KissMeData/228670/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	121015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21800	150	2	0.69	594872500	27344	24.37	21900	21950	21450	28100	15200	21650	21755.14	23.89	0	3548	22683	22166	21783	21266	20883	21975	21075	76	6450	500	15150	50	1	15284043	3332	39.64	2.73	12	0.18	550.00	7972.00	42150	20230615	-48.28	19400	20231027	12.37	25100	-13.15	20240109	21150	3.07	20240118	42150	-48.28	20230615	19400	12.37	20231027	2.93	N	228670	500	76 억	3651800	N	N	18	N	N
3	20240123	111011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21800	150	2	0.69	509219800	23413	20.86	21900	21950	21450	28100	15200	21650	21749.45	23.89	0	1889	22683	22166	21783	21266	20883	21975	21075	76	6450	500	15150	50	1	15284043	3332	39.64	2.73	12	0.15	550.00	7972.00	42150	20230615	-48.28	19400	20231027	12.37	25100	-13.15	20240109	21150	3.07	20240118	42150	-48.28	20230615	19400	12.37	20231027	2.93	N	228670	500	76 억	3651800	N	N	18	N	N
4	20240123	101012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	250	2	1.15	362227900	16652	14.84	21900	21950	21450	28100	15200	21650	21752.82	23.89	0	-307	22683	22166	21783	21266	20883	21975	21075	76	6450	500	15150	50	1	15284043	3347	39.82	2.75	12	0.11	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	25100	-12.75	20240109	21150	3.55	20240118	42150	-48.04	20230615	19400	12.89	20231027	2.93	N	228670	500	76 억	3651800	N	N	18	N	N
5	20240123	091012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21650	0	3	0.00	62559050	2890	2.58	21900	21900	21450	28100	15200	21650	21646.73	23.89	0	-907	22683	22166	21783	21266	20883	21975	21075	76	6450	500	15150	50	1	15284043	3309	39.36	2.72	12	0.02	550.00	7972.00	42150	20230615	-48.64	19400	20231027	11.60	25100	-13.75	20240109	21150	2.36	20240118	42150	-48.64	20230615	19400	11.60	20231027	2.93	N	228670	500	76 억	3651800	N	N	18	N	N
6	20240119	161005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	50	2	0.23	877909550	39561	33.60	22250	22500	22000	28750	15550	22150	22191.34	23.87	0	-12886	23083	22616	21883	21416	20683	22850	21650	76	6600	500	15500	50	1	15284043	3393	40.36	2.78	12	0.26	550.00	7972.00	42150	20230615	-47.33	19400	20231027	14.43	25100	-11.55	20240109	21150	4.96	20240118	42150	-47.33	20230615	19400	14.43	20231027	2.91	N	228670	500	76 억	3647703	N	N	1	N	N
7	20240119	151008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	100	2	0.45	858747950	38698	32.87	22250	22500	22000	28750	15550	22150	22191.07	23.87	0	-12413	23083	22616	21883	21416	20683	22850	21650	76	6600	500	15500	50	1	15284043	3401	40.45	2.79	12	0.25	550.00	7972.00	42150	20230615	-47.21	19400	20231027	14.69	25100	-11.35	20240109	21150	5.20	20240118	42150	-47.21	20230615	19400	14.69	20231027	2.91	N	228670	500	76 억	3647703	N	N	39	N	N
8	20240119	141006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	0	3	0.00	683246450	30769	26.13	22250	22500	22000	28750	15550	22150	22205.76	23.87	0	-11638	23083	22616	21883	21416	20683	22850	21650	76	6600	500	15500	50	1	15284043	3385	40.27	2.78	12	0.20	550.00	7972.00	42150	20230615	-47.45	19400	20231027	14.18	25100	-11.75	20240109	21150	4.73	20240118	42150	-47.45	20230615	19400	14.18	20231027	2.91	N	228670	500	76 억	3647703	N	N	39	N	N
9	20240119	131006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	-50	5	-0.23	513618900	23106	19.62	22250	22500	22000	28750	15550	22150	22228.97	23.87	0	-7178	23083	22616	21883	21416	20683	22850	21650	76	6600	500	15500	50	1	15284043	3378	40.18	2.77	12	0.15	550.00	7972.00	42150	20230615	-47.57	19400	20231027	13.92	25100	-11.95	20240109	21150	4.49	20240118	42150	-47.57	20230615	19400	13.92	20231027	2.91	N	228670	500	76 억	3647703	N	N	39	N	N
10	20240119	121011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	0	3	0.00	467874650	21040	17.87	22250	22500	22000	28750	15550	22150	22237.58	23.87	0	-6975	23083	22616	21883	21416	20683	22850	21650	76	6600	500	15500	50	1	15284043	3385	40.27	2.78	12	0.14	550.00	7972.00	42150	20230615	-47.45	19400	20231027	14.18	25100	-11.75	20240109	21150	4.73	20240118	42150	-47.45	20230615	19400	14.18	20231027	2.91	N	228670	500	76 억	3647703	N	N	39	N	N
11	20240119	111009	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	0	3	0.00	396405050	17809	15.13	22250	22500	22000	28750	15550	22150	22258.97	23.87	0	-4949	23083	22616	21883	21416	20683	22850	21650	76	6600	500	15500	50	1	15284043	3385	40.27	2.78	12	0.12	550.00	7972.00	42150	20230615	-47.45	19400	20231027	14.18	25100	-11.75	20240109	21150	4.73	20240118	42150	-47.45	20230615	19400	14.18	20231027	2.91	N	228670	500	76 억	3647703	N	N	39	N	N
12	20240119	101013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	-50	5	-0.23	263592900	11801	10.02	22250	22500	22100	28750	15550	22150	22337.22	23.87	0	-2113	23083	22616	21883	21416	20683	22850	21650	76	6600	500	15500	50	1	15284043	3378	40.18	2.77	12	0.08	550.00	7972.00	42150	20230615	-47.57	19400	20231027	13.92	25100	-11.95	20240109	21150	4.49	20240118	42150	-47.57	20230615	19400	13.92	20231027	2.91	N	228670	500	76 억	3647703	N	N	39	N	N
13	20240119	091007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	350	2	1.58	69082450	3091	2.63	22250	22500	22150	28750	15550	22150	22352.56	23.87	0	-528	23083	22616	21883	21416	20683	22850	21650	76	6600	500	15500	50	1	15284043	3439	40.91	2.82	12	0.02	550.00	7972.00	42150	20230615	-46.62	19400	20231027	15.98	25100	-10.36	20240109	21150	6.38	20240118	42150	-46.62	20230615	19400	15.98	20231027	2.91	N	228670	500	76 억	3647703	N	N	39	N	N
14	20240118	161004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	600	2	2.78	2563094450	117253	129.22	21550	22350	21150	28000	15100	21550	21859.50	23.70	0	-17020	22883	22216	21733	21066	20583	21975	20825	76	6450	500	15080	50	1	15284043	3385	40.27	2.78	12	0.77	550.00	7972.00	42150	20230615	-47.45	19400	20231027	14.18	25100	-11.75	20240109	21150	4.73	20240118	42150	-47.45	20230615	19400	14.18	20231027	2.90	N	228670	500	76 억	3622002	N	N	39	N	N
15	20240118	151005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	500	2	2.32	2418139700	110692	121.99	21550	22350	21150	28000	15100	21550	21845.69	23.70	0	-17840	22883	22216	21733	21066	20583	21975	20825	76	6450	500	15080	50	1	15284043	3370	40.09	2.77	12	0.72	550.00	7972.00	42150	20230615	-47.69	19400	20231027	13.66	25100	-12.15	20240109	21150	4.26	20240118	42150	-47.69	20230615	19400	13.66	20231027	2.90	N	228670	500	76 억	3622002	N	N	25	N	N
16	20240118	141006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21950	400	2	1.86	1974028150	90501	99.73	21550	22350	21150	28000	15100	21550	21812.25	23.70	0	-17537	22883	22216	21733	21066	20583	21975	20825	76	6450	500	15080	50	1	15284043	3355	39.91	2.75	12	0.59	550.00	7972.00	42150	20230615	-47.92	19400	20231027	13.14	25100	-12.55	20240109	21150	3.78	20240118	42150	-47.92	20230615	19400	13.14	20231027	2.90	N	228670	500	76 억	3622002	N	N	25	N	N
17	20240118	131003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	550	2	2.55	1506698250	69266	76.33	21550	22350	21150	28000	15100	21550	21752.38	23.70	0	-10030	22883	22216	21733	21066	20583	21975	20825	76	6450	500	15080	50	1	15284043	3378	40.18	2.77	12	0.45	550.00	7972.00	42150	20230615	-47.57	19400	20231027	13.92	25100	-11.95	20240109	21150	4.49	20240118	42150	-47.57	20230615	19400	13.92	20231027	2.90	N	228670	500	76 억	3622002	N	N	25	N	N
18	20240118	121007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	550	2	2.55	1390221800	63994	70.52	21550	22350	21150	28000	15100	21550	21724.28	23.70	0	-8768	22883	22216	21733	21066	20583	21975	20825	76	6450	500	15080	50	1	15284043	3378	40.18	2.77	12	0.42	550.00	7972.00	42150	20230615	-47.57	19400	20231027	13.92	25100	-11.95	20240109	21150	4.49	20240118	42150	-47.57	20230615	19400	13.92	20231027	2.90	N	228670	500	76 억	3622002	N	N	25	N	N
19	20240118	111007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	700	2	3.25	1174294550	54187	59.72	21550	22350	21150	28000	15100	21550	21671.17	23.70	0	-5637	22883	22216	21733	21066	20583	21975	20825	76	6450	500	15080	50	1	15284043	3401	40.45	2.79	12	0.35	550.00	7972.00	42150	20230615	-47.21	19400	20231027	14.69	25100	-11.35	20240109	21150	5.20	20240118	42150	-47.21	20230615	19400	14.69	20231027	2.90	N	228670	500	76 억	3622002	N	N	25	N	N
20	20240118	101002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21750	200	2	0.93	504879350	23519	25.92	21550	21800	21150	28000	15100	21550	21466.84	23.70	0	-48	22883	22216	21733	21066	20583	21975	20825	76	6450	500	15080	50	1	15284043	3324	39.55	2.73	12	0.15	550.00	7972.00	42150	20230615	-48.40	19400	20231027	12.11	25100	-13.35	20240109	21150	2.84	20240118	42150	-48.40	20230615	19400	12.11	20231027	2.90	N	228670	500	76 억	3622002	N	N	25	N	N
21	20240118	091004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21150	-400	5	-1.86	203651150	9541	10.51	21550	21600	21150	28000	15100	21550	21344.63	23.70	0	1505	22883	22216	21733	21066	20583	21975	20825	76	6450	500	15080	50	1	15284043	3233	38.45	2.65	12	0.06	550.00	7972.00	42150	20230615	-49.82	19400	20231027	9.02	25100	-15.74	20240109	21150	0.00	20240118	42150	-49.82	20230615	19400	9.02	20231027	2.90	N	228670	500	76 억	3622002	N	N	25	N	N
22	20240117	161002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21550	-750	5	-3.36	1957439450	90122	133.97	22200	22400	21250	28950	15650	22300	21719.98	23.69	0	-1800	23066	22682	22416	22032	21766	22550	21900	76	6650	500	15610	50	1	15284043	3294	39.18	2.70	12	0.59	550.00	7972.00	42150	20230615	-48.87	19400	20231027	11.08	25100	-14.14	20240109	21250	1.41	20240117	42150	-48.87	20230615	19400	11.08	20231027	2.91	N	228670	500	76 억	3620395	N	N	25	N	N
23	20240117	151004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21300	-1000	5	-4.48	1770000600	81369	120.96	22200	22400	21250	28950	15650	22300	21752.76	23.69	0	-3383	23066	22682	22416	22032	21766	22550	21900	76	6650	500	15610	50	1	15284043	3256	38.73	2.67	12	0.53	550.00	7972.00	42150	20230615	-49.47	19400	20231027	9.79	25100	-15.14	20240109	21250	0.24	20240117	42150	-49.47	20230615	19400	9.79	20231027	2.91	N	228670	500	76 억	3620395	N	N	10	N	N
24	20240117	141001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21700	-600	5	-2.69	1282434300	58614	87.14	22200	22400	21500	28950	15650	22300	21879.32	23.69	0	-6722	23066	22682	22416	22032	21766	22550	21900	76	6650	500	15610	50	1	15284043	3317	39.45	2.72	12	0.38	550.00	7972.00	42150	20230615	-48.52	19400	20231027	11.86	25100	-13.55	20240109	21500	0.93	20240117	42150	-48.52	20230615	19400	11.86	20231027	2.91	N	228670	500	76 억	3620395	N	N	10	N	N
25	20240117	131001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21700	-600	5	-2.69	1001962450	45664	67.88	22200	22400	21650	28950	15650	22300	21942.06	23.69	0	-7720	23066	22682	22416	22032	21766	22550	21900	76	6650	500	15610	50	1	15284043	3317	39.45	2.72	12	0.30	550.00	7972.00	42150	20230615	-48.52	19400	20231027	11.86	25100	-13.55	20240109	21650	0.23	20240117	42150	-48.52	20230615	19400	11.86	20231027	2.91	N	228670	500	76 억	3620395	N	N	10	N	N
26	20240117	121005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21700	-600	5	-2.69	908659550	41364	61.49	22200	22400	21700	28950	15650	22300	21967.40	23.69	0	-7761	23066	22682	22416	22032	21766	22550	21900	76	6650	500	15610	50	1	15284043	3317	39.45	2.72	12	0.27	550.00	7972.00	42150	20230615	-48.52	19400	20231027	11.86	25100	-13.55	20240109	21700	0.00	20240117	42150	-48.52	20230615	19400	11.86	20231027	2.91	N	228670	500	76 억	3620395	N	N	10	N	N
27	20240117	111005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	-400	5	-1.79	719025000	32667	48.56	22200	22400	21800	28950	15650	22300	22010.74	23.69	0	-6490	23066	22682	22416	22032	21766	22550	21900	76	6650	500	15610	50	1	15284043	3347	39.82	2.75	12	0.21	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	25100	-12.75	20240109	21800	0.46	20240117	42150	-48.04	20230615	19400	12.89	20231027	2.91	N	228670	500	76 억	3620395	N	N	10	N	N
28	20240117	101001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	-400	5	-1.79	492310250	22342	33.21	22200	22400	21850	28950	15650	22300	22035.19	23.69	0	-11908	23066	22682	22416	22032	21766	22550	21900	76	6650	500	15610	50	1	15284043	3347	39.82	2.75	12	0.15	550.00	7972.00	42150	20230615	-48.04	19400	20231027	12.89	25100	-12.75	20240109	21850	0.23	20240117	42150	-48.04	20230615	19400	12.89	20231027	2.91	N	228670	500	76 억	3620395	N	N	10	N	N
29	20240117	091004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	-200	5	-0.90	126429900	5715	8.50	22200	22400	22000	28950	15650	22300	22122.47	23.69	0	-2792	23066	22682	22416	22032	21766	22550	21900	76	6650	500	15610	50	1	15284043	3378	40.18	2.77	12	0.04	550.00	7972.00	42150	20230615	-47.57	19400	20231027	13.92	25100	-11.95	20240109	22000	0.45	20240117	42150	-47.57	20230615	19400	13.92	20231027	2.91	N	228670	500	76 억	3620395	N	N	10	N	N
30	20240116	160959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	1502201550	67093	138.16	22350	22800	22150	29250	15750	22500	22389.79	23.71	0	-3896	23700	23100	22600	22000	21500	22850	21750	76	6750	500	15750	50	1	15284043	3408	40.55	2.80	12	0.44	550.00	7972.00	42150	20230615	-47.09	19400	20231027	14.95	25100	-11.16	20240109	22100	0.90	20240115	42150	-47.09	20230615	19400	14.95	20231027	2.88	N	228670	500	76 억	3623624	N	N	10	N	N
31	20240116	150957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	-300	5	-1.33	1380287350	61609	126.87	22350	22800	22200	29250	15750	22500	22403.93	23.71	0	-3531	23700	23100	22600	22000	21500	22850	21750	76	6750	500	15750	50	1	15284043	3393	40.36	2.78	12	0.40	550.00	7972.00	42150	20230615	-47.33	19400	20231027	14.43	25100	-11.55	20240109	22100	0.45	20240115	42150	-47.33	20230615	19400	14.43	20231027	2.88	N	228670	500	76 억	3623624	N	N	67	N	N
32	20240116	141000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	1144812000	51041	105.10	22350	22800	22200	29250	15750	22500	22429.21	23.71	0	-1624	23700	23100	22600	22000	21500	22850	21750	76	6750	500	15750	50	1	15284043	3408	40.55	2.80	12	0.33	550.00	7972.00	42150	20230615	-47.09	19400	20231027	14.95	25100	-11.16	20240109	22100	0.90	20240115	42150	-47.09	20230615	19400	14.95	20231027	2.88	N	228670	500	76 억	3623624	N	N	67	N	N
33	20240116	131002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	100	2	0.44	974959400	43458	89.49	22350	22800	22200	29250	15750	22500	22434.46	23.71	0	1139	23700	23100	22600	22000	21500	22850	21750	76	6750	500	15750	50	1	15284043	3454	41.09	2.83	12	0.28	550.00	7972.00	42150	20230615	-46.38	19400	20231027	16.49	25100	-9.96	20240109	22100	2.26	20240115	42150	-46.38	20230615	19400	16.49	20231027	2.88	N	228670	500	76 억	3623624	N	N	67	N	N
34	20240116	120959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	-100	5	-0.44	915462550	40811	84.04	22350	22800	22200	29250	15750	22500	22431.69	23.71	0	1764	23700	23100	22600	22000	21500	22850	21750	76	6750	500	15750	50	1	15284043	3424	40.73	2.81	12	0.27	550.00	7972.00	42150	20230615	-46.86	19400	20231027	15.46	25100	-10.76	20240109	22100	1.36	20240115	42150	-46.86	20230615	19400	15.46	20231027	2.88	N	228670	500	76 억	3623624	N	N	67	N	N
35	20240116	110959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22700	200	2	0.89	774142050	34560	71.17	22350	22750	22200	29250	15750	22500	22399.83	23.71	0	6031	23700	23100	22600	22000	21500	22850	21750	76	6750	500	15750	50	1	15284043	3469	41.27	2.85	12	0.23	550.00	7972.00	42150	20230615	-46.14	19400	20231027	17.01	25100	-9.56	20240109	22100	2.71	20240115	42150	-46.14	20230615	19400	17.01	20231027	2.88	N	228670	500	76 억	3623624	N	N	67	N	N
36	20240116	100958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	-150	5	-0.67	519307700	23252	47.88	22350	22700	22200	29250	15750	22500	22333.61	23.71	0	4105	23700	23100	22600	22000	21500	22850	21750	76	6750	500	15750	50	1	15284043	3416	40.64	2.80	12	0.15	550.00	7972.00	42150	20230615	-46.98	19400	20231027	15.21	25100	-10.96	20240109	22100	1.13	20240115	42150	-46.98	20230615	19400	15.21	20231027	2.88	N	228670	500	76 억	3623624	N	N	67	N	N
37	20240116	090956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22650	150	2	0.67	40118600	1786	3.68	22350	22650	22350	29250	15750	22500	22461.97	23.71	0	371	23700	23100	22600	22000	21500	22850	21750	76	6750	500	15750	50	1	15284043	3462	41.18	2.84	12	0.01	550.00	7972.00	42150	20230615	-46.26	19400	20231027	16.75	25100	-9.76	20240109	22100	2.49	20240115	42150	-46.26	20230615	19400	16.75	20231027	2.88	N	228670	500	76 억	3623624	N	N	67	N	N
38	20240115	160957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	-650	5	-2.81	1090545100	48356	95.27	23150	23200	22100	30050	16250	23150	22552.69	23.74	-9468	-6706	23916	23532	23266	22882	22616	23400	22750	76	6900	500	16200	50	1	15284043	3439	40.91	2.82	12	0.32	550.00	7972.00	42150	20230615	-46.62	19400	20231027	15.98	25100	-10.36	20240109	22100	1.81	20240115	42150	-46.62	20230615	19400	15.98	20231027	2.85	N	228670	500	76 억	3628745	N	N	67	N	N
39	20240115	150957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	-700	5	-3.02	1015778250	45033	88.72	23150	23200	22100	30050	16250	23150	22556.31	23.74	-9468	-6505	23916	23532	23266	22882	22616	23400	22750	76	6900	500	16200	50	1	15284043	3431	40.82	2.82	12	0.29	550.00	7972.00	42150	20230615	-46.74	19400	20231027	15.72	25100	-10.56	20240109	22100	1.58	20240115	42150	-46.74	20230615	19400	15.72	20231027	2.85	N	228670	500	76 억	3628745	N	N	65	N	N
40	20240115	140957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	-700	5	-3.02	794216100	35153	69.25	23150	23200	22100	30050	16250	23150	22593.12	23.74	-9468	-4568	23916	23532	23266	22882	22616	23400	22750	76	6900	500	16200	50	1	15284043	3431	40.82	2.82	12	0.23	550.00	7972.00	42150	20230615	-46.74	19400	20231027	15.72	25100	-10.56	20240109	22100	1.58	20240115	42150	-46.74	20230615	19400	15.72	20231027	2.85	N	228670	500	76 억	3628745	N	N	65	N	N
41	20240115	130955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	-650	5	-2.81	692451800	30621	60.33	23150	23200	22100	30050	16250	23150	22613.62	23.74	-9468	-3572	23916	23532	23266	22882	22616	23400	22750	76	6900	500	16200	50	1	15284043	3439	40.91	2.82	12	0.20	550.00	7972.00	42150	20230615	-46.62	19400	20231027	15.98	25100	-10.36	20240109	22100	1.81	20240115	42150	-46.62	20230615	19400	15.98	20231027	2.85	N	228670	500	76 억	3628745	N	N	65	N	N
42	20240115	120956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22700	-450	5	-1.94	559350550	24715	48.69	23150	23200	22100	30050	16250	23150	22632.03	23.74	-9468	-715	23916	23532	23266	22882	22616	23400	22750	76	6900	500	16200	50	1	15284043	3469	41.27	2.85	12	0.16	550.00	7972.00	42150	20230615	-46.14	19400	20231027	17.01	25100	-9.56	20240109	22100	2.71	20240115	42150	-46.14	20230615	19400	17.01	20231027	2.85	N	228670	500	76 억	3628745	N	N	65	N	N
43	20240115	110955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	-550	5	-2.38	498416350	22023	43.39	23150	23200	22100	30050	16250	23150	22631.63	23.74	-9468	60	23916	23532	23266	22882	22616	23400	22750	76	6900	500	16200	50	1	15284043	3454	41.09	2.83	12	0.14	550.00	7972.00	42150	20230615	-46.38	19400	20231027	16.49	25100	-9.96	20240109	22100	2.26	20240115	42150	-46.38	20230615	19400	16.49	20231027	2.85	N	228670	500	76 억	3628745	N	N	65	N	N
44	20240115	100952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22800	-350	5	-1.51	360729750	15924	31.37	23150	23200	22100	30050	16250	23150	22653.21	23.74	-9468	1104	23916	23532	23266	22882	22616	23400	22750	76	6900	500	16200	50	1	15284043	3485	41.45	2.86	12	0.10	550.00	7972.00	42150	20230615	-45.91	19400	20231027	17.53	25100	-9.16	20240109	22100	3.17	20240115	42150	-45.91	20230615	19400	17.53	20231027	2.85	N	228670	500	76 억	3628745	N	N	65	N	N
45	20240115	090955	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22550	-600	5	-2.59	223935750	9907	19.52	23150	23200	22100	30050	16250	23150	22603.79	23.74	-9468	1103	23916	23532	23266	22882	22616	23400	22750	76	6900	500	16200	50	1	15284043	3447	41.00	2.83	12	0.06	550.00	7972.00	42150	20230615	-46.50	19400	20231027	16.24	25100	-10.16	20240109	22100	2.04	20240115	42150	-46.50	20230615	19400	16.24	20231027	2.85	N	228670	500	76 억	3628745	N	N	65	N	N
46	20240112	161006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-500	5	-2.11	1143992850	49448	56.40	23550	23650	23000	30700	16600	23650	23135.26	23.81	0	-702	24216	23932	23466	23182	22716	24075	23325	76	7050	500	16550	50	1	15284043	3538	42.09	2.90	12	0.32	550.00	7972.00	42150	20230615	-45.08	19400	20231027	19.33	25100	-7.77	20240109	22500	2.89	20240102	42150	-45.08	20230615	19400	19.33	20231027	2.86	N	228670	500	76 억	3638868	N	N	65	N	N
47	20240112	150954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-500	5	-2.11	1073699050	46405	52.93	23550	23650	23000	30700	16600	23650	23137.57	23.81	0	-842	24216	23932	23466	23182	22716	24075	23325	76	7050	500	16550	50	1	15284043	3538	42.09	2.90	12	0.30	550.00	7972.00	42150	20230615	-45.08	19400	20231027	19.33	25100	-7.77	20240109	22500	2.89	20240102	42150	-45.08	20230615	19400	19.33	20231027	2.86	N	228670	500	76 억	3638868	N	N	25	N	N
48	20240112	140952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	-600	5	-2.54	950101650	41053	46.82	23550	23650	23000	30700	16600	23650	23143.29	23.81	0	-483	24216	23932	23466	23182	22716	24075	23325	76	7050	500	16550	50	1	15284043	3523	41.91	2.89	12	0.27	550.00	7972.00	42150	20230615	-45.31	19400	20231027	18.81	25100	-8.17	20240109	22500	2.44	20240102	42150	-45.31	20230615	19400	18.81	20231027	2.86	N	228670	500	76 억	3638868	N	N	25	N	N
49	20240112	130948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	-550	5	-2.33	839809500	36276	41.37	23550	23650	23000	30700	16600	23650	23150.55	23.81	0	700	24216	23932	23466	23182	22716	24075	23325	76	7050	500	16550	50	1	15284043	3531	42.00	2.90	12	0.24	550.00	7972.00	42150	20230615	-45.20	19400	20231027	19.07	25100	-7.97	20240109	22500	2.67	20240102	42150	-45.20	20230615	19400	19.07	20231027	2.86	N	228670	500	76 억	3638868	N	N	25	N	N
50	20240112	120952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	-450	5	-1.90	746376950	32238	36.77	23550	23650	23000	30700	16600	23650	23152.09	23.81	0	1988	24216	23932	23466	23182	22716	24075	23325	76	7050	500	16550	50	1	15284043	3546	42.18	2.91	12	0.21	550.00	7972.00	42150	20230615	-44.96	19400	20231027	19.59	25100	-7.57	20240109	22500	3.11	20240102	42150	-44.96	20230615	19400	19.59	20231027	2.86	N	228670	500	76 억	3638868	N	N	25	N	N
51	20240112	110948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-400	5	-1.69	699849350	30235	34.48	23550	23650	23000	30700	16600	23650	23146.99	23.81	0	2696	24216	23932	23466	23182	22716	24075	23325	76	7050	500	16550	50	1	15284043	3554	42.27	2.92	12	0.20	550.00	7972.00	42150	20230615	-44.84	19400	20231027	19.85	25100	-7.37	20240109	22500	3.33	20240102	42150	-44.84	20230615	19400	19.85	20231027	2.86	N	228670	500	76 억	3638868	N	N	25	N	N
52	20240112	100948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-500	5	-2.11	561540650	24272	27.68	23550	23650	23000	30700	16600	23650	23135.33	23.81	0	1857	24216	23932	23466	23182	22716	24075	23325	76	7050	500	16550	50	1	15284043	3538	42.09	2.90	12	0.16	550.00	7972.00	42150	20230615	-45.08	19400	20231027	19.33	25100	-7.77	20240109	22500	2.89	20240102	42150	-45.08	20230615	19400	19.33	20231027	2.86	N	228670	500	76 억	3638868	N	N	25	N	N
53	20240112	090951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	-450	5	-1.90	42737200	1827	2.08	23550	23650	23200	30700	16600	23650	23392.01	23.81	0	-289	24216	23932	23466	23182	22716	24075	23325	76	7050	500	16550	50	1	15284043	3546	42.18	2.91	12	0.01	550.00	7972.00	42150	20230615	-44.96	19400	20231027	19.59	25100	-7.57	20240109	22500	3.11	20240102	42150	-44.96	20230615	19400	19.59	20231027	2.86	N	228670	500	76 억	3638868	N	N	25	N	N
54	20240111	160944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	100	2	0.42	2047187100	87615	144.04	23550	23750	23000	30600	16500	23550	23365.44	23.68	0	18531	24650	24100	23750	23200	22850	23925	23025	76	7050	500	16480	50	1	15284043	3615	43.00	2.97	12	0.57	550.00	7972.00	42150	20230615	-43.89	19400	20231027	21.91	25100	-5.78	20240109	22500	5.11	20240102	42150	-43.89	20230615	19400	21.91	20231027	2.81	N	228670	500	76 억	3619742	N	N	25	N	N
55	20240111	150950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	100	2	0.42	2009203550	86009	141.40	23550	23750	23000	30600	16500	23550	23360.39	23.68	0	18951	24650	24100	23750	23200	22850	23925	23025	76	7050	500	16480	50	1	15284043	3615	43.00	2.97	12	0.56	550.00	7972.00	42150	20230615	-43.89	19400	20231027	21.91	25100	-5.78	20240109	22500	5.11	20240102	42150	-43.89	20230615	19400	21.91	20231027	2.81	N	228670	500	76 억	3619742	N	N	2	N	N
56	20240111	140947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-50	5	-0.21	1575934050	67550	111.05	23550	23750	23000	30600	16500	23550	23329.89	23.68	0	13126	24650	24100	23750	23200	22850	23925	23025	76	7050	500	16480	50	1	15284043	3592	42.73	2.95	12	0.44	550.00	7972.00	42150	20230615	-44.25	19400	20231027	21.13	25100	-6.37	20240109	22500	4.44	20240102	42150	-44.25	20230615	19400	21.13	20231027	2.81	N	228670	500	76 억	3619742	N	N	2	N	N
57	20240111	130945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	0	3	0.00	1155278200	49536	81.44	23550	23750	23000	30600	16500	23550	23321.99	23.68	0	11253	24650	24100	23750	23200	22850	23925	23025	76	7050	500	16480	50	1	15284043	3599	42.82	2.95	12	0.32	550.00	7972.00	42150	20230615	-44.13	19400	20231027	21.39	25100	-6.18	20240109	22500	4.67	20240102	42150	-44.13	20230615	19400	21.39	20231027	2.81	N	228670	500	76 억	3619742	N	N	2	N	N
58	20240111	120945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-50	5	-0.21	1074630550	46107	75.80	23550	23750	23000	30600	16500	23550	23307.32	23.68	0	11552	24650	24100	23750	23200	22850	23925	23025	76	7050	500	16480	50	1	15284043	3592	42.73	2.95	12	0.30	550.00	7972.00	42150	20230615	-44.25	19400	20231027	21.13	25100	-6.37	20240109	22500	4.44	20240102	42150	-44.25	20230615	19400	21.13	20231027	2.81	N	228670	500	76 억	3619742	N	N	2	N	N
59	20240111	110947	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-50	5	-0.21	955397600	41057	67.50	23550	23700	23000	30600	16500	23550	23270.03	23.68	0	12792	24650	24100	23750	23200	22850	23925	23025	76	7050	500	16480	50	1	15284043	3592	42.73	2.95	12	0.27	550.00	7972.00	42150	20230615	-44.25	19400	20231027	21.13	25100	-6.37	20240109	22500	4.44	20240102	42150	-44.25	20230615	19400	21.13	20231027	2.81	N	228670	500	76 억	3619742	N	N	2	N	N
60	20240111	100945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-400	5	-1.70	811344500	34905	57.38	23550	23700	23000	30600	16500	23550	23244.36	23.68	0	8694	24650	24100	23750	23200	22850	23925	23025	76	7050	500	16480	50	1	15284043	3538	42.09	2.90	12	0.23	550.00	7972.00	42150	20230615	-45.08	19400	20231027	19.33	25100	-7.77	20240109	22500	2.89	20240102	42150	-45.08	20230615	19400	19.33	20231027	2.81	N	228670	500	76 억	3619742	N	N	2	N	N
61	20240111	090946	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	0	3	0.00	28059500	1193	1.96	23550	23600	23450	30600	16500	23550	23520.12	23.68	0	-311	24650	24100	23750	23200	22850	23925	23025	76	7050	500	16480	50	1	15284043	3599	42.82	2.95	12	0.01	550.00	7972.00	42150	20230615	-44.13	19400	20231027	21.39	25100	-6.18	20240109	22500	4.67	20240102	42150	-44.13	20230615	19400	21.39	20231027	2.81	N	228670	500	76 억	3619742	N	N	2	N	N
62	20240110	160942	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	-500	5	-2.08	1424532800	60189	49.23	24300	24300	23400	31250	16850	24050	23667.69	23.72	-6675	-5145	25583	24816	24333	23566	23083	24575	23325	76	7200	500	16830	50	1	15284043	3599	42.82	2.95	12	0.39	550.00	7972.00	42150	20230615	-44.13	19400	20231027	21.39	25100	-6.18	20240109	22500	4.67	20240102	42150	-44.13	20230615	19400	21.39	20231027	2.87	N	228670	500	76 억	3624888	N	N	2	N	N
63	20240110	150945	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-600	5	-2.49	1300670150	54927	44.92	24300	24300	23400	31250	16850	24050	23679.98	23.72	-6675	-5008	25583	24816	24333	23566	23083	24575	23325	76	7200	500	16830	50	1	15284043	3584	42.64	2.94	12	0.36	550.00	7972.00	42150	20230615	-44.37	19400	20231027	20.88	25100	-6.57	20240109	22500	4.22	20240102	42150	-44.37	20230615	19400	20.88	20231027	2.87	N	228670	500	76 억	3624888	N	N	347	N	N
64	20240110	140946	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-450	5	-1.87	1032896750	43529	35.60	24300	24300	23450	31250	16850	24050	23728.93	23.72	-6675	-5247	25583	24816	24333	23566	23083	24575	23325	76	7200	500	16830	50	1	15284043	3607	42.91	2.96	12	0.28	550.00	7972.00	42150	20230615	-44.01	19400	20231027	21.65	25100	-5.98	20240109	22500	4.89	20240102	42150	-44.01	20230615	19400	21.65	20231027	2.87	N	228670	500	76 억	3624888	N	N	347	N	N
65	20240110	130943	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-350	5	-1.46	902021250	37994	31.08	24300	24300	23450	31250	16850	24050	23741.15	23.72	-6675	-5084	25583	24816	24333	23566	23083	24575	23325	76	7200	500	16830	50	1	15284043	3622	43.09	2.97	12	0.25	550.00	7972.00	42150	20230615	-43.77	19400	20231027	22.16	25100	-5.58	20240109	22500	5.33	20240102	42150	-43.77	20230615	19400	22.16	20231027	2.87	N	228670	500	76 억	3624888	N	N	347	N	N
66	20240110	120944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	-500	5	-2.08	835330800	35174	28.77	24300	24300	23450	31250	16850	24050	23748.53	23.72	-6675	-5663	25583	24816	24333	23566	23083	24575	23325	76	7200	500	16830	50	1	15284043	3599	42.82	2.95	12	0.23	550.00	7972.00	42150	20230615	-44.13	19400	20231027	21.39	25100	-6.18	20240109	22500	4.67	20240102	42150	-44.13	20230615	19400	21.39	20231027	2.87	N	228670	500	76 억	3624888	N	N	347	N	N
67	20240110	110944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	-250	5	-1.04	410340650	17183	14.05	24300	24300	23750	31250	16850	24050	23880.62	23.72	-6675	-3206	25583	24816	24333	23566	23083	24575	23325	76	7200	500	16830	50	1	15284043	3638	43.27	2.99	12	0.11	550.00	7972.00	42150	20230615	-43.53	19400	20231027	22.68	25100	-5.18	20240109	22500	5.78	20240102	42150	-43.53	20230615	19400	22.68	20231027	2.87	N	228670	500	76 억	3624888	N	N	347	N	N
68	20240110	100942	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-300	5	-1.25	280071550	11711	9.58	24300	24300	23750	31250	16850	24050	23915.25	23.72	-6675	-4295	25583	24816	24333	23566	23083	24575	23325	76	7200	500	16830	50	1	15284043	3630	43.18	2.98	12	0.08	550.00	7972.00	42150	20230615	-43.65	19400	20231027	22.42	25100	-5.38	20240109	22500	5.56	20240102	42150	-43.65	20230615	19400	22.42	20231027	2.87	N	228670	500	76 억	3624888	N	N	347	N	N
69	20240110	090942	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	-200	5	-0.83	94518350	3932	3.22	24300	24300	23850	31250	16850	24050	24038.24	23.72	-6675	-2263	25583	24816	24333	23566	23083	24575	23325	76	7200	500	16830	50	1	15284043	3645	43.36	2.99	12	0.03	550.00	7972.00	42150	20230615	-43.42	19400	20231027	22.94	25100	-4.98	20240109	22500	6.00	20240102	42150	-43.42	20230615	19400	22.94	20231027	2.87	N	228670	500	76 억	3624888	N	N	347	N	N
70	20240109	160940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	-700	5	-2.83	2972847200	121573	58.86	24800	25100	23850	32150	17350	24750	24455.03	23.87	0	-17233	25650	25200	24500	24050	23350	25425	24275	76	7400	500	17320	50	1	15284043	3676	43.73	3.02	12	0.80	550.00	7972.00	42150	20230615	-42.94	19400	20231027	23.97	25100	-4.18	20240109	22500	6.89	20240102	42150	-42.94	20230615	19400	23.97	20231027	2.94	N	228670	500	76 억	3648640	N	N	347	N	N
71	20240109	150942	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	-700	5	-2.83	2797496600	114283	55.33	24800	25100	23850	32150	17350	24750	24478.68	23.87	0	-16759	25650	25200	24500	24050	23350	25425	24275	76	7400	500	17320	50	1	15284043	3676	43.73	3.02	12	0.75	550.00	7972.00	42150	20230615	-42.94	19400	20231027	23.97	25100	-4.18	20240109	22500	6.89	20240102	42150	-42.94	20230615	19400	23.97	20231027	2.94	N	228670	500	76 억	3648640	N	N	12	N	N
72	20240109	140941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	-500	5	-2.02	2163558700	87957	42.58	24800	25100	24200	32150	17350	24750	24597.91	23.87	0	-18796	25650	25200	24500	24050	23350	25425	24275	76	7400	500	17320	50	1	15284043	3706	44.09	3.04	12	0.58	550.00	7972.00	42150	20230615	-42.47	19400	20231027	25.00	25100	-3.39	20240109	22500	7.78	20240102	42150	-42.47	20230615	19400	25.00	20231027	2.94	N	228670	500	76 억	3648640	N	N	12	N	N
73	20240109	130941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	-250	5	-1.01	1711765300	69419	33.61	24800	25100	24400	32150	17350	24750	24658.46	23.87	0	-14706	25650	25200	24500	24050	23350	25425	24275	76	7400	500	17320	50	1	15284043	3745	44.55	3.07	12	0.45	550.00	7972.00	42150	20230615	-41.87	19400	20231027	26.29	25100	-2.39	20240109	22500	8.89	20240102	42150	-41.87	20230615	19400	26.29	20231027	2.94	N	228670	500	76 억	3648640	N	N	12	N	N
74	20240109	120949	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24600	-150	5	-0.61	1607694600	65174	31.55	24800	25100	24400	32150	17350	24750	24667.73	23.87	0	-14038	25650	25200	24500	24050	23350	25425	24275	76	7400	500	17320	50	1	15284043	3760	44.73	3.09	12	0.43	550.00	7972.00	42150	20230615	-41.64	19400	20231027	26.80	25100	-1.99	20240109	22500	9.33	20240102	42150	-41.64	20230615	19400	26.80	20231027	2.94	N	228670	500	76 억	3648640	N	N	12	N	N
75	20240109	110944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	-200	5	-0.81	1260177450	51036	24.71	24800	25100	24400	32150	17350	24750	24691.93	23.87	0	-13126	25650	25200	24500	24050	23350	25425	24275	76	7400	500	17320	50	1	15284043	3752	44.64	3.08	12	0.33	550.00	7972.00	42150	20230615	-41.76	19400	20231027	26.55	25100	-2.19	20240109	22500	9.11	20240102	42150	-41.76	20230615	19400	26.55	20231027	2.94	N	228670	500	76 억	3648640	N	N	12	N	N
76	20240109	100941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24600	-150	5	-0.61	913628750	36914	17.87	24800	25100	24400	32150	17350	24750	24750.20	23.87	0	-9924	25650	25200	24500	24050	23350	25425	24275	76	7400	500	17320	50	1	15284043	3760	44.73	3.09	12	0.24	550.00	7972.00	42150	20230615	-41.64	19400	20231027	26.80	25100	-1.99	20240109	22500	9.33	20240102	42150	-41.64	20230615	19400	26.80	20231027	2.94	N	228670	500	76 억	3648640	N	N	12	N	N
77	20240109	090942	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	-250	5	-1.01	241699850	9829	4.76	24800	24950	24400	32150	17350	24750	24590.48	23.87	0	-2926	25650	25200	24500	24050	23350	25425	24275	76	7400	500	17320	50	1	15284043	3745	44.55	3.07	12	0.06	550.00	7972.00	42150	20230615	-41.87	19400	20231027	26.29	24950	0.00	20240108	22500	8.89	20240102	42150	-41.87	20230615	19400	26.29	20231027	2.94	N	228670	500	76 억	3648640	N	N	12	N	N
78	20240108	160939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	700	2	2.91	5028372600	205384	84.21	24600	24950	23800	31250	16850	24050	24482.46	23.69	-6968	-5947	25483	24766	23933	23216	22383	25125	23575	76	7200	500	16830	50	1	15284043	3783	45.00	3.10	12	1.34	550.00	7972.00	42150	20230615	-41.28	19400	20231027	27.58	24950	-0.80	20240108	22500	10.00	20240102	42150	-41.28	20230615	19400	27.58	20231027	2.99	N	228670	500	76 억	3621205	N	N	12	N	N
79	20240108	150941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	700	2	2.91	4719663850	192911	79.09	24600	24950	23800	31250	16850	24050	24465.50	23.69	-6968	-2360	25483	24766	23933	23216	22383	25125	23575	76	7200	500	16830	50	1	15284043	3783	45.00	3.10	12	1.26	550.00	7972.00	42150	20230615	-41.28	19400	20231027	27.58	24950	-0.80	20240108	22500	10.00	20240102	42150	-41.28	20230615	19400	27.58	20231027	2.99	N	228670	500	76 억	3621205	N	N	22	N	N
80	20240108	140940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	850	2	3.53	3770673100	154562	63.37	24600	24950	23800	31250	16850	24050	24395.86	23.69	-6968	4164	25483	24766	23933	23216	22383	25125	23575	76	7200	500	16830	50	1	15284043	3806	45.27	3.12	12	1.01	550.00	7972.00	42150	20230615	-40.93	19400	20231027	28.35	24950	-0.20	20240108	22500	10.67	20240102	42150	-40.93	20230615	19400	28.35	20231027	2.99	N	228670	500	76 억	3621205	N	N	22	N	N
81	20240108	130940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24350	300	2	1.25	2370248150	97776	40.09	24600	24600	23800	31250	16850	24050	24241.62	23.69	-6968	-5288	25483	24766	23933	23216	22383	25125	23575	76	7200	500	16830	50	1	15284043	3722	44.27	3.05	12	0.64	550.00	7972.00	42150	20230615	-42.23	19400	20231027	25.52	24650	-1.22	20240105	22500	8.22	20240102	42150	-42.23	20230615	19400	25.52	20231027	2.99	N	228670	500	76 억	3621205	N	N	22	N	N
82	20240108	120940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	350	2	1.46	2027324950	83753	34.34	24600	24600	23800	31250	16850	24050	24206.00	23.69	-6968	-5616	25483	24766	23933	23216	22383	25125	23575	76	7200	500	16830	50	1	15284043	3729	44.36	3.06	12	0.55	550.00	7972.00	42150	20230615	-42.11	19400	20231027	25.77	24650	-1.01	20240105	22500	8.44	20240102	42150	-42.11	20230615	19400	25.77	20231027	2.99	N	228670	500	76 억	3621205	N	N	22	N	N
83	20240108	110941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	350	2	1.46	1696572700	70191	28.78	24600	24600	23800	31250	16850	24050	24170.80	23.69	-6968	-10848	25483	24766	23933	23216	22383	25125	23575	76	7200	500	16830	50	1	15284043	3729	44.36	3.06	12	0.46	550.00	7972.00	42150	20230615	-42.11	19400	20231027	25.77	24650	-1.01	20240105	22500	8.44	20240102	42150	-42.11	20230615	19400	25.77	20231027	2.99	N	228670	500	76 억	3621205	N	N	22	N	N
84	20240108	100941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	250	2	1.04	1181810450	49032	20.10	24600	24600	23800	31250	16850	24050	24102.84	23.69	-6968	-8680	25483	24766	23933	23216	22383	25125	23575	76	7200	500	16830	50	1	15284043	3714	44.18	3.05	12	0.32	550.00	7972.00	42150	20230615	-42.35	19400	20231027	25.26	24650	-1.42	20240105	22500	8.00	20240102	42150	-42.35	20230615	19400	25.26	20231027	2.99	N	228670	500	76 억	3621205	N	N	22	N	N
85	20240108	090939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-150	5	-0.62	371507100	15413	6.32	24600	24600	23900	31250	16850	24050	24103.49	23.69	-6968	-5002	25483	24766	23933	23216	22383	25125	23575	76	7200	500	16830	50	1	15284043	3653	43.45	3.00	12	0.10	550.00	7972.00	42150	20230615	-43.30	19400	20231027	23.20	24650	-3.04	20240105	22500	6.22	20240102	42150	-43.30	20230615	19400	23.20	20231027	2.99	N	228670	500	76 억	3621205	N	N	22	N	N
86	20240105	160939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24050	1000	2	4.34	5880889450	242980	242.69	23150	24650	23100	29950	16150	23050	24203.20	23.59	-902	10473	23783	23416	23133	22766	22483	23600	22950	76	6900	500	16130	50	1	15284043	3676	43.73	3.02	12	1.59	550.00	7972.00	42150	20230615	-42.94	19400	20231027	23.97	24650	-2.43	20240105	22500	6.89	20240102	42150	-42.94	20230615	19400	23.97	20231027	2.97	N	228670	500	76 억	3604909	N	N	22	N	N
87	20240105	150940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	1100	2	4.77	5646422750	233229	232.95	23150	24650	23100	29950	16150	23050	24209.78	23.59	-902	10460	23783	23416	23133	22766	22483	23600	22950	76	6900	500	16130	50	1	15284043	3691	43.91	3.03	12	1.53	550.00	7972.00	42150	20230615	-42.70	19400	20231027	24.48	24650	-2.03	20240105	22500	7.33	20240102	42150	-42.70	20230615	19400	24.48	20231027	2.97	N	228670	500	76 억	3604909	N	N	24	N	N
88	20240105	140937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	1050	2	4.56	5234270750	216141	215.88	23150	24650	23100	29950	16150	23050	24216.93	23.59	-902	12181	23783	23416	23133	22766	22483	23600	22950	76	6900	500	16130	50	1	15284043	3683	43.82	3.02	12	1.41	550.00	7972.00	42150	20230615	-42.82	19400	20231027	24.23	24650	-2.23	20240105	22500	7.11	20240102	42150	-42.82	20230615	19400	24.23	20231027	2.97	N	228670	500	76 억	3604909	N	N	24	N	N
89	20240105	130939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	1200	2	5.21	4500630150	185761	185.54	23150	24650	23100	29950	16150	23050	24228.07	23.59	-902	18258	23783	23416	23133	22766	22483	23600	22950	76	6900	500	16130	50	1	15284043	3706	44.09	3.04	12	1.22	550.00	7972.00	42150	20230615	-42.47	19400	20231027	25.00	24650	-1.62	20240105	22500	7.78	20240102	42150	-42.47	20230615	19400	25.00	20231027	2.97	N	228670	500	76 억	3604909	N	N	24	N	N
90	20240105	120939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	1350	2	5.86	4077808050	168371	168.17	23150	24650	23100	29950	16150	23050	24219.18	23.59	-902	20940	23783	23416	23133	22766	22483	23600	22950	76	6900	500	16130	50	1	15284043	3729	44.36	3.06	12	1.10	550.00	7972.00	42150	20230615	-42.11	19400	20231027	25.77	24650	-1.01	20240105	22500	8.44	20240102	42150	-42.11	20230615	19400	25.77	20231027	2.97	N	228670	500	76 억	3604909	N	N	24	N	N
91	20240105	110936	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	1500	2	6.51	3559969800	147106	146.93	23150	24650	23100	29950	16150	23050	24200.03	23.59	-902	20421	23783	23416	23133	22766	22483	23600	22950	76	6900	500	16130	50	1	15284043	3752	44.64	3.08	12	0.96	550.00	7972.00	42150	20230615	-41.76	19400	20231027	26.55	24650	-0.41	20240105	22500	9.11	20240102	42150	-41.76	20230615	19400	26.55	20231027	2.97	N	228670	500	76 억	3604909	N	N	24	N	N
92	20240105	100940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	1200	2	5.21	1548197200	64909	64.83	23150	24300	23100	29950	16150	23050	23851.81	23.59	-902	8853	23783	23416	23133	22766	22483	23600	22950	76	6900	500	16130	50	1	15284043	3706	44.09	3.04	12	0.42	550.00	7972.00	42150	20230615	-42.47	19400	20231027	25.00	24300	-0.21	20240105	22500	7.78	20240102	42150	-42.47	20230615	19400	25.00	20231027	2.97	N	228670	500	76 억	3604909	N	N	24	N	N
93	20240105	090937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	250	2	1.08	24942150	1076	1.07	23150	23300	23100	29950	16150	23050	23180.44	23.59	-902	-31	23783	23416	23133	22766	22483	23600	22950	76	6900	500	16130	50	1	15284043	3561	42.36	2.92	12	0.01	550.00	7972.00	42150	20230615	-44.72	19400	20231027	20.10	23750	-1.89	20240102	22500	3.56	20240102	42150	-44.72	20230615	19400	20.10	20231027	2.97	N	228670	500	76 억	3604909	N	N	24	N	N
94	20240104	160934	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	-250	5	-1.07	2306021150	99894	112.24	23000	23500	22850	30250	16350	23300	23084.68	23.47	-1393	18117	23700	23500	23150	22950	22600	23325	22775	76	6950	500	16310	50	1	15284043	3523	41.91	2.89	12	0.65	550.00	7972.00	42150	20230615	-45.31	19400	20231027	18.81	23750	-2.95	20240102	22500	2.44	20240102	42150	-45.31	20230615	19400	18.81	20231027	2.95	N	228670	500	76 억	3587862	N	N	24	N	N
95	20240104	150936	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-150	5	-0.64	2120296150	91876	103.23	23000	23500	22850	30250	16350	23300	23077.80	23.47	-1393	21115	23700	23500	23150	22950	22600	23325	22775	76	6950	500	16310	50	1	15284043	3538	42.09	2.90	12	0.60	550.00	7972.00	42150	20230615	-45.08	19400	20231027	19.33	23750	-2.53	20240102	22500	2.89	20240102	42150	-45.08	20230615	19400	19.33	20231027	2.95	N	228670	500	76 억	3587862	N	N	775	N	N
96	20240104	140936	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	50	2	0.21	1987021750	86142	96.79	23000	23500	22850	30250	16350	23300	23066.82	23.47	-1393	23561	23700	23500	23150	22950	22600	23325	22775	76	6950	500	16310	50	1	15284043	3569	42.45	2.93	12	0.56	550.00	7972.00	42150	20230615	-44.60	19400	20231027	20.36	23750	-1.68	20240102	22500	3.78	20240102	42150	-44.60	20230615	19400	20.36	20231027	2.95	N	228670	500	76 억	3587862	N	N	775	N	N
97	20240104	130936	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	-350	5	-1.50	1572267900	68356	76.81	23000	23400	22850	30250	16350	23300	23001.17	23.47	-1393	21483	23700	23500	23150	22950	22600	23325	22775	76	6950	500	16310	50	1	15284043	3508	41.73	2.88	12	0.45	550.00	7972.00	42150	20230615	-45.55	19400	20231027	18.30	23750	-3.37	20240102	22500	2.00	20240102	42150	-45.55	20230615	19400	18.30	20231027	2.95	N	228670	500	76 억	3587862	N	N	775	N	N
98	20240104	120934	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	-350	5	-1.50	1345703150	58477	65.71	23000	23400	22850	30250	16350	23300	23012.52	23.47	-1393	15999	23700	23500	23150	22950	22600	23325	22775	76	6950	500	16310	50	1	15284043	3508	41.73	2.88	12	0.38	550.00	7972.00	42150	20230615	-45.55	19400	20231027	18.30	23750	-3.37	20240102	22500	2.00	20240102	42150	-45.55	20230615	19400	18.30	20231027	2.95	N	228670	500	76 억	3587862	N	N	775	N	N
99	20240104	110933	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	-350	5	-1.50	1092978400	47459	53.33	23000	23400	22850	30250	16350	23300	23029.95	23.47	-1393	9985	23700	23500	23150	22950	22600	23325	22775	76	6950	500	16310	50	1	15284043	3508	41.73	2.88	12	0.31	550.00	7972.00	42150	20230615	-45.55	19400	20231027	18.30	23750	-3.37	20240102	22500	2.00	20240102	42150	-45.55	20230615	19400	18.30	20231027	2.95	N	228670	500	76 억	3587862	N	N	775	N	N
100	20240104	100933	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	-250	5	-1.07	548204600	23729	26.66	23000	23400	22950	30250	16350	23300	23102.73	23.47	-1393	4400	23700	23500	23150	22950	22600	23325	22775	76	6950	500	16310	50	1	15284043	3523	41.91	2.89	12	0.16	550.00	7972.00	42150	20230615	-45.31	19400	20231027	18.81	23750	-2.95	20240102	22500	2.44	20240102	42150	-45.31	20230615	19400	18.81	20231027	2.95	N	228670	500	76 억	3587862	N	N	775	N	N
101	20240104	090937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	-300	5	-1.29	82440650	3581	4.02	23000	23150	22950	30250	16350	23300	23021.68	23.47	-1393	-458	23700	23500	23150	22950	22600	23325	22775	76	6950	500	16310	50	1	15284043	3515	41.82	2.89	12	0.02	550.00	7972.00	42150	20230615	-45.43	19400	20231027	18.56	23750	-3.16	20240102	22500	2.22	20240102	42150	-45.43	20230615	19400	18.56	20231027	2.95	N	228670	500	76 억	3587862	N	N	775	N	N
102	20240103	160933	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	-150	5	-0.64	2055930050	88768	67.72	23350	23350	22800	30450	16450	23450	23159.57	23.38	-5000	5187	24483	23966	23233	22716	21983	24225	22975	76	7000	500	16410	50	1	15284043	3561	42.36	2.92	12	0.58	550.00	7972.00	42150	20230615	-44.72	19400	20231027	20.10	23750	-1.89	20240102	22500	3.56	20240102	42150	-44.72	20230615	19400	20.10	20231027	2.91	N	228670	500	76 억	3573354	N	N	775	N	N
103	20240103	150930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	-250	5	-1.07	1931194800	83408	63.63	23350	23350	22800	30450	16450	23450	23153.59	23.38	-5000	4798	24483	23966	23233	22716	21983	24225	22975	76	7000	500	16410	50	1	15284043	3546	42.18	2.91	12	0.55	550.00	7972.00	42150	20230615	-44.96	19400	20231027	19.59	23750	-2.32	20240102	22500	3.11	20240102	42150	-44.96	20230615	19400	19.59	20231027	2.91	N	228670	500	76 억	3573354	N	N	228	N	N
104	20240103	140928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	-250	5	-1.07	1677343800	72465	55.28	23350	23350	22800	30450	16450	23450	23146.95	23.38	-5000	1344	24483	23966	23233	22716	21983	24225	22975	76	7000	500	16410	50	1	15284043	3546	42.18	2.91	12	0.47	550.00	7972.00	42150	20230615	-44.96	19400	20231027	19.59	23750	-2.32	20240102	22500	3.11	20240102	42150	-44.96	20230615	19400	19.59	20231027	2.91	N	228670	500	76 억	3573354	N	N	228	N	N
105	20240103	130930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	-250	5	-1.07	1466875050	63387	48.36	23350	23350	22800	30450	16450	23450	23141.58	23.38	-5000	-28	24483	23966	23233	22716	21983	24225	22975	76	7000	500	16410	50	1	15284043	3546	42.18	2.91	12	0.41	550.00	7972.00	42150	20230615	-44.96	19400	20231027	19.59	23750	-2.32	20240102	22500	3.11	20240102	42150	-44.96	20230615	19400	19.59	20231027	2.91	N	228670	500	76 억	3573354	N	N	228	N	N
106	20240103	120934	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-300	5	-1.28	1210757450	52316	39.91	23350	23350	22800	30450	16450	23450	23143.16	23.38	-5000	-319	24483	23966	23233	22716	21983	24225	22975	76	7000	500	16410	50	1	15284043	3538	42.09	2.90	12	0.34	550.00	7972.00	42150	20230615	-45.08	19400	20231027	19.33	23750	-2.53	20240102	22500	2.89	20240102	42150	-45.08	20230615	19400	19.33	20231027	2.91	N	228670	500	76 억	3573354	N	N	228	N	N
107	20240103	110929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	-300	5	-1.28	1066392050	46096	35.17	23350	23350	22800	30450	16450	23450	23134.16	23.38	-5000	-355	24483	23966	23233	22716	21983	24225	22975	76	7000	500	16410	50	1	15284043	3538	42.09	2.90	12	0.30	550.00	7972.00	42150	20230615	-45.08	19400	20231027	19.33	23750	-2.53	20240102	22500	2.89	20240102	42150	-45.08	20230615	19400	19.33	20231027	2.91	N	228670	500	76 억	3573354	N	N	228	N	N
108	20240103	100930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	-450	5	-1.92	693342200	29992	22.88	23350	23350	22800	30450	16450	23450	23117.57	23.38	-5000	-4664	24483	23966	23233	22716	21983	24225	22975	76	7000	500	16410	50	1	15284043	3515	41.82	2.89	12	0.20	550.00	7972.00	42150	20230615	-45.43	19400	20231027	18.56	23750	-3.16	20240102	22500	2.22	20240102	42150	-45.43	20230615	19400	18.56	20231027	2.91	N	228670	500	76 억	3573354	N	N	228	N	N
109	20240103	090930	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	-450	5	-1.92	179976550	7788	5.94	23350	23350	22800	30450	16450	23450	23109.47	23.38	-5000	-2708	24483	23966	23233	22716	21983	24225	22975	76	7000	500	16410	50	1	15284043	3515	41.82	2.89	12	0.05	550.00	7972.00	42150	20230615	-45.43	19400	20231027	18.56	23750	-3.16	20240102	22500	2.22	20240102	42150	-45.43	20230615	19400	18.56	20231027	2.91	N	228670	500	76 억	3573354	N	N	228	N	N
110	20240102	160928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	600	2	2.63	3043286200	130726	219.83	22750	23750	22500	29700	16000	22850	23279.91	23.34	-18180	6537	23283	23066	22883	22666	22483	22975	22575	76	6850	500	15990	50	1	15284043	3584	42.64	2.94	12	0.86	550.00	7972.00	42150	20230615	-44.37	19400	20231027	20.88	23750	-1.26	20240102	22500	4.22	20240102	42150	-44.37	20230615	19400	20.88	20231027	2.88	N	228670	500	76 억	3568054	N	N	228	N	N
111	20240102	150927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	300	2	1.31	2917977100	125354	210.79	22750	23750	22500	29700	16000	22850	23277.95	23.34	-18180	6354	23283	23066	22883	22666	22483	22975	22575	76	6850	500	15990	50	1	15284043	3538	42.09	2.90	12	0.82	550.00	7972.00	42150	20230615	-45.08	19400	20231027	19.33	23750	-2.53	20240102	22500	2.89	20240102	42150	-45.08	20230615	19400	19.33	20231027	2.88	N	228670	500	76 억	3568054	N	N	1643	N	N
112	20240102	140928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	350	2	1.53	2412461650	103523	174.08	22750	23750	22500	29700	16000	22850	23303.70	23.34	-18180	4846	23283	23066	22883	22666	22483	22975	22575	76	6850	500	15990	50	1	15284043	3546	42.18	2.91	12	0.68	550.00	7972.00	42150	20230615	-44.96	19400	20231027	19.59	23750	-2.32	20240102	22500	3.11	20240102	42150	-44.96	20230615	19400	19.59	20231027	2.88	N	228670	500	76 억	3568054	N	N	1643	N	N
113	20240102	130923	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	750	2	3.28	2053888100	88183	148.29	22750	23750	22500	29700	16000	22850	23291.28	23.34	-18180	4697	23283	23066	22883	22666	22483	22975	22575	76	6850	500	15990	50	1	15284043	3607	42.91	2.96	12	0.58	550.00	7972.00	42150	20230615	-44.01	19400	20231027	21.65	23750	-0.63	20240102	22500	4.89	20240102	42150	-44.01	20230615	19400	21.65	20231027	2.88	N	228670	500	76 억	3568054	N	N	1643	N	N
114	20240102	120921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	750	2	3.28	1648765600	71009	119.41	22750	23700	22500	29700	16000	22850	23219.19	23.34	-18180	-3232	23283	23066	22883	22666	22483	22975	22575	76	6850	500	15990	50	1	15284043	3607	42.91	2.96	12	0.46	550.00	7972.00	42150	20230615	-44.01	19400	20231027	21.65	23700	-0.42	20240102	22500	4.89	20240102	42150	-44.01	20230615	19400	21.65	20231027	2.88	N	228670	500	76 억	3568054	N	N	1643	N	N
115	20240102	110921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	100	2	0.44	624350850	27378	46.04	22750	23150	22500	29700	16000	22850	22804.81	23.34	-18180	-2634	23283	23066	22883	22666	22483	22975	22575	76	6850	500	15990	50	1	15284043	3508	41.73	2.88	12	0.18	550.00	7972.00	42150	20230615	-45.55	19400	20231027	18.30	23150	-0.86	20240102	22500	2.00	20240102	42150	-45.55	20230615	19400	18.30	20231027	2.88	N	228670	500	76 억	3568054	N	N	1643	N	N
116	20240102	100913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22550	-300	5	-1.31	213701100	9438	15.87	22750	22900	22500	29700	16000	22850	22642.30	23.34	-18180	-362	23283	23066	22883	22666	22483	22975	22575	76	6850	500	15990	50	1	15284043	3447	41.00	2.83	12	0.06	550.00	7972.00	42150	20230615	-46.50	19400	20231027	16.24	22900	-1.53	20240102	22500	0.22	20240102	42150	-46.50	20230615	19400	16.24	20231027	2.88	N	228670	500	76 억	3568054	N	N	1643	N	N
117	20240102	090901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	0	3	0.00	0	0	0.00	0	0	0	29700	16000	22850	0.00	23.34	-18180	0	23283	23066	22883	22666	22483	22975	22575	76	6850	500	15990	50	1	15284043	3492	41.55	2.87	12	0.00	550.00	7972.00	42150	20230615	-45.79	19400	20231027	17.78	0	0.00	0	0	0.00	0	42150	-45.79	20230615	19400	17.78	20231027	2.88	N	228670	500	76 억	3568054	N	N	1643	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History