67	19950	20230118	40.85	29600	-5.07	20240105	25050	12.18	20240102	32550	-13.67	20230411	19950	40.85	20230118	1.03	N	041830	500	68 억	4964445	N	N	33	N	N
20	20240118	100453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	50	2	0.18	170963550	6141	9.30	27800	28500	27650	36400	19600	28000	27839.69	36.28	0	-483	30066	29032	28116	27082	26166	28575	26625	68	8400	500	20720	50	1	13683782	3838	11.35	1.69	12	0.04	2471.00	16615.00	32550	20230411	-13.82	19950	20230118	40.60	29600	-5.24	20240105	25050	11.98	20240102	32550	-13.82	20230411	19950	40.60	20230118	1.03	N	041830	500	68 억	4964445	N	N	33	N	N
21	20240118	090453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27700	-300	5	-1.07	48313950	1741	2.64	27800	27900	27700	36400	19600	28000	27750.69	36.28	0	-123	30066	29032	28116	27082	26166	28575	26625	68	8400	500	20720	50	1	13683782	3790	11.21	1.67	12	0.01	2471.00	16615.00	32550	20230411	-14.90	19950	20230118	38.85	29600	-6.42	20240105	25050	10.58	20240102	32550	-14.90	20230411	19950	38.85	20230118	1.03	N	041830	500	68 억	4964445	N	N	33	N	N
22	20240117	160452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-1000	5	-3.45	1844213150	65888	121.66	29150	29150	27200	37700	20300	29000	27990.11	36.23	0	7086	30000	29500	28600	28100	27200	29750	28350	68	8700	500	21460	50	1	13683782	3831	11.33	1.69	12	0.48	2471.00	16615.00	32550	20230411	-13.98	19950	20230118	40.35	29600	-5.41	20240105	25050	11.78	20240102	32550	-13.98	20230411	19950	40.35	20230118	1.03	N	041830	500	68 억	4957351	N	N	33	N	N
23	20240117	150454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	-1050	5	-3.62	1759743200	62867	116.08	29150	29150	27200	37700	20300	29000	27991.52	36.23	0	7305	30000	29500	28600	28100	27200	29750	28350	68	8700	500	21460	50	1	13683782	3825	11.31	1.68	12	0.46	2471.00	16615.00	32550	20230411	-14.13	19950	20230118	40.10	29600	-5.57	20240105	25050	11.58	20240102	32550	-14.13	20230411	19950	40.10	20230118	1.03	N	041830	500	68 억	4957351	N	N	27	N	N
24	20240117	140452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-1100	5	-3.79	1505657750	53772	99.29	29150	29150	27200	37700	20300	29000	28000.78	36.23	0	8427	30000	29500	28600	28100	27200	29750	28350	68	8700	500	21460	50	1	13683782	3818	11.29	1.68	12	0.39	2471.00	16615.00	32550	20230411	-14.29	19950	20230118	39.85	29600	-5.74	20240105	25050	11.38	20240102	32550	-14.29	20230411	19950	39.85	20230118	1.03	N	041830	500	68 억	4957351	N	N	27	N	N
25	20240117	130454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-1100	5	-3.79	1285807300	45901	84.75	29150	29150	27200	37700	20300	29000	28012.62	36.23	0	8831	30000	29500	28600	28100	27200	29750	28350	68	8700	500	21460	50	1	13683782	3818	11.29	1.68	12	0.34	2471.00	16615.00	32550	20230411	-14.29	19950	20230118	39.85	29600	-5.74	20240105	25050	11.38	20240102	32550	-14.29	20230411	19950	39.85	20230118	1.03	N	041830	500	68 억	4957351	N	N	27	N	N
26	20240117	120454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27750	-1250	5	-4.31	882776750	31336	57.86	29150	29150	27650	37700	20300	29000	28171.33	36.23	0	3540	30000	29500	28600	28100	27200	29750	28350	68	8700	500	21460	50	1	13683782	3797	11.23	1.67	12	0.23	2471.00	16615.00	32550	20230411	-14.75	19950	20230118	39.10	29600	-6.25	20240105	25050	10.78	20240102	32550	-14.75	20230411	19950	39.10	20230118	1.03	N	041830	500	68 억	4957351	N	N	27	N	N
27	20240117	110454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	-950	5	-3.28	543344900	19160	35.38	29150	29150	28050	37700	20300	29000	28358.29	36.23	0	-1868	30000	29500	28600	28100	27200	29750	28350	68	8700	500	21460	50	1	13683782	3838	11.35	1.69	12	0.14	2471.00	16615.00	32550	20230411	-13.82	19950	20230118	40.60	29600	-5.24	20240105	25050	11.98	20240102	32550	-13.82	20230411	19950	40.60	20230118	1.03	N	041830	500	68 억	4957351	N	N	27	N	N
28	20240117	100451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	-850	5	-2.93	290471500	10200	18.83	29150	29150	28150	37700	20300	29000	28477.60	36.23	0	-3249	30000	29500	28600	28100	27200	29750	28350	68	8700	500	21460	50	1	13683782	3852	11.39	1.69	12	0.07	2471.00	16615.00	32550	20230411	-13.52	19950	20230118	41.10	29600	-4.90	20240105	25050	12.38	20240102	32550	-13.52	20230411	19950	41.10	20230118	1.03	N	041830	500	68 억	4957351	N	N	27	N	N
29	20240117	090453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	-350	5	-1.21	63646900	2203	4.07	29150	29150	28500	37700	20300	29000	28891.01	36.23	0	-1408	30000	29500	28600	28100	27200	29750	28350	68	8700	500	21460	50	1	13683782	3920	11.59	1.72	12	0.02	2471.00	16615.00	32550	20230411	-11.98	19950	20230118	43.61	29600	-3.21	20240105	25050	14.37	20240102	32550	-11.98	20230411	19950	43.61	20230118	1.03	N	041830	500	68 억	4957351	N	N	27	N	N
30	20240116	160452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	800	2	2.84	1536989150	54011	117.38	28250	29100	27700	36650	19750	28200	28455.71	36.21	0	1758	29233	28716	28083	27566	26933	28400	27250	68	8450	500	20860	50	1	13683782	3968	11.74	1.75	12	0.39	2471.00	16615.00	32550	20230411	-10.91	19950	20230118	45.36	29600	-2.03	20240105	25050	15.77	20240102	32550	-10.91	20230411	19950	45.36	20230118	0.92	N	041830	500	68 억	4955410	N	N	27	N	N
31	20240116	150452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	750	2	2.66	1289281450	45463	98.80	28250	29000	27700	36650	19750	28200	28358.92	36.21	0	5152	29233	28716	28083	27566	26933	28400	27250	68	8450	500	20860	50	1	13683782	3961	11.72	1.74	12	0.33	2471.00	16615.00	32550	20230411	-11.06	19950	20230118	45.11	29600	-2.20	20240105	25050	15.57	20240102	32550	-11.06	20230411	19950	45.11	20230118	0.92	N	041830	500	68 억	4955410	N	N	2	N	N
32	20240116	140453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	500	2	1.77	1027574100	36374	79.05	28250	28850	27700	36650	19750	28200	28250.24	36.21	0	5711	29233	28716	28083	27566	26933	28400	27250	68	8450	500	20860	50	1	13683782	3927	11.61	1.73	12	0.27	2471.00	16615.00	32550	20230411	-11.83	19950	20230118	43.86	29600	-3.04	20240105	25050	14.57	20240102	32550	-11.83	20230411	19950	43.86	20230118	0.92	N	041830	500	68 억	4955410	N	N	2	N	N
33	20240116	130452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	100	2	0.35	796107650	28291	61.48	28250	28450	27700	36650	19750	28200	28139.96	36.21	0	4612	29233	28716	28083	27566	26933	28400	27250	68	8450	500	20860	50	1	13683782	3873	11.45	1.70	12	0.21	2471.00	16615.00	32550	20230411	-13.06	19950	20230118	41.85	29600	-4.39	20240105	25050	12.97	20240102	32550	-13.06	20230411	19950	41.85	20230118	0.92	N	041830	500	68 억	4955410	N	N	2	N	N
34	20240116	120451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	-150	5	-0.53	577246500	20550	44.66	28250	28350	27700	36650	19750	28200	28089.85	36.21	0	4641	29233	28716	28083	27566	26933	28400	27250	68	8450	500	20860	50	1	13683782	3838	11.35	1.69	12	0.15	2471.00	16615.00	32550	20230411	-13.82	19950	20230118	40.60	29600	-5.24	20240105	25050	11.98	20240102	32550	-13.82	20230411	19950	40.60	20230118	0.92	N	041830	500	68 억	4955410	N	N	2	N	N
35	20240116	110450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	-100	5	-0.35	478181200	17031	37.01	28250	28350	27700	36650	19750	28200	28077.11	36.21	0	4649	29233	28716	28083	27566	26933	28400	27250	68	8450	500	20860	50	1	13683782	3845	11.37	1.69	12	0.12	2471.00	16615.00	32550	20230411	-13.67	19950	20230118	40.85	29600	-5.07	20240105	25050	12.18	20240102	32550	-13.67	20230411	19950	40.85	20230118	0.92	N	041830	500	68 억	4955410	N	N	2	N	N
36	20240116	100451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-350	5	-1.24	159957150	5704	12.40	28250	28250	27800	36650	19750	28200	28042.98	36.21	0	355	29233	28716	28083	27566	26933	28400	27250	68	8450	500	20860	50	1	13683782	3811	11.27	1.68	12	0.04	2471.00	16615.00	32550	20230411	-14.44	19950	20230118	39.60	29600	-5.91	20240105	25050	11.18	20240102	32550	-14.44	20230411	19950	39.60	20230118	0.92	N	041830	500	68 억	4955410	N	N	2	N	N
37	20240116	090449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	-250	5	-0.89	15153650	540	1.17	28250	28250	27900	36650	19750	28200	28062.31	36.21	0	101	29233	28716	28083	27566	26933	28400	27250	68	8450	500	20860	50	1	13683782	3825	11.31	1.68	12	0.00	2471.00	16615.00	32550	20230411	-14.13	19950	20230118	40.10	29600	-5.57	20240105	25050	11.58	20240102	32550	-14.13	20230411	19950	40.10	20230118	0.92	N	041830	500	68 억	4955410	N	N	2	N	N
38	20240115	160450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	-550	5	-1.91	1290343300	45986	88.61	28600	28600	27450	37350	20150	28750	28059.47	36.27	-40	-4402	29616	29182	28566	28132	27516	29400	28350	68	8600	500	21270	50	1	13683782	3859	11.41	1.70	12	0.34	2471.00	16615.00	32550	20230411	-13.36	19600	20230109	43.88	29600	-4.73	20240105	25050	12.57	20240102	32550	-13.36	20230411	19950	41.35	20230118	0.93	N	041830	500	68 억	4963353	N	N	2	N	N
39	20240115	150451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	-500	5	-1.74	1192424650	42496	81.89	28600	28600	27450	37350	20150	28750	28059.69	36.27	-40	-3865	29616	29182	28566	28132	27516	29400	28350	68	8600	500	21270	50	1	13683782	3866	11.43	1.70	12	0.31	2471.00	16615.00	32550	20230411	-13.21	19600	20230109	44.13	29600	-4.56	20240105	25050	12.77	20240102	32550	-13.21	20230411	19950	41.60	20230118	0.93	N	041830	500	68 억	4963353	N	N	25	N	N
40	20240115	140452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	-550	5	-1.91	1067238500	38033	73.29	28600	28600	27450	37350	20150	28750	28060.86	36.27	-40	-2335	29616	29182	28566	28132	27516	29400	28350	68	8600	500	21270	50	1	13683782	3859	11.41	1.70	12	0.28	2471.00	16615.00	32550	20230411	-13.36	19600	20230109	43.88	29600	-4.73	20240105	25050	12.57	20240102	32550	-13.36	20230411	19950	41.35	20230118	0.93	N	041830	500	68 억	4963353	N	N	25	N	N
41	20240115	130450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	-600	5	-2.09	952240000	33943	65.41	28600	28600	27450	37350	20150	28750	28054.09	36.27	-40	-1616	29616	29182	28566	28132	27516	29400	28350	68	8600	500	21270	50	1	13683782	3852	11.39	1.69	12	0.25	2471.00	16615.00	32550	20230411	-13.52	19600	20230109	43.62	29600	-4.90	20240105	25050	12.38	20240102	32550	-13.52	20230411	19950	41.10	20230118	0.93	N	041830	500	68 억	4963353	N	N	25	N	N
42	20240115	120450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	-600	5	-2.09	857228250	30568	58.90	28600	28600	27450	37350	20150	28750	28043.32	36.27	-40	-1106	29616	29182	28566	28132	27516	29400	28350	68	8600	500	21270	50	1	13683782	3852	11.39	1.69	12	0.22	2471.00	16615.00	32550	20230411	-13.52	19600	20230109	43.62	29600	-4.90	20240105	25050	12.38	20240102	32550	-13.52	20230411	19950	41.10	20230118	0.93	N	041830	500	68 억	4963353	N	N	25	N	N
43	20240115	110449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	-500	5	-1.74	704866600	25172	48.51	28600	28600	27450	37350	20150	28750	28002.01	36.27	-40	-23	29616	29182	28566	28132	27516	29400	28350	68	8600	500	21270	50	1	13683782	3866	11.43	1.70	12	0.18	2471.00	16615.00	32550	20230411	-13.21	19600	20230109	44.13	29600	-4.56	20240105	25050	12.77	20240102	32550	-13.21	20230411	19950	41.60	20230118	0.93	N	041830	500	68 억	4963353	N	N	25	N	N
44	20240115	100448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	-550	5	-1.91	518812500	18595	35.83	28600	28600	27450	37350	20150	28750	27900.65	36.27	-40	1194	29616	29182	28566	28132	27516	29400	28350	68	8600	500	21270	50	1	13683782	3859	11.41	1.70	12	0.14	2471.00	16615.00	32550	20230411	-13.36	19600	20230109	43.88	29600	-4.73	20240105	25050	12.57	20240102	32550	-13.36	20230411	19950	41.35	20230118	0.93	N	041830	500	68 억	4963353	N	N	25	N	N
45	20240115	090449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	-450	5	-1.57	22301000	787	1.52	28600	28600	28200	37350	20150	28750	28336.72	36.27	-40	31	29616	29182	28566	28132	27516	29400	28350	68	8600	500	21270	50	1	13683782	3873	11.45	1.70	12	0.01	2471.00	16615.00	32550	20230411	-13.06	19600	20230109	44.39	29600	-4.39	20240105	25050	12.97	20240102	32550	-13.06	20230411	19950	41.85	20230118	0.93	N	041830	500	68 억	4963353	N	N	25	N	N
46	20240112	160447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	450	2	1.59	1484730350	51878	109.10	28600	29000	27950	36750	19850	28300	28619.36	36.32	0	-10757	29233	28766	28133	27666	27033	29000	27900	68	8450	500	20940	50	1	13683782	3934	11.63	1.73	12	0.38	2471.00	16615.00	32550	20230411	-11.67	19400	20230106	48.20	29600	-2.87	20240105	25050	14.77	20240102	32550	-11.67	20230411	19950	44.11	20230118	0.87	N	041830	500	68 억	4970116	N	N	25	N	N
47	20240112	150449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	400	2	1.41	1393139900	48696	102.40	28600	29000	27950	36750	19850	28300	28608.92	36.32	0	-10653	29233	28766	28133	27666	27033	29000	27900	68	8450	500	20940	50	1	13683782	3927	11.61	1.73	12	0.36	2471.00	16615.00	32550	20230411	-11.83	19400	20230106	47.94	29600	-3.04	20240105	25050	14.57	20240102	32550	-11.83	20230411	19950	43.86	20230118	0.87	N	041830	500	68 억	4970116	N	N	9	N	N
48	20240112	140448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28550	250	2	0.88	1212897350	42416	89.20	28600	29000	27950	36750	19850	28300	28595.28	36.32	0	-9887	29233	28766	28133	27666	27033	29000	27900	68	8450	500	20940	50	1	13683782	3907	11.55	1.72	12	0.31	2471.00	16615.00	32550	20230411	-12.29	19400	20230106	47.16	29600	-3.55	20240105	25050	13.97	20240102	32550	-12.29	20230411	19950	43.11	20230118	0.87	N	041830	500	68 억	4970116	N	N	9	N	N
49	20240112	130447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28500	200	2	0.71	1099475100	38434	80.82	28600	29000	27950	36750	19850	28300	28606.84	36.32	0	-9847	29233	28766	28133	27666	27033	29000	27900	68	8450	500	20940	50	1	13683782	3900	11.53	1.72	12	0.28	2471.00	16615.00	32550	20230411	-12.44	19400	20230106	46.91	29600	-3.72	20240105	25050	13.77	20240102	32550	-12.44	20230411	19950	42.86	20230118	0.87	N	041830	500	68 억	4970116	N	N	9	N	N
50	20240112	120448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	400	2	1.41	925619900	32350	68.03	28600	29000	27950	36750	19850	28300	28612.67	36.32	0	-9439	29233	28766	28133	27666	27033	29000	27900	68	8450	500	20940	50	1	13683782	3927	11.61	1.73	12	0.24	2471.00	16615.00	32550	20230411	-11.83	19400	20230106	47.94	29600	-3.04	20240105	25050	14.57	20240102	32550	-11.83	20230411	19950	43.86	20230118	0.87	N	041830	500	68 억	4970116	N	N	9	N	N
51	20240112	110447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28500	200	2	0.71	634590850	22262	46.82	28600	28900	27950	36750	19850	28300	28505.56	36.32	0	-8019	29233	28766	28133	27666	27033	29000	27900	68	8450	500	20940	50	1	13683782	3900	11.53	1.72	12	0.16	2471.00	16615.00	32550	20230411	-12.44	19400	20230106	46.91	29600	-3.72	20240105	25050	13.77	20240102	32550	-12.44	20230411	19950	42.86	20230118	0.87	N	041830	500	68 억	4970116	N	N	9	N	N
52	20240112	100447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	-150	5	-0.53	511299700	17917	37.68	28600	28900	27950	36750	19850	28300	28537.13	36.32	0	-6937	29233	28766	28133	27666	27033	29000	27900	68	8450	500	20940	50	1	13683782	3852	11.39	1.69	12	0.13	2471.00	16615.00	32550	20230411	-13.52	19400	20230106	45.10	29600	-4.90	20240105	25050	12.38	20240102	32550	-13.52	20230411	19950	41.10	20230118	0.87	N	041830	500	68 억	4970116	N	N	9	N	N
53	20240112	090447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	500	2	1.77	38733000	1353	2.85	28600	28800	28600	36750	19850	28300	28627.49	36.32	0	-277	29233	28766	28133	27666	27033	29000	27900	68	8450	500	20940	50	1	13683782	3941	11.66	1.73	12	0.01	2471.00	16615.00	32550	20230411	-11.52	19400	20230106	48.45	29600	-2.70	20240105	25050	14.97	20240102	32550	-11.52	20230411	19950	44.36	20230118	0.87	N	041830	500	68 억	4970116	N	N	9	N	N
54	20240111	160445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	100	2	0.35	1339435350	47352	112.30	28000	28600	27500	36650	19750	28200	28286.77	36.37	0	-7135	29433	28816	28183	27566	26933	29125	27875	68	8450	500	20860	50	1	13683782	3873	11.45	1.70	12	0.35	2471.00	16615.00	32550	20230411	-13.06	19250	20230105	47.01	29600	-4.39	20240105	25050	12.97	20240102	32550	-13.06	20230411	19950	41.85	20230118	0.87	N	041830	500	68 억	4977154	N	N	9	N	N
55	20240111	150448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	100	2	0.35	1260213600	44564	105.68	28000	28600	27500	36650	19750	28200	28278.74	36.37	0	-6660	29433	28816	28183	27566	26933	29125	27875	68	8450	500	20860	50	1	13683782	3873	11.45	1.70	12	0.33	2471.00	16615.00	32550	20230411	-13.06	19250	20230105	47.01	29600	-4.39	20240105	25050	12.97	20240102	32550	-13.06	20230411	19950	41.85	20230118	0.87	N	041830	500	68 억	4977154	N	N	4	N	N
56	20240111	140447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28500	300	2	1.06	1059889550	37529	89.00	28000	28600	27500	36650	19750	28200	28241.88	36.37	0	-5099	29433	28816	28183	27566	26933	29125	27875	68	8450	500	20860	50	1	13683782	3900	11.53	1.72	12	0.27	2471.00	16615.00	32550	20230411	-12.44	19250	20230105	48.05	29600	-3.72	20240105	25050	13.77	20240102	32550	-12.44	20230411	19950	42.86	20230118	0.87	N	041830	500	68 억	4977154	N	N	4	N	N
57	20240111	130444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	250	2	0.89	950831600	33701	79.92	28000	28600	27500	36650	19750	28200	28213.75	36.37	0	-4050	29433	28816	28183	27566	26933	29125	27875	68	8450	500	20860	50	1	13683782	3893	11.51	1.71	12	0.25	2471.00	16615.00	32550	20230411	-12.60	19250	20230105	47.79	29600	-3.89	20240105	25050	13.57	20240102	32550	-12.60	20230411	19950	42.61	20230118	0.87	N	041830	500	68 억	4977154	N	N	4	N	N
58	20240111	120446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	250	2	0.89	781318300	27748	65.81	28000	28600	27500	36650	19750	28200	28157.64	36.37	0	-3045	29433	28816	28183	27566	26933	29125	27875	68	8450	500	20860	50	1	13683782	3893	11.51	1.71	12	0.20	2471.00	16615.00	32550	20230411	-12.60	19250	20230105	47.79	29600	-3.89	20240105	25050	13.57	20240102	32550	-12.60	20230411	19950	42.61	20230118	0.87	N	041830	500	68 억	4977154	N	N	4	N	N
59	20240111	110448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	250	2	0.89	553432800	19749	46.84	28000	28550	27500	36650	19750	28200	28023.33	36.37	0	-719	29433	28816	28183	27566	26933	29125	27875	68	8450	500	20860	50	1	13683782	3893	11.51	1.71	12	0.14	2471.00	16615.00	32550	20230411	-12.60	19250	20230105	47.79	29600	-3.89	20240105	25050	13.57	20240102	32550	-12.60	20230411	19950	42.61	20230118	0.87	N	041830	500	68 억	4977154	N	N	4	N	N
60	20240111	100447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	-50	5	-0.18	379588450	13582	32.21	28000	28200	27500	36650	19750	28200	27947.91	36.37	0	692	29433	28816	28183	27566	26933	29125	27875	68	8450	500	20860	50	1	13683782	3852	11.39	1.69	12	0.10	2471.00	16615.00	32550	20230411	-13.52	19250	20230105	46.23	29600	-4.90	20240105	25050	12.38	20240102	32550	-13.52	20230411	19950	41.10	20230118	0.87	N	041830	500	68 억	4977154	N	N	4	N	N
61	20240111	090445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-400	5	-1.42	70176700	2519	5.97	28000	28200	27500	36650	19750	28200	27858.95	36.37	0	157	29433	28816	28183	27566	26933	29125	27875	68	8450	500	20860	50	1	13683782	3804	11.25	1.67	12	0.02	2471.00	16615.00	32550	20230411	-14.59	19250	20230105	44.42	29600	-6.08	20240105	25050	10.98	20240102	32550	-14.59	20230411	19950	39.35	20230118	0.87	N	041830	500	68 억	4977154	N	N	4	N	N
62	20240110	160444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	100	2	0.36	1184318350	42165	106.17	27850	28800	27550	36500	19700	28100	28087.66	36.45	0	-10821	29100	28600	28000	27500	26900	28850	27750	68	8400	500	20790	50	1	13683782	3859	11.41	1.70	12	0.31	2471.00	16615.00	32550	20230411	-13.36	19250	20230105	46.49	29600	-4.73	20240105	25050	12.57	20240102	32550	-13.36	20230411	19950	41.35	20230118	0.82	N	041830	500	68 억	4987903	N	N	4	N	N
63	20240110	150445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	-50	5	-0.18	1097827600	39110	98.48	27850	28800	27550	36500	19700	28100	28070.25	36.45	0	-9061	29100	28600	28000	27500	26900	28850	27750	68	8400	500	20790	50	1	13683782	3838	11.35	1.69	12	0.29	2471.00	16615.00	32550	20230411	-13.82	19250	20230105	45.71	29600	-5.24	20240105	25050	11.98	20240102	32550	-13.82	20230411	19950	40.60	20230118	0.82	N	041830	500	68 억	4987903	N	N	55	N	N
64	20240110	140446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	200	2	0.71	969338250	34543	86.98	27850	28800	27550	36500	19700	28100	28061.79	36.45	0	-8655	29100	28600	28000	27500	26900	28850	27750	68	8400	500	20790	50	1	13683782	3873	11.45	1.70	12	0.25	2471.00	16615.00	32550	20230411	-13.06	19250	20230105	47.01	29600	-4.39	20240105	25050	12.97	20240102	32550	-13.06	20230411	19950	41.85	20230118	0.82	N	041830	500	68 억	4987903	N	N	55	N	N
65	20240110	130445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28550	450	2	1.60	802522600	28638	72.11	27850	28800	27550	36500	19700	28100	28023.00	36.45	0	-5507	29100	28600	28000	27500	26900	28850	27750	68	8400	500	20790	50	1	13683782	3907	11.55	1.72	12	0.21	2471.00	16615.00	32550	20230411	-12.29	19250	20230105	48.31	29600	-3.55	20240105	25050	13.97	20240102	32550	-12.29	20230411	19950	43.11	20230118	0.82	N	041830	500	68 억	4987903	N	N	55	N	N
66	20240110	120446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-250	5	-0.89	478169100	17207	43.33	27850	28400	27550	36500	19700	28100	27789.22	36.45	0	-1097	29100	28600	28000	27500	26900	28850	27750	68	8400	500	20790	50	1	13683782	3811	11.27	1.68	12	0.13	2471.00	16615.00	32550	20230411	-14.44	19250	20230105	44.68	29600	-5.91	20240105	25050	11.18	20240102	32550	-14.44	20230411	19950	39.60	20230118	0.82	N	041830	500	68 억	4987903	N	N	55	N	N
67	20240110	110445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	-150	5	-0.53	357407250	12859	32.38	27850	28400	27550	36500	19700	28100	27794.33	36.45	0	-1887	29100	28600	28000	27500	26900	28850	27750	68	8400	500	20790	50	1	13683782	3825	11.31	1.68	12	0.09	2471.00	16615.00	32550	20230411	-14.13	19250	20230105	45.19	29600	-5.57	20240105	25050	11.58	20240102	32550	-14.13	20230411	19950	40.10	20230118	0.82	N	041830	500	68 억	4987903	N	N	55	N	N
68	20240110	100444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-250	5	-0.89	240280800	8655	21.79	27850	28400	27550	36500	19700	28100	27762.08	36.45	0	-2186	29100	28600	28000	27500	26900	28850	27750	68	8400	500	20790	50	1	13683782	3811	11.27	1.68	12	0.06	2471.00	16615.00	32550	20230411	-14.44	19250	20230105	44.68	29600	-5.91	20240105	25050	11.18	20240102	32550	-14.44	20230411	19950	39.60	20230118	0.82	N	041830	500	68 억	4987903	N	N	55	N	N
69	20240110	090444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-100	5	-0.36	27745200	987	2.49	27850	28400	27850	36500	19700	28100	28110.64	36.45	0	-419	29100	28600	28000	27500	26900	28850	27750	68	8400	500	20790	50	1	13683782	3831	11.33	1.69	12	0.01	2471.00	16615.00	32550	20230411	-13.98	19250	20230105	45.45	29600	-5.41	20240105	25050	11.78	20240102	32550	-13.98	20230411	19950	40.35	20230118	0.82	N	041830	500	68 억	4987903	N	N	55	N	N
70	20240109	160443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	450	2	1.63	1103874700	39492	64.83	27650	28500	27400	35900	19400	27650	27951.84	36.48	0	-5563	28883	28266	27783	27166	26683	28025	26925	68	8250	500	20460	50	1	13683782	3845	11.37	1.69	12	0.29	2471.00	16615.00	32550	20230411	-13.67	19250	20230105	45.97	29600	-5.07	20240105	25050	12.18	20240102	32550	-13.67	20230411	19600	43.37	20230109	0.71	N	041830	500	68 억	4992212	N	N	55	N	N
71	20240109	150444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	300	2	1.08	1048750100	37526	61.61	27650	28500	27400	35900	19400	27650	27947.29	36.48	0	-5681	28883	28266	27783	27166	26683	28025	26925	68	8250	500	20460	50	1	13683782	3825	11.31	1.68	12	0.27	2471.00	16615.00	32550	20230411	-14.13	19250	20230105	45.19	29600	-5.57	20240105	25050	11.58	20240102	32550	-14.13	20230411	19600	42.60	20230109	0.71	N	041830	500	68 억	4992212	N	N	8	N	N
72	20240109	140443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	350	2	1.27	913115100	32669	53.63	27650	28500	27400	35900	19400	27650	27950.51	36.48	0	-6346	28883	28266	27783	27166	26683	28025	26925	68	8250	500	20460	50	1	13683782	3831	11.33	1.69	12	0.24	2471.00	16615.00	32550	20230411	-13.98	19250	20230105	45.45	29600	-5.41	20240105	25050	11.78	20240102	32550	-13.98	20230411	19600	42.86	20230109	0.71	N	041830	500	68 억	4992212	N	N	8	N	N
73	20240109	130443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27750	100	2	0.36	564769900	20306	33.34	27650	28200	27400	35900	19400	27650	27812.96	36.48	0	-4289	28883	28266	27783	27166	26683	28025	26925	68	8250	500	20460	50	1	13683782	3797	11.23	1.67	12	0.15	2471.00	16615.00	32550	20230411	-14.75	19250	20230105	44.16	29600	-6.25	20240105	25050	10.78	20240102	32550	-14.75	20230411	19600	41.58	20230109	0.71	N	041830	500	68 억	4992212	N	N	8	N	N
74	20240109	120447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	250	2	0.90	502789200	18075	29.67	27650	28200	27400	35900	19400	27650	27816.83	36.48	0	-3902	28883	28266	27783	27166	26683	28025	26925	68	8250	500	20460	50	1	13683782	3818	11.29	1.68	12	0.13	2471.00	16615.00	32550	20230411	-14.29	19250	20230105	44.94	29600	-5.74	20240105	25050	11.38	20240102	32550	-14.29	20230411	19600	42.35	20230109	0.71	N	041830	500	68 억	4992212	N	N	8	N	N
75	20240109	110444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	300	2	1.08	403903800	14539	23.87	27650	28200	27400	35900	19400	27650	27780.71	36.48	0	-2809	28883	28266	27783	27166	26683	28025	26925	68	8250	500	20460	50	1	13683782	3825	11.31	1.68	12	0.11	2471.00	16615.00	32550	20230411	-14.13	19250	20230105	45.19	29600	-5.57	20240105	25050	11.58	20240102	32550	-14.13	20230411	19600	42.60	20230109	0.71	N	041830	500	68 억	4992212	N	N	8	N	N
76	20240109	100444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-50	5	-0.18	283469850	10205	16.75	27650	28200	27400	35900	19400	27650	27777.55	36.48	0	-2661	28883	28266	27783	27166	26683	28025	26925	68	8250	500	20460	50	1	13683782	3777	11.17	1.66	12	0.07	2471.00	16615.00	32550	20230411	-15.21	19250	20230105	43.38	29600	-6.76	20240105	25050	10.18	20240102	32550	-15.21	20230411	19600	40.82	20230109	0.71	N	041830	500	68 억	4992212	N	N	8	N	N
77	20240109	090443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	-100	5	-0.36	45706950	1661	2.73	27650	27750	27400	35900	19400	27650	27517.73	36.48	0	-475	28883	28266	27783	27166	26683	28025	26925	68	8250	500	20460	50	1	13683782	3770	11.15	1.66	12	0.01	2471.00	16615.00	32550	20230411	-15.36	19250	20230105	43.12	29600	-6.93	20240105	25050	9.98	20240102	32550	-15.36	20230411	19600	40.56	20230109	0.71	N	041830	500	68 억	4992212	N	N	8	N	N
78	20240108	160443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	-800	5	-2.81	1679975250	60719	55.98	28400	28400	27300	36950	19950	28450	27668.06	36.47	0	1736	30283	29366	28683	27766	27083	29025	27425	68	8500	500	21050	50	1	13683782	3784	11.19	1.66	12	0.44	2471.00	16615.00	32550	20230411	-15.05	19250	20230105	43.64	29600	-6.59	20240105	25050	10.38	20240102	32550	-15.05	20230411	19600	41.07	20230109	0.76	N	041830	500	68 억	4990545	N	N	8	N	N
79	20240108	150444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	-800	5	-2.81	1637547550	59182	54.56	28400	28400	27300	36950	19950	28450	27669.69	36.47	0	2091	30283	29366	28683	27766	27083	29025	27425	68	8500	500	21050	50	1	13683782	3784	11.19	1.66	12	0.43	2471.00	16615.00	32550	20230411	-15.05	19250	20230105	43.64	29600	-6.59	20240105	25050	10.38	20240102	32550	-15.05	20230411	19600	41.07	20230109	0.76	N	041830	500	68 억	4990545	N	N	20	N	N
80	20240108	140443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-850	5	-2.99	1465584150	52941	48.81	28400	28400	27300	36950	19950	28450	27683.35	36.47	0	766	30283	29366	28683	27766	27083	29025	27425	68	8500	500	21050	50	1	13683782	3777	11.17	1.66	12	0.39	2471.00	16615.00	32550	20230411	-15.21	19250	20230105	43.38	29600	-6.76	20240105	25050	10.18	20240102	32550	-15.21	20230411	19600	40.82	20230109	0.76	N	041830	500	68 억	4990545	N	N	20	N	N
81	20240108	130442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	-500	5	-1.76	1350422300	48785	44.97	28400	28400	27300	36950	19950	28450	27681.10	36.47	0	462	30283	29366	28683	27766	27083	29025	27425	68	8500	500	21050	50	1	13683782	3825	11.31	1.68	12	0.36	2471.00	16615.00	32550	20230411	-14.13	19250	20230105	45.19	29600	-5.57	20240105	25050	11.58	20240102	32550	-14.13	20230411	19600	42.60	20230109	0.76	N	041830	500	68 억	4990545	N	N	20	N	N
82	20240108	120444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	-900	5	-3.16	1142109350	41299	38.07	28400	28400	27300	36950	19950	28450	27654.65	36.47	0	154	30283	29366	28683	27766	27083	29025	27425	68	8500	500	21050	50	1	13683782	3770	11.15	1.66	12	0.30	2471.00	16615.00	32550	20230411	-15.36	19250	20230105	43.12	29600	-6.93	20240105	25050	9.98	20240102	32550	-15.36	20230411	19600	40.56	20230109	0.76	N	041830	500	68 억	4990545	N	N	20	N	N
83	20240108	110445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	-900	5	-3.16	871082950	31451	28.99	28400	28400	27350	36950	19950	28450	27696.51	36.47	0	-128	30283	29366	28683	27766	27083	29025	27425	68	8500	500	21050	50	1	13683782	3770	11.15	1.66	12	0.23	2471.00	16615.00	32550	20230411	-15.36	19250	20230105	43.12	29600	-6.93	20240105	25050	9.98	20240102	32550	-15.36	20230411	19600	40.56	20230109	0.76	N	041830	500	68 억	4990545	N	N	20	N	N
84	20240108	100445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	-800	5	-2.81	562444250	20241	18.66	28400	28400	27500	36950	19950	28450	27787.37	36.47	0	-752	30283	29366	28683	27766	27083	29025	27425	68	8500	500	21050	50	1	13683782	3784	11.19	1.66	12	0.15	2471.00	16615.00	32550	20230411	-15.05	19250	20230105	43.64	29600	-6.59	20240105	25050	10.38	20240102	32550	-15.05	20230411	19600	41.07	20230109	0.76	N	041830	500	68 억	4990545	N	N	20	N	N
85	20240108	090443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-650	5	-2.28	92323250	3309	3.05	28400	28400	27650	36950	19950	28450	27900.65	36.47	0	-81	30283	29366	28683	27766	27083	29025	27425	68	8500	500	21050	50	1	13683782	3804	11.25	1.67	12	0.02	2471.00	16615.00	32550	20230411	-14.59	19250	20230105	44.42	29600	-6.08	20240105	25050	10.98	20240102	32550	-14.59	20230411	19600	41.84	20230109	0.76	N	041830	500	68 억	4990545	N	N	20	N	N
86	20240105	160443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	-200	5	-0.70	3138758000	108341	71.58	28750	29600	28000	37200	20100	28650	28971.13	36.59	0	-15936	29916	29282	28266	27632	26616	29600	27950	68	8550	500	21200	50	1	13683782	3893	11.51	1.71	12	0.79	2471.00	16615.00	32550	20230411	-12.60	19250	20230105	47.79	29600	-3.89	20240105	25050	13.57	20240102	32550	-12.60	20230411	19250	47.79	20230105	0.79	N	041830	500	68 억	5006496	N	N	20	N	N
87	20240105	150444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	-400	5	-1.40	3071840950	105979	70.02	28750	29600	28000	37200	20100	28650	28985.37	36.59	0	-15232	29916	29282	28266	27632	26616	29600	27950	68	8550	500	21200	50	1	13683782	3866	11.43	1.70	12	0.77	2471.00	16615.00	32550	20230411	-13.21	19250	20230105	46.75	29600	-4.56	20240105	25050	12.77	20240102	32550	-13.21	20230411	19250	46.75	20230105	0.79	N	041830	500	68 억	5006496	N	N	27	N	N
88	20240105	140441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	-500	5	-1.75	2908928600	100219	66.21	28750	29600	28000	37200	20100	28650	29025.72	36.59	0	-14035	29916	29282	28266	27632	26616	29600	27950	68	8550	500	21200	50	1	13683782	3852	11.39	1.69	12	0.73	2471.00	16615.00	32550	20230411	-13.52	19250	20230105	46.23	29600	-4.90	20240105	25050	12.38	20240102	32550	-13.52	20230411	19250	46.23	20230105	0.79	N	041830	500	68 억	5006496	N	N	27	N	N
89	20240105	130443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	-200	5	-0.70	2669658200	91740	60.61	28750	29600	28100	37200	20100	28650	29100.26	36.59	0	-14907	29916	29282	28266	27632	26616	29600	27950	68	8550	500	21200	50	1	13683782	3893	11.51	1.71	12	0.67	2471.00	16615.00	32550	20230411	-12.60	19250	20230105	47.79	29600	-3.89	20240105	25050	13.57	20240102	32550	-12.60	20230411	19250	47.79	20230105	0.79	N	041830	500	68 억	5006496	N	N	27	N	N
90	20240105	120443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	-50	5	-0.17	2533311450	86937	57.43	28750	29600	28100	37200	20100	28650	29139.62	36.59	0	-15153	29916	29282	28266	27632	26616	29600	27950	68	8550	500	21200	50	1	13683782	3914	11.57	1.72	12	0.64	2471.00	16615.00	32550	20230411	-12.14	19250	20230105	48.57	29600	-3.38	20240105	25050	14.17	20240102	32550	-12.14	20230411	19250	48.57	20230105	0.79	N	041830	500	68 억	5006496	N	N	27	N	N
91	20240105	110441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	450	2	1.57	2293961750	78625	51.94	28750	29600	28100	37200	20100	28650	29175.98	36.59	0	-15177	29916	29282	28266	27632	26616	29600	27950	68	8550	500	21200	50	1	13683782	3982	11.78	1.75	12	0.57	2471.00	16615.00	32550	20230411	-10.60	19250	20230105	51.17	29600	-1.69	20240105	25050	16.17	20240102	32550	-10.60	20230411	19250	51.17	20230105	0.79	N	041830	500	68 억	5006496	N	N	27	N	N
92	20240105	100444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	700	2	2.44	1474884650	50601	33.43	28750	29600	28100	37200	20100	28650	29147.34	36.59	0	-8013	29916	29282	28266	27632	26616	29600	27950	68	8550	500	21200	50	1	13683782	4016	11.88	1.77	12	0.37	2471.00	16615.00	32550	20230411	-9.83	19250	20230105	52.47	29600	-0.84	20240105	25050	17.17	20240102	32550	-9.83	20230411	19250	52.47	20230105	0.79	N	041830	500	68 억	5006496	N	N	27	N	N
93	20240105	090442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	450	2	1.57	421815950	14372	9.49	28750	29600	28750	37200	20100	28650	29349.84	36.59	0	-6269	29916	29282	28266	27632	26616	29600	27950	68	8550	500	21200	50	1	13683782	3982	11.78	1.75	12	0.11	2471.00	16615.00	32550	20230411	-10.60	19250	20230105	51.17	29600	-1.69	20240105	25050	16.17	20240102	32550	-10.60	20230411	19250	51.17	20230105	0.79	N	041830	500	68 억	5006496	N	N	27	N	N
94	20240104	160440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	950	2	3.43	4279241200	150665	123.54	27800	28900	27250	36000	19400	27700	28402.20	36.88	0	-40209	28900	28300	27350	26750	25800	28600	27050	68	8300	500	20490	50	1	13683782	3920	11.59	1.72	12	1.10	2471.00	16615.00	32550	20230411	-11.98	19250	20230105	48.83	28900	-0.87	20240104	25050	14.37	20240102	32550	-11.98	20230411	19250	48.83	20230105	0.79	N	041830	500	68 억	5046981	N	N	27	N	N
95	20240104	150441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28550	850	2	3.07	4106853150	144633	118.60	27800	28900	27250	36000	19400	27700	28395.01	36.88	0	-38495	28900	28300	27350	26750	25800	28600	27050	68	8300	500	20490	50	1	13683782	3907	11.55	1.72	12	1.06	2471.00	16615.00	32550	20230411	-12.29	19250	20230105	48.31	28900	-1.21	20240104	25050	13.97	20240102	32550	-12.29	20230411	19250	48.31	20230105	0.79	N	041830	500	68 억	5046981	N	N	688	N	N
96	20240104	140441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28550	850	2	3.07	3715317250	130861	107.30	27800	28900	27250	36000	19400	27700	28391.34	36.88	0	-35200	28900	28300	27350	26750	25800	28600	27050	68	8300	500	20490	50	1	13683782	3907	11.55	1.72	12	0.96	2471.00	16615.00	32550	20230411	-12.29	19250	20230105	48.31	28900	-1.21	20240104	25050	13.97	20240102	32550	-12.29	20230411	19250	48.31	20230105	0.79	N	041830	500	68 억	5046981	N	N	688	N	N
97	20240104	130442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	950	2	3.43	3360225400	118442	97.12	27800	28900	27250	36000	19400	27700	28370.24	36.88	0	-30294	28900	28300	27350	26750	25800	28600	27050	68	8300	500	20490	50	1	13683782	3920	11.59	1.72	12	0.87	2471.00	16615.00	32550	20230411	-11.98	19250	20230105	48.83	28900	-0.87	20240104	25050	14.37	20240102	32550	-11.98	20230411	19250	48.83	20230105	0.79	N	041830	500	68 억	5046981	N	N	688	N	N
98	20240104	120440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28850	1150	2	4.15	2880338850	101705	83.40	27800	28900	27250	36000	19400	27700	28320.54	36.88	0	-25217	28900	28300	27350	26750	25800	28600	27050	68	8300	500	20490	50	1	13683782	3948	11.68	1.74	12	0.74	2471.00	16615.00	32550	20230411	-11.37	19250	20230105	49.87	28900	-0.17	20240104	25050	15.17	20240102	32550	-11.37	20230411	19250	49.87	20230105	0.79	N	041830	500	68 억	5046981	N	N	688	N	N
99	20240104	110440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28400	700	2	2.53	2375189700	84032	68.91	27800	28900	27250	36000	19400	27700	28265.32	36.88	0	-19304	28900	28300	27350	26750	25800	28600	27050	68	8300	500	20490	50	1	13683782	3886	11.49	1.71	12	0.61	2471.00	16615.00	32550	20230411	-12.75	19250	20230105	47.53	28900	-1.73	20240104	25050	13.37	20240102	32550	-12.75	20230411	19250	47.53	20230105	0.79	N	041830	500	68 억	5046981	N	N	688	N	N
100	20240104	100440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28350	650	2	2.35	1259323800	44903	36.82	27800	28450	27250	36000	19400	27700	28045.45	36.88	0	-11202	28900	28300	27350	26750	25800	28600	27050	68	8300	500	20490	50	1	13683782	3879	11.47	1.71	12	0.33	2471.00	16615.00	32550	20230411	-12.90	19250	20230105	47.27	28450	-0.35	20240104	25050	13.17	20240102	32550	-12.90	20230411	19250	47.27	20230105	0.79	N	041830	500	68 억	5046981	N	N	688	N	N
101	20240104	090442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-100	5	-0.36	101214850	3665	3.01	27800	27800	27300	36000	19400	27700	27616.53	36.88	0	-2786	28900	28300	27350	26750	25800	28600	27050	68	8300	500	20490	50	1	13683782	3777	11.17	1.66	12	0.03	2471.00	16615.00	32550	20230411	-15.21	19250	20230105	43.38	27950	-1.25	20240103	25050	10.18	20240102	32550	-15.21	20230411	19250	43.38	20230105	0.79	N	041830	500	68 억	5046981	N	N	688	N	N
102	20240103	160440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27700	1050	2	3.94	3337733550	121268	162.60	26650	27950	26400	34600	18700	26650	27523.12	36.92	0	5253	27716	27182	26116	25582	24516	27450	25850	68	7950	500	19720	50	1	13683782	3790	11.21	1.67	12	0.89	2471.00	16615.00	32550	20230411	-14.90	19250	20230105	43.90	27950	-0.89	20240103	25050	10.58	20240102	32550	-14.90	20230411	19250	43.90	20230105	0.78	N	041830	500	68 억	5051403	N	N	688	N	N
103	20240103	150439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	950	2	3.56	3252542550	118185	158.47	26650	27950	26400	34600	18700	26650	27520.79	36.92	0	5203	27716	27182	26116	25582	24516	27450	25850	68	7950	500	19720	50	1	13683782	3777	11.17	1.66	12	0.86	2471.00	16615.00	32550	20230411	-15.21	19250	20230105	43.38	27950	-1.25	20240103	25050	10.18	20240102	32550	-15.21	20230411	19250	43.38	20230105	0.78	N	041830	500	68 억	5051403	N	N	240	N	N
104	20240103	140437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	900	2	3.38	3061904800	111279	149.21	26650	27950	26400	34600	18700	26650	27515.58	36.92	0	5928	27716	27182	26116	25582	24516	27450	25850	68	7950	500	19720	50	1	13683782	3770	11.15	1.66	12	0.81	2471.00	16615.00	32550	20230411	-15.36	19250	20230105	43.12	27950	-1.43	20240103	25050	9.98	20240102	32550	-15.36	20230411	19250	43.12	20230105	0.78	N	041830	500	68 억	5051403	N	N	240	N	N
105	20240103	130438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27700	1050	2	3.94	2833408000	102980	138.08	26650	27950	26400	34600	18700	26650	27514.17	36.92	0	6420	27716	27182	26116	25582	24516	27450	25850	68	7950	500	19720	50	1	13683782	3790	11.21	1.67	12	0.75	2471.00	16615.00	32550	20230411	-14.90	19250	20230105	43.90	27950	-0.89	20240103	25050	10.58	20240102	32550	-14.90	20230411	19250	43.90	20230105	0.78	N	041830	500	68 억	5051403	N	N	240	N	N
106	20240103	120441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	1200	2	4.50	2409167350	87749	117.66	26650	27900	26400	34600	18700	26650	27455.23	36.92	0	7302	27716	27182	26116	25582	24516	27450	25850	68	7950	500	19720	50	1	13683782	3811	11.27	1.68	12	0.64	2471.00	16615.00	32550	20230411	-14.44	19250	20230105	44.68	27900	-0.18	20240103	25050	11.18	20240102	32550	-14.44	20230411	19250	44.68	20230105	0.78	N	041830	500	68 억	5051403	N	N	240	N	N
107	20240103	110438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27700	1050	2	3.94	1707114600	62508	83.81	26650	27700	26400	34600	18700	26650	27310.36	36.92	0	8491	27716	27182	26116	25582	24516	27450	25850	68	7950	500	19720	50	1	13683782	3790	11.21	1.67	12	0.46	2471.00	16615.00	32550	20230411	-14.90	19250	20230105	43.90	27700	0.00	20240103	25050	10.58	20240102	32550	-14.90	20230411	19250	43.90	20230105	0.78	N	041830	500	68 억	5051403	N	N	240	N	N
108	20240103	100438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	800	2	3.00	1018113300	37498	50.28	26650	27500	26400	34600	18700	26650	27151.16	36.92	0	6987	27716	27182	26116	25582	24516	27450	25850	68	7950	500	19720	50	1	13683782	3756	11.11	1.65	12	0.27	2471.00	16615.00	32550	20230411	-15.67	19250	20230105	42.60	27500	-0.18	20240103	25050	9.58	20240102	32550	-15.67	20230411	19250	42.60	20230105	0.78	N	041830	500	68 억	5051403	N	N	240	N	N
109	20240103	090438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26650	0	3	0.00	58853350	2212	2.97	26650	26650	26400	34600	18700	26650	26606.36	36.92	0	-1160	27716	27182	26116	25582	24516	27450	25850	68	7950	500	19720	50	1	13683782	3647	10.79	1.60	12	0.02	2471.00	16615.00	32550	20230411	-18.13	19250	20230105	38.44	26650	0.00	20240102	25050	6.39	20240102	32550	-18.13	20230411	19250	38.44	20230105	0.78	N	041830	500	68 억	5051403	N	N	240	N	N
110	20240102	160438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26650	1300	2	5.13	1945639000	74372	149.30	25250	26650	25050	32950	17750	25350	26160.82	36.88	-534	6639	25783	25566	25333	25116	24883	25450	25000	68	7600	500	18750	50	1	13683782	3647	10.79	1.60	12	0.54	2471.00	16615.00	32550	20230411	-18.13	19050	20221226	39.90	26650	0.00	20240102	25050	6.39	20240102	32550	-18.13	20230411	19250	38.44	20230105	0.78	N	041830	500	68 억	5047123	N	N	240	N	N
111	20240102	150437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26500	1150	2	4.54	1724049600	66033	132.56	25250	26550	25050	32950	17750	25350	26108.91	36.88	-534	6527	25783	25566	25333	25116	24883	25450	25000	68	7600	500	18750	50	1	13683782	3626	10.72	1.59	12	0.48	2471.00	16615.00	32550	20230411	-18.59	19050	20221226	39.11	26550	-0.19	20240102	25050	5.79	20240102	32550	-18.59	20230411	19250	37.66	20230105	0.78	N	041830	500	68 억	5047123	N	N	1506	N	N
112	20240102	140438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26400	1050	2	4.14	1187153550	45694	91.73	25250	26550	25050	32950	17750	25350	25980.51	36.88	-534	8572	25783	25566	25333	25116	24883	25450	25000	68	7600	500	18750	50	1	13683782	3613	10.68	1.59	12	0.33	2471.00	16615.00	32550	20230411	-18.89	19050	20221226	38.58	26550	-0.56	20240102	25050	5.39	20240102	32550	-18.89	20230411	19250	37.14	20230105	0.78	N	041830	500	68 억	5047123	N	N	1506	N	N
113	20240102	130436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26300	950	2	3.75	890653550	34471	69.20	25250	26400	25050	32950	17750	25350	25837.76	36.88	-534	8333	25783	25566	25333	25116	24883	25450	25000	68	7600	500	18750	50	1	13683782	3599	10.64	1.58	12	0.25	2471.00	16615.00	32550	20230411	-19.20	19050	20221226	38.06	26400	-0.38	20240102	25050	4.99	20240102	32550	-19.20	20230411	19250	36.62	20230105	0.78	N	041830	500	68 억	5047123	N	N	1506	N	N
114	20240102	120436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26200	850	2	3.35	631443850	24602	49.39	25250	26300	25050	32950	17750	25350	25666.36	36.88	-534	5906	25783	25566	25333	25116	24883	25450	25000	68	7600	500	18750	50	1	13683782	3585	10.60	1.58	12	0.18	2471.00	16615.00	32550	20230411	-19.51	19050	20221226	37.53	26300	-0.38	20240102	25050	4.59	20240102	32550	-19.51	20230411	19250	36.10	20230105	0.78	N	041830	500	68 억	5047123	N	N	1506	N	N
115	20240102	110435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25550	200	2	0.79	315388050	12385	24.86	25250	25800	25050	32950	17750	25350	25465.32	36.88	-534	2241	25783	25566	25333	25116	24883	25450	25000	68	7600	500	18750	50	1	13683782	3496	10.34	1.54	12	0.09	2471.00	16615.00	32550	20230411	-21.51	19050	20221226	34.12	25800	-0.97	20240102	25050	2.00	20240102	32550	-21.51	20230411	19250	32.73	20230105	0.78	N	041830	500	68 억	5047123	N	N	1506	N	N
116	20240102	100430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25250	-100	5	-0.39	37785000	1501	3.01	25250	25250	25050	32950	17750	25350	25173.22	36.88	-534	-327	25783	25566	25333	25116	24883	25450	25000	68	7600	500	18750	50	1	13683782	3455	10.22	1.52	12	0.01	2471.00	16615.00	32550	20230411	-22.43	19050	20221226	32.55	25250	0.00	20240102	25050	0.80	20240102	32550	-22.43	20230411	19250	31.17	20230105	0.78	N	041830	500	68 억	5047123	N	N	1506	N	N
117	20240102	090426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25350	0	3	0.00	0	0	0.00	0	0	0	32950	17750	25350	0.00	36.88	-534	0	25783	25566	25333	25116	24883	25450	25000	68	7600	500	18750	50	1	13683782	3469	10.26	1.53	12	0.00	2471.00	16615.00	32550	20230411	-22.12	19050	20221226	33.07	0	0.00	0	0	0.00	0	32550	-22.12	20230411	19250	31.69	20230105	0.78	N	041830	500	68 억	5047123	N	N	1506	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History