KissMeData/302550/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

49 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3215	65	2	2.06	47543310	14929	47.62	3125	3225	3120	4095	2205	3150	3184.63	0.27	1125	3283	3216	3158	3091	3033	3187	3062	31	945	100	2140	5	1	30638080	985	24.54	3.29	12	0.05	131.00	977.00	4500	20230720	-28.56	2320	20230517	38.58	3395	-5.30	20240108	3080	4.38	20240119	22500	-85.71	20230720	3010	6.81	20231228	1.83	N	302550	100	30 억	84112	N	N	N	N
3	20240123	111124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3200	50	2	1.59	29463130	9289	29.63	3125	3210	3120	4095	2205	3150	3171.83	0.27	1123	3283	3216	3158	3091	3033	3187	3062	31	945	100	2140	5	1	30638080	980	24.43	3.28	12	0.03	131.00	977.00	4500	20230720	-28.89	2320	20230517	37.93	3395	-5.74	20240108	3080	3.90	20240119	22500	-85.78	20230720	3010	6.31	20231228	1.83	N	302550	100	30 억	84112	N	N	N	N
4	20240123	101125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3180	30	2	0.95	18745085	5932	18.92	3125	3210	3120	4095	2205	3150	3159.99	0.27	688	3283	3216	3158	3091	3033	3187	3062	31	945	100	2140	5	1	30638080	974	24.27	3.25	12	0.02	131.00	977.00	4500	20230720	-29.33	2320	20230517	37.07	3395	-6.33	20240108	3080	3.25	20240119	22500	-85.87	20230720	3010	5.65	20231228	1.83	N	302550	100	30 억	84112	N	N	N	N
5	20240123	091125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3200	50	2	1.59	4514760	1440	4.59	3125	3210	3120	4095	2205	3150	3135.25	0.27	731	3283	3216	3158	3091	3033	3187	3062	31	945	100	2140	5	1	30638080	980	24.43	3.28	12	0.00	131.00	977.00	4500	20230720	-28.89	2320	20230517	37.93	3395	-5.74	20240108	3080	3.90	20240119	22500	-85.78	20230720	3010	6.31	20231228	1.83	N	302550	100	30 억	84112	N	N	N	N
6	20240119	161117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3175	15	2	0.47	52793075	16851	111.29	3080	3250	3080	4105	2215	3160	3132.93	0.27	3020	3320	3240	3195	3115	3070	3217	3092	31	945	100	2140	5	1	30638080	973	24.24	3.25	12	0.06	131.00	977.00	4500	20230720	-29.44	2320	20230517	36.85	3395	-6.48	20240108	3080	3.08	20240119	22500	-85.89	20230720	3010	5.48	20231228	1.80	N	302550	100	30 억	82337	N	N	N	N
7	20240119	151121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3180	20	2	0.63	52370825	16718	110.41	3080	3250	3080	4105	2215	3160	3132.60	0.27	3027	3320	3240	3195	3115	3070	3217	3092	31	945	100	2140	5	1	30638080	974	24.27	3.25	12	0.05	131.00	977.00	4500	20230720	-29.33	2320	20230517	37.07	3395	-6.33	20240108	3080	3.25	20240119	22500	-85.87	20230720	3010	5.65	20231228	1.80	N	302550	100	30 억	82337	N	N	N	N
8	20240119	141118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3180	20	2	0.63	48538735	15509	102.42	3080	3250	3080	4105	2215	3160	3129.71	0.27	2907	3320	3240	3195	3115	3070	3217	3092	31	945	100	2140	5	1	30638080	974	24.27	3.25	12	0.05	131.00	977.00	4500	20230720	-29.33	2320	20230517	37.07	3395	-6.33	20240108	3080	3.25	20240119	22500	-85.87	20230720	3010	5.65	20231228	1.80	N	302550	100	30 억	82337	N	N	N	N
9	20240119	131119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3170	10	2	0.32	45049680	14407	95.15	3080	3250	3080	4105	2215	3160	3126.93	0.27	2928	3320	3240	3195	3115	3070	3217	3092	31	945	100	2140	5	1	30638080	971	24.20	3.24	12	0.05	131.00	977.00	4500	20230720	-29.56	2320	20230517	36.64	3395	-6.63	20240108	3080	2.92	20240119	22500	-85.91	20230720	3010	5.32	20231228	1.80	N	302550	100	30 억	82337	N	N	N	N
10	20240119	121124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3180	20	2	0.63	43153000	13809	91.20	3080	3250	3080	4105	2215	3160	3124.99	0.27	2933	3320	3240	3195	3115	3070	3217	3092	31	945	100	2140	5	1	30638080	974	24.27	3.25	12	0.05	131.00	977.00	4500	20230720	-29.33	2320	20230517	37.07	3395	-6.33	20240108	3080	3.25	20240119	22500	-85.87	20230720	3010	5.65	20231228	1.80	N	302550	100	30 억	82337	N	N	N	N
11	20240119	111122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3190	30	2	0.95	42987475	13757	90.85	3080	3250	3080	4105	2215	3160	3124.77	0.27	2952	3320	3240	3195	3115	3070	3217	3092	31	945	100	2140	5	1	30638080	977	24.35	3.27	12	0.04	131.00	977.00	4500	20230720	-29.11	2320	20230517	37.50	3395	-6.04	20240108	3080	3.57	20240119	22500	-85.82	20230720	3010	5.98	20231228	1.80	N	302550	100	30 억	82337	N	N	N	N
12	20240119	101126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3205	45	2	1.42	38760750	12428	82.08	3080	3250	3080	4105	2215	3160	3118.82	0.27	2964	3320	3240	3195	3115	3070	3217	3092	31	945	100	2140	5	1	30638080	982	24.47	3.28	12	0.04	131.00	977.00	4500	20230720	-28.78	2320	20230517	38.15	3395	-5.60	20240108	3080	4.06	20240119	22500	-85.76	20230720	3010	6.48	20231228	1.80	N	302550	100	30 억	82337	N	N	N	N
13	20240119	091120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3250	90	2	2.85	35114710	11290	74.56	3080	3250	3080	4105	2215	3160	3110.25	0.27	3050	3320	3240	3195	3115	3070	3217	3092	31	945	100	2140	5	1	30638080	996	24.81	3.33	12	0.04	131.00	977.00	4500	20230720	-27.78	2320	20230517	40.09	3395	-4.27	20240108	3080	5.52	20240119	22500	-85.56	20230720	3010	7.97	20231228	1.80	N	302550	100	30 억	82337	N	N	N	N
14	20240118	161117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3160	0	3	0.00	48419170	15142	33.56	3165	3275	3150	4105	2215	3160	3197.67	0.29	-5516	3250	3205	3180	3135	3110	3192	3122	31	945	100	2140	5	1	30638080	968	24.12	3.23	12	0.05	131.00	977.00	4500	20230720	-29.78	2320	20230517	36.21	3395	-6.92	20240108	3150	0.32	20240118	22500	-85.96	20230720	3010	4.98	20231228	1.81	N	302550	100	30 억	87853	N	N	N	N
15	20240118	151117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3170	10	2	0.32	46500740	14535	32.22	3165	3275	3150	4105	2215	3160	3199.23	0.29	-5513	3250	3205	3180	3135	3110	3192	3122	31	945	100	2140	5	1	30638080	971	24.20	3.24	12	0.05	131.00	977.00	4500	20230720	-29.56	2320	20230517	36.64	3395	-6.63	20240108	3150	0.63	20240118	22500	-85.91	20230720	3010	5.32	20231228	1.81	N	302550	100	30 억	87853	N	N	N	N
16	20240118	141118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3170	10	2	0.32	35589170	11084	24.57	3165	3275	3160	4105	2215	3160	3210.86	0.29	-4447	3250	3205	3180	3135	3110	3192	3122	31	945	100	2140	5	1	30638080	971	24.20	3.24	12	0.04	131.00	977.00	4500	20230720	-29.56	2320	20230517	36.64	3395	-6.63	20240108	3155	0.48	20240117	22500	-85.91	20230720	3010	5.32	20231228	1.81	N	302550	100	30 억	87853	N	N	N	N
17	20240118	131116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3210	50	2	1.58	31717055	9864	21.86	3165	3275	3160	4105	2215	3160	3215.44	0.29	-3602	3250	3205	3180	3135	3110	3192	3122	31	945	100	2140	5	1	30638080	983	24.50	3.29	12	0.03	131.00	977.00	4500	20230720	-28.67	2320	20230517	38.36	3395	-5.45	20240108	3155	1.74	20240117	22500	-85.73	20230720	3010	6.64	20231228	1.81	N	302550	100	30 억	87853	N	N	N	N
18	20240118	121119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3180	20	2	0.63	27085060	8416	18.65	3165	3275	3160	4105	2215	3160	3218.28	0.29	-3595	3250	3205	3180	3135	3110	3192	3122	31	945	100	2140	5	1	30638080	974	24.27	3.25	12	0.03	131.00	977.00	4500	20230720	-29.33	2320	20230517	37.07	3395	-6.33	20240108	3155	0.79	20240117	22500	-85.87	20230720	3010	5.65	20231228	1.81	N	302550	100	30 억	87853	N	N	N	N
19	20240118	111119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3185	25	2	0.79	25422865	7895	17.50	3165	3275	3160	4105	2215	3160	3220.12	0.29	-3595	3250	3205	3180	3135	3110	3192	3122	31	945	100	2140	5	1	30638080	976	24.31	3.26	12	0.03	131.00	977.00	4500	20230720	-29.22	2320	20230517	37.28	3395	-6.19	20240108	3155	0.95	20240117	22500	-85.84	20230720	3010	5.81	20231228	1.81	N	302550	100	30 억	87853	N	N	N	N
20	20240118	101114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3215	55	2	1.74	18525845	5748	12.74	3165	3275	3160	4105	2215	3160	3223.01	0.29	-3020	3250	3205	3180	3135	3110	3192	3122	31	945	100	2140	5	1	30638080	985	24.54	3.29	12	0.02	131.00	977.00	4500	20230720	-28.56	2320	20230517	38.58	3395	-5.30	20240108	3155	1.90	20240117	22500	-85.71	20230720	3010	6.81	20231228	1.81	N	302550	100	30 억	87853	N	N	N	N
21	20240118	091116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3215	55	2	1.74	5647960	1737	3.85	3165	3275	3160	4105	2215	3160	3251.56	0.29	-11	3250	3205	3180	3135	3110	3192	3122	31	945	100	2140	5	1	30638080	985	24.54	3.29	12	0.01	131.00	977.00	4500	20230720	-28.56	2320	20230517	38.58	3395	-5.30	20240108	3155	1.90	20240117	22500	-85.71	20230720	3010	6.81	20231228	1.81	N	302550	100	30 억	87853	N	N	N	N
22	20240117	161113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3160	-70	5	-2.17	141597895	44514	38.49	3210	3225	3155	4195	2265	3230	3180.98	0.31	-8316	3416	3322	3246	3152	3076	3370	3200	31	965	100	2190	5	1	30638080	968	24.12	3.23	12	0.15	131.00	977.00	4500	20230720	-29.78	2320	20230517	36.21	3395	-6.92	20240108	3155	0.16	20240117	22500	-85.96	20230720	3010	4.98	20231228	1.81	N	302550	100	30 억	96094	N	N	N	N
23	20240117	151117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3175	-55	5	-1.70	139943235	43991	38.04	3210	3225	3155	4195	2265	3230	3181.18	0.31	-8315	3416	3322	3246	3152	3076	3370	3200	31	965	100	2190	5	1	30638080	973	24.24	3.25	12	0.14	131.00	977.00	4500	20230720	-29.44	2320	20230517	36.85	3395	-6.48	20240108	3155	0.63	20240117	22500	-85.89	20230720	3010	5.48	20231228	1.81	N	302550	100	30 억	96094	N	N	N	N
24	20240117	141113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3170	-60	5	-1.86	131131850	41217	35.64	3210	3225	3155	4195	2265	3230	3181.50	0.31	-8236	3416	3322	3246	3152	3076	3370	3200	31	965	100	2190	5	1	30638080	971	24.20	3.24	12	0.13	131.00	977.00	4500	20230720	-29.56	2320	20230517	36.64	3395	-6.63	20240108	3155	0.48	20240117	22500	-85.91	20230720	3010	5.32	20231228	1.81	N	302550	100	30 억	96094	N	N	N	N
25	20240117	131113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3170	-60	5	-1.86	102540545	32177	27.83	3210	3225	3165	4195	2265	3230	3186.77	0.31	-8003	3416	3322	3246	3152	3076	3370	3200	31	965	100	2190	5	1	30638080	971	24.20	3.24	12	0.11	131.00	977.00	4500	20230720	-29.56	2320	20230517	36.64	3395	-6.63	20240108	3160	0.32	20240103	22500	-85.91	20230720	3010	5.32	20231228	1.81	N	302550	100	30 억	96094	N	N	N	N
26	20240117	121116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3185	-45	5	-1.39	83200115	26083	22.56	3210	3225	3175	4195	2265	3230	3189.82	0.31	-7104	3416	3322	3246	3152	3076	3370	3200	31	965	100	2190	5	1	30638080	976	24.31	3.26	12	0.09	131.00	977.00	4500	20230720	-29.22	2320	20230517	37.28	3395	-6.19	20240108	3160	0.79	20240103	22500	-85.84	20230720	3010	5.81	20231228	1.81	N	302550	100	30 억	96094	N	N	N	N
27	20240117	111117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3205	-25	5	-0.77	47791315	14975	12.95	3210	3225	3175	4195	2265	3230	3191.41	0.31	-5821	3416	3322	3246	3152	3076	3370	3200	31	965	100	2190	5	1	30638080	982	24.47	3.28	12	0.05	131.00	977.00	4500	20230720	-28.78	2320	20230517	38.15	3395	-5.60	20240108	3160	1.42	20240103	22500	-85.76	20230720	3010	6.48	20231228	1.81	N	302550	100	30 억	96094	N	N	N	N
28	20240117	101114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3220	-10	5	-0.31	43115950	13517	11.69	3210	3225	3175	4195	2265	3230	3189.76	0.31	-5829	3416	3322	3246	3152	3076	3370	3200	31	965	100	2190	5	1	30638080	987	24.58	3.30	12	0.04	131.00	977.00	4500	20230720	-28.44	2320	20230517	38.79	3395	-5.15	20240108	3160	1.90	20240103	22500	-85.69	20230720	3010	6.98	20231228	1.81	N	302550	100	30 억	96094	N	N	N	N
29	20240117	091116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3185	-45	5	-1.39	10733135	3349	2.90	3210	3215	3185	4195	2265	3230	3204.88	0.31	-1151	3416	3322	3246	3152	3076	3370	3200	31	965	100	2190	5	1	30638080	976	24.31	3.26	12	0.01	131.00	977.00	4500	20230720	-29.22	2320	20230517	37.28	3395	-6.19	20240108	3160	0.79	20240103	22500	-85.84	20230720	3010	5.81	20231228	1.81	N	302550	100	30 억	96094	N	N	N	N
30	20240116	161111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3230	-15	5	-0.46	375234500	115594	446.72	3210	3340	3170	4215	2275	3245	3246.14	0.32	-1487	3321	3282	3241	3202	3161	3302	3222	31	970	100	2200	5	1	30638080	990	24.66	3.31	12	0.38	131.00	977.00	4500	20230720	-28.22	2320	20230517	39.22	3395	-4.86	20240108	3160	2.22	20240103	22500	-85.64	20230720	3010	7.31	20231228	1.82	N	302550	100	30 억	97143	N	N	N	N
31	20240116	151109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3215	-30	5	-0.92	369069575	113682	439.33	3210	3340	3170	4215	2275	3245	3246.51	0.32	-2091	3321	3282	3241	3202	3161	3302	3222	31	970	100	2200	5	1	30638080	985	24.54	3.29	12	0.37	131.00	977.00	4500	20230720	-28.56	2320	20230517	38.58	3395	-5.30	20240108	3160	1.74	20240103	22500	-85.71	20230720	3010	6.81	20231228	1.82	N	302550	100	30 억	97143	N	N	N	N
32	20240116	141112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3215	-30	5	-0.92	328158665	100923	390.03	3210	3340	3170	4215	2275	3245	3251.57	0.32	-5184	3321	3282	3241	3202	3161	3302	3222	31	970	100	2200	5	1	30638080	985	24.54	3.29	12	0.33	131.00	977.00	4500	20230720	-28.56	2320	20230517	38.58	3395	-5.30	20240108	3160	1.74	20240103	22500	-85.71	20230720	3010	6.81	20231228	1.82	N	302550	100	30 억	97143	N	N	N	N
33	20240116	131114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3250	5	2	0.15	320907115	98672	381.33	3210	3340	3170	4215	2275	3245	3252.26	0.32	-4655	3321	3282	3241	3202	3161	3302	3222	31	970	100	2200	5	1	30638080	996	24.81	3.33	12	0.32	131.00	977.00	4500	20230720	-27.78	2320	20230517	40.09	3395	-4.27	20240108	3160	2.85	20240103	22500	-85.56	20230720	3010	7.97	20231228	1.82	N	302550	100	30 억	97143	N	N	N	N
34	20240116	121110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3255	10	2	0.31	318978890	98076	379.02	3210	3340	3170	4215	2275	3245	3252.36	0.32	-4655	3321	3282	3241	3202	3161	3302	3222	31	970	100	2200	5	1	30638080	997	24.85	3.33	12	0.32	131.00	977.00	4500	20230720	-27.67	2320	20230517	40.30	3395	-4.12	20240108	3160	3.01	20240103	22500	-85.53	20230720	3010	8.14	20231228	1.82	N	302550	100	30 억	97143	N	N	N	N
35	20240116	111110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3265	20	2	0.62	210401480	64873	250.71	3210	3340	3170	4215	2275	3245	3243.28	0.32	-8689	3321	3282	3241	3202	3161	3302	3222	31	970	100	2200	5	1	30638080	1000	24.92	3.34	12	0.21	131.00	977.00	4500	20230720	-27.44	2320	20230517	40.73	3395	-3.83	20240108	3160	3.32	20240103	22500	-85.49	20230720	3010	8.47	20231228	1.82	N	302550	100	30 억	97143	N	N	N	N
36	20240116	101109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3195	-50	5	-1.54	71629235	22418	86.64	3210	3285	3170	4215	2275	3245	3195.17	0.32	-7354	3321	3282	3241	3202	3161	3302	3222	31	970	100	2200	5	1	30638080	979	24.39	3.27	12	0.07	131.00	977.00	4500	20230720	-29.00	2320	20230517	37.72	3395	-5.89	20240108	3160	1.11	20240103	22500	-85.80	20230720	3010	6.15	20231228	1.82	N	302550	100	30 억	97143	N	N	N	N
37	20240116	091108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3190	-55	5	-1.69	40339020	12602	48.70	3210	3285	3170	4215	2275	3245	3201.00	0.32	-3428	3321	3282	3241	3202	3161	3302	3222	31	970	100	2200	5	1	30638080	977	24.35	3.27	12	0.04	131.00	977.00	4500	20230720	-29.11	2320	20230517	37.50	3395	-6.04	20240108	3160	0.95	20240103	22500	-85.82	20230720	3010	5.98	20231228	1.82	N	302550	100	30 억	97143	N	N	N	N
38	20240115	161107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3245	-5	5	-0.15	83399445	25876	69.45	3230	3280	3200	4225	2275	3250	3223.02	0.31	873	3386	3317	3261	3192	3136	3290	3165	31	975	100	2210	5	1	30638080	994	24.77	3.32	12	0.08	131.00	977.00	4500	20230720	-27.89	2320	20230517	39.87	3395	-4.42	20240108	3160	2.69	20240103	22500	-85.58	20230720	3010	7.81	20231228	1.86	N	302550	100	30 억	96480	N	N	N	N
39	20240115	151108	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3255	5	2	0.15	81129695	25178	67.58	3230	3280	3200	4225	2275	3250	3222.25	0.31	878	3386	3317	3261	3192	3136	3290	3165	31	975	100	2210	5	1	30638080	997	24.85	3.33	12	0.08	131.00	977.00	4500	20230720	-27.67	2320	20230517	40.30	3395	-4.12	20240108	3160	3.01	20240103	22500	-85.53	20230720	3010	8.14	20231228	1.86	N	302550	100	30 억	96480	N	N	N	N
40	20240115	141107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3270	20	2	0.62	70798455	21998	59.04	3230	3280	3200	4225	2275	3250	3218.40	0.31	890	3386	3317	3261	3192	3136	3290	3165	31	975	100	2210	5	1	30638080	1002	24.96	3.35	12	0.07	131.00	977.00	4500	20230720	-27.33	2320	20230517	40.95	3395	-3.68	20240108	3160	3.48	20240103	22500	-85.47	20230720	3010	8.64	20231228	1.86	N	302550	100	30 억	96480	N	N	N	N
41	20240115	131107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	30	2	0.92	68665760	21342	57.28	3230	3280	3200	4225	2275	3250	3217.40	0.31	945	3386	3317	3261	3192	3136	3290	3165	31	975	100	2210	5	1	30638080	1005	25.04	3.36	12	0.07	131.00	977.00	4500	20230720	-27.11	2320	20230517	41.38	3395	-3.39	20240108	3160	3.80	20240103	22500	-85.42	20230720	3010	8.97	20231228	1.86	N	302550	100	30 억	96480	N	N	N	N
42	20240115	121106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3215	-35	5	-1.08	51746545	16107	43.23	3230	3250	3200	4225	2275	3250	3212.67	0.31	-1924	3386	3317	3261	3192	3136	3290	3165	31	975	100	2210	5	1	30638080	985	24.54	3.29	12	0.05	131.00	977.00	4500	20230720	-28.56	2320	20230517	38.58	3395	-5.30	20240108	3160	1.74	20240103	22500	-85.71	20230720	3010	6.81	20231228	1.86	N	302550	100	30 억	96480	N	N	N	N
43	20240115	111107	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	-45	5	-1.38	45240740	14079	37.79	3230	3250	3200	4225	2275	3250	3213.35	0.31	-1228	3386	3317	3261	3192	3136	3290	3165	31	975	100	2210	5	1	30638080	982	24.47	3.28	12	0.05	131.00	977.00	4500	20230720	-28.78	2320	20230517	38.15	3395	-5.60	20240108	3160	1.42	20240103	22500	-85.76	20230720	3010	6.48	20231228	1.86	N	302550	100	30 억	96480	N	N	N	N
44	20240115	101102	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3235	-15	5	-0.46	37021850	11520	30.92	3230	3250	3200	4225	2275	3250	3213.70	0.31	-869	3386	3317	3261	3192	3136	3290	3165	31	975	100	2210	5	1	30638080	991	24.69	3.31	12	0.04	131.00	977.00	4500	20230720	-28.11	2320	20230517	39.44	3395	-4.71	20240108	3160	2.37	20240103	22500	-85.62	20230720	3010	7.48	20231228	1.86	N	302550	100	30 억	96480	N	N	N	N
45	20240115	091105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3235	-15	5	-0.46	5221290	1616	4.34	3230	3250	3220	4225	2275	3250	3231.00	0.31	-140	3386	3317	3261	3192	3136	3290	3165	31	975	100	2210	5	1	30638080	991	24.69	3.31	12	0.01	131.00	977.00	4500	20230720	-28.11	2320	20230517	39.44	3395	-4.71	20240108	3160	2.37	20240103	22500	-85.62	20230720	3010	7.48	20231228	1.86	N	302550	100	30 억	96480	N	N	N	N
46	20240112	161117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3250	-80	5	-2.40	121570865	37240	99.90	3300	3330	3205	4325	2335	3330	3264.52	0.33	-5831	3366	3347	3316	3297	3266	3357	3307	31	995	100	2260	5	1	30638080	996	24.81	3.33	12	0.12	131.00	977.00	4500	20230720	-27.78	2320	20230517	40.09	3395	-4.27	20240108	3160	2.85	20240103	22500	-85.56	20230720	3010	7.97	20231228	1.85	N	302550	100	30 억	102311	N	N	N	N
47	20240112	151104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3275	-55	5	-1.65	118801845	36388	97.61	3300	3330	3205	4325	2335	3330	3264.86	0.33	-5380	3366	3347	3316	3297	3266	3357	3307	31	995	100	2260	5	1	30638080	1003	25.00	3.35	12	0.12	131.00	977.00	4500	20230720	-27.22	2320	20230517	41.16	3395	-3.53	20240108	3160	3.64	20240103	22500	-85.44	20230720	3010	8.80	20231228	1.85	N	302550	100	30 억	102311	N	N	N	N
48	20240112	141103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3255	-75	5	-2.25	101476775	31071	83.35	3300	3330	3205	4325	2335	3330	3265.96	0.33	-5895	3366	3347	3316	3297	3266	3357	3307	31	995	100	2260	5	1	30638080	997	24.85	3.33	12	0.10	131.00	977.00	4500	20230720	-27.67	2320	20230517	40.30	3395	-4.12	20240108	3160	3.01	20240103	22500	-85.53	20230720	3010	8.14	20231228	1.85	N	302550	100	30 억	102311	N	N	N	N
49	20240112	131058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	-50	5	-1.50	81606290	24955	66.94	3300	3330	3205	4325	2335	3330	3270.14	0.33	-4745	3366	3347	3316	3297	3266	3357	3307	31	995	100	2260	5	1	30638080	1005	25.04	3.36	12	0.08	131.00	977.00	4500	20230720	-27.11	2320	20230517	41.38	3395	-3.39	20240108	3160	3.80	20240103	22500	-85.42	20230720	3010	8.97	20231228	1.85	N	302550	100	30 억	102311	N	N	N	N
50	20240112	121102	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	-50	5	-1.50	81160260	24819	66.58	3300	3330	3205	4325	2335	3330	3270.09	0.33	-4735	3366	3347	3316	3297	3266	3357	3307	31	995	100	2260	5	1	30638080	1005	25.04	3.36	12	0.08	131.00	977.00	4500	20230720	-27.11	2320	20230517	41.38	3395	-3.39	20240108	3160	3.80	20240103	22500	-85.42	20230720	3010	8.97	20231228	1.85	N	302550	100	30 억	102311	N	N	N	N
51	20240112	111058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	-50	5	-1.50	80509605	24620	66.04	3300	3330	3205	4325	2335	3330	3270.09	0.33	-4723	3366	3347	3316	3297	3266	3357	3307	31	995	100	2260	5	1	30638080	1005	25.04	3.36	12	0.08	131.00	977.00	4500	20230720	-27.11	2320	20230517	41.38	3395	-3.39	20240108	3160	3.80	20240103	22500	-85.42	20230720	3010	8.97	20231228	1.85	N	302550	100	30 억	102311	N	N	N	N
52	20240112	101058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3255	-75	5	-2.25	72450900	22115	59.32	3300	3330	3250	4325	2335	3330	3276.10	0.33	-5667	3366	3347	3316	3297	3266	3357	3307	31	995	100	2260	5	1	30638080	997	24.85	3.33	12	0.07	131.00	977.00	4500	20230720	-27.67	2320	20230517	40.30	3395	-4.12	20240108	3160	3.01	20240103	22500	-85.53	20230720	3010	8.14	20231228	1.85	N	302550	100	30 억	102311	N	N	N	N
53	20240112	091101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3325	-5	5	-0.15	2718705	821	2.20	3300	3330	3300	4325	2335	3330	3311.46	0.33	3	3366	3347	3316	3297	3266	3357	3307	31	995	100	2260	5	1	30638080	1019	25.38	3.40	12	0.00	131.00	977.00	4500	20230720	-26.11	2320	20230517	43.32	3395	-2.06	20240108	3160	5.22	20240103	22500	-85.22	20230720	3010	10.47	20231228	1.85	N	302550	100	30 억	102311	N	N	N	N
54	20240111	161053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3330	10	2	0.30	123027680	37279	78.35	3320	3335	3285	4315	2325	3320	3300.18	0.33	-181	3406	3362	3331	3287	3256	3347	3272	31	995	100	2250	5	1	30638080	1020	25.42	3.41	12	0.12	131.00	977.00	4500	20230720	-26.00	2320	20230517	43.53	3395	-1.91	20240108	3160	5.38	20240103	22500	-85.20	20230720	3010	10.63	20231228	1.88	N	302550	100	30 억	102492	N	N	N	N
55	20240111	151100	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3325	5	2	0.15	121609100	36853	77.45	3320	3335	3285	4315	2325	3320	3299.84	0.33	-143	3406	3362	3331	3287	3256	3347	3272	31	995	100	2250	5	1	30638080	1019	25.38	3.40	12	0.12	131.00	977.00	4500	20230720	-26.11	2320	20230517	43.32	3395	-2.06	20240108	3160	5.22	20240103	22500	-85.22	20230720	3010	10.47	20231228	1.88	N	302550	100	30 억	102492	N	N	N	N
56	20240111	141056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	0	3	0.00	65916765	19965	41.96	3320	3320	3285	4315	2325	3320	3301.62	0.33	-131	3406	3362	3331	3287	3256	3347	3272	31	995	100	2250	5	1	30638080	1017	25.34	3.40	12	0.07	131.00	977.00	4500	20230720	-26.22	2320	20230517	43.10	3395	-2.21	20240108	3160	5.06	20240103	22500	-85.24	20230720	3010	10.30	20231228	1.88	N	302550	100	30 억	102492	N	N	N	N
57	20240111	131054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	0	3	0.00	61074070	18499	38.88	3320	3320	3285	4315	2325	3320	3301.48	0.33	-135	3406	3362	3331	3287	3256	3347	3272	31	995	100	2250	5	1	30638080	1017	25.34	3.40	12	0.06	131.00	977.00	4500	20230720	-26.22	2320	20230517	43.10	3395	-2.21	20240108	3160	5.06	20240103	22500	-85.24	20230720	3010	10.30	20231228	1.88	N	302550	100	30 억	102492	N	N	N	N
58	20240111	121055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3300	-20	5	-0.60	60294545	18264	38.38	3320	3320	3285	4315	2325	3320	3301.28	0.33	-120	3406	3362	3331	3287	3256	3347	3272	31	995	100	2250	5	1	30638080	1011	25.19	3.38	12	0.06	131.00	977.00	4500	20230720	-26.67	2320	20230517	42.24	3395	-2.80	20240108	3160	4.43	20240103	22500	-85.33	20230720	3010	9.63	20231228	1.88	N	302550	100	30 억	102492	N	N	N	N
59	20240111	111057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	0	3	0.00	57335200	17368	36.50	3320	3320	3285	4315	2325	3320	3301.20	0.33	-124	3406	3362	3331	3287	3256	3347	3272	31	995	100	2250	5	1	30638080	1017	25.34	3.40	12	0.06	131.00	977.00	4500	20230720	-26.22	2320	20230517	43.10	3395	-2.21	20240108	3160	5.06	20240103	22500	-85.24	20230720	3010	10.30	20231228	1.88	N	302550	100	30 억	102492	N	N	N	N
60	20240111	101055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3295	-25	5	-0.75	36722555	11105	23.34	3320	3320	3295	4315	2325	3320	3306.85	0.33	-123	3406	3362	3331	3287	3256	3347	3272	31	995	100	2250	5	1	30638080	1010	25.15	3.37	12	0.04	131.00	977.00	4500	20230720	-26.78	2320	20230517	42.03	3395	-2.95	20240108	3160	4.27	20240103	22500	-85.36	20230720	3010	9.47	20231228	1.88	N	302550	100	30 억	102492	N	N	N	N
61	20240111	091056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3315	-5	5	-0.15	4643030	1403	2.95	3320	3320	3300	4315	2325	3320	3309.36	0.33	-138	3406	3362	3331	3287	3256	3347	3272	31	995	100	2250	5	1	30638080	1016	25.31	3.39	12	0.00	131.00	977.00	4500	20230720	-26.33	2320	20230517	42.89	3395	-2.36	20240108	3160	4.91	20240103	22500	-85.27	20230720	3010	10.13	20231228	1.88	N	302550	100	30 억	102492	N	N	N	N
62	20240110	161051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	20	2	0.61	156843520	47378	51.88	3375	3375	3300	4290	2310	3300	3310.47	0.33	983	3416	3357	3311	3252	3206	3352	3247	31	990	100	2240	5	1	30638080	1017	25.34	3.40	12	0.15	131.00	977.00	4500	20230720	-26.22	2320	20230517	43.10	3395	-2.21	20240108	3160	5.06	20240103	22500	-85.24	20230720	3010	10.30	20231228	1.88	N	302550	100	30 억	101509	N	N	N	N
63	20240110	151054	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3325	25	2	0.76	145869285	44081	48.27	3375	3375	3300	4290	2310	3300	3309.12	0.33	819	3416	3357	3311	3252	3206	3352	3247	31	990	100	2240	5	1	30638080	1019	25.38	3.40	12	0.14	131.00	977.00	4500	20230720	-26.11	2320	20230517	43.32	3395	-2.06	20240108	3160	5.22	20240103	22500	-85.22	20230720	3010	10.47	20231228	1.88	N	302550	100	30 억	101509	N	N	N	N
64	20240110	141056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3310	10	2	0.30	111718670	33760	36.97	3375	3375	3300	4290	2310	3300	3309.20	0.33	734	3416	3357	3311	3252	3206	3352	3247	31	990	100	2240	5	1	30638080	1014	25.27	3.39	12	0.11	131.00	977.00	4500	20230720	-26.44	2320	20230517	42.67	3395	-2.50	20240108	3160	4.75	20240103	22500	-85.29	20230720	3010	9.97	20231228	1.88	N	302550	100	30 억	101509	N	N	N	N
65	20240110	131052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3315	15	2	0.45	102741995	31046	34.00	3375	3375	3300	4290	2310	3300	3309.35	0.33	727	3416	3357	3311	3252	3206	3352	3247	31	990	100	2240	5	1	30638080	1016	25.31	3.39	12	0.10	131.00	977.00	4500	20230720	-26.33	2320	20230517	42.89	3395	-2.36	20240108	3160	4.91	20240103	22500	-85.27	20230720	3010	10.13	20231228	1.88	N	302550	100	30 억	101509	N	N	N	N
66	20240110	121055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	20	2	0.61	96189970	29064	31.83	3375	3375	3300	4290	2310	3300	3309.59	0.33	651	3416	3357	3311	3252	3206	3352	3247	31	990	100	2240	5	1	30638080	1017	25.34	3.40	12	0.09	131.00	977.00	4500	20230720	-26.22	2320	20230517	43.10	3395	-2.21	20240108	3160	5.06	20240103	22500	-85.24	20230720	3010	10.30	20231228	1.88	N	302550	100	30 억	101509	N	N	N	N
67	20240110	111053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	20	2	0.61	87399990	26418	28.93	3375	3375	3300	4290	2310	3300	3308.35	0.33	651	3416	3357	3311	3252	3206	3352	3247	31	990	100	2240	5	1	30638080	1017	25.34	3.40	12	0.09	131.00	977.00	4500	20230720	-26.22	2320	20230517	43.10	3395	-2.21	20240108	3160	5.06	20240103	22500	-85.24	20230720	3010	10.30	20231228	1.88	N	302550	100	30 억	101509	N	N	N	N
68	20240110	101051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3315	15	2	0.45	41213100	12449	13.63	3375	3375	3305	4290	2310	3300	3310.56	0.33	-2478	3416	3357	3311	3252	3206	3352	3247	31	990	100	2240	5	1	30638080	1016	25.31	3.39	12	0.04	131.00	977.00	4500	20230720	-26.33	2320	20230517	42.89	3395	-2.36	20240108	3160	4.91	20240103	22500	-85.27	20230720	3010	10.13	20231228	1.88	N	302550	100	30 억	101509	N	N	N	N
69	20240110	091052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3305	5	2	0.15	13960120	4218	4.62	3375	3375	3305	4290	2310	3300	3309.65	0.33	-2595	3416	3357	3311	3252	3206	3352	3247	31	990	100	2240	5	1	30638080	1013	25.23	3.38	12	0.01	131.00	977.00	4500	20230720	-26.56	2320	20230517	42.46	3395	-2.65	20240108	3160	4.59	20240103	22500	-85.31	20230720	3010	9.80	20231228	1.88	N	302550	100	30 억	101509	N	N	N	N
70	20240109	161049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3300	15	2	0.46	302037755	91314	215.49	3300	3370	3265	4270	2300	3285	3307.68	0.27	18328	3441	3362	3316	3237	3191	3340	3215	31	985	100	2230	5	1	30638080	1011	25.19	3.38	12	0.30	131.00	977.00	4500	20230720	-26.67	2320	20230517	42.24	3395	-2.80	20240108	3160	4.43	20240103	22500	-85.33	20230720	3010	9.63	20231228	1.88	N	302550	100	30 억	82916	N	N	N	N
71	20240109	151051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3330	45	2	1.37	280281475	84729	199.95	3300	3370	3265	4270	2300	3285	3307.98	0.27	16609	3441	3362	3316	3237	3191	3340	3215	31	985	100	2230	5	1	30638080	1020	25.42	3.41	12	0.28	131.00	977.00	4500	20230720	-26.00	2320	20230517	43.53	3395	-1.91	20240108	3160	5.38	20240103	22500	-85.20	20230720	3010	10.63	20231228	1.88	N	302550	100	30 억	82916	N	N	N	N
72	20240109	141050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3340	55	2	1.67	209746610	63514	149.88	3300	3370	3265	4270	2300	3285	3302.37	0.27	15952	3441	3362	3316	3237	3191	3340	3215	31	985	100	2230	5	1	30638080	1023	25.50	3.42	12	0.21	131.00	977.00	4500	20230720	-25.78	2320	20230517	43.97	3395	-1.62	20240108	3160	5.70	20240103	22500	-85.16	20230720	3010	10.96	20231228	1.88	N	302550	100	30 억	82916	N	N	N	N
73	20240109	131050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3305	20	2	0.61	178261935	54033	127.51	3300	3370	3265	4270	2300	3285	3299.13	0.27	16479	3441	3362	3316	3237	3191	3340	3215	31	985	100	2230	5	1	30638080	1013	25.23	3.38	12	0.18	131.00	977.00	4500	20230720	-26.56	2320	20230517	42.46	3395	-2.65	20240108	3160	4.59	20240103	22500	-85.31	20230720	3010	9.80	20231228	1.88	N	302550	100	30 억	82916	N	N	N	N
74	20240109	121059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3315	30	2	0.91	159027410	48218	113.79	3300	3370	3265	4270	2300	3285	3298.09	0.27	15863	3441	3362	3316	3237	3191	3340	3215	31	985	100	2230	5	1	30638080	1016	25.31	3.39	12	0.16	131.00	977.00	4500	20230720	-26.33	2320	20230517	42.89	3395	-2.36	20240108	3160	4.91	20240103	22500	-85.27	20230720	3010	10.13	20231228	1.88	N	302550	100	30 억	82916	N	N	N	N
75	20240109	111053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3325	40	2	1.22	146102305	44323	104.59	3300	3370	3265	4270	2300	3285	3296.31	0.27	12804	3441	3362	3316	3237	3191	3340	3215	31	985	100	2230	5	1	30638080	1019	25.38	3.40	12	0.14	131.00	977.00	4500	20230720	-26.11	2320	20230517	43.32	3395	-2.06	20240108	3160	5.22	20240103	22500	-85.22	20230720	3010	10.47	20231228	1.88	N	302550	100	30 억	82916	N	N	N	N
76	20240109	101051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3285	0	3	0.00	57579280	17525	41.36	3300	3300	3265	4270	2300	3285	3285.55	0.27	3447	3441	3362	3316	3237	3191	3340	3215	31	985	100	2230	5	1	30638080	1006	25.08	3.36	12	0.06	131.00	977.00	4500	20230720	-27.00	2320	20230517	41.59	3395	-3.24	20240108	3160	3.96	20240103	22500	-85.40	20230720	3010	9.14	20231228	1.88	N	302550	100	30 억	82916	N	N	N	N
77	20240109	091051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	-5	5	-0.15	11814560	3611	8.52	3300	3300	3265	4270	2300	3285	3271.82	0.27	303	3441	3362	3316	3237	3191	3340	3215	31	985	100	2230	5	1	30638080	1005	25.04	3.36	12	0.01	131.00	977.00	4500	20230720	-27.11	2320	20230517	41.38	3395	-3.39	20240108	3160	3.80	20240103	22500	-85.42	20230720	3010	8.97	20231228	1.88	N	302550	100	30 억	82916	N	N	N	N
78	20240108	161048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3285	-65	5	-1.94	138348970	41880	38.54	3385	3395	3270	4355	2345	3350	3303.46	0.29	-4617	3433	3391	3313	3271	3193	3412	3292	31	1005	100	2270	5	1	30638080	1006	25.08	3.36	12	0.14	131.00	977.00	4500	20230720	-27.00	2320	20230517	41.59	3395	-3.24	20240108	3160	3.96	20240103	22500	-85.40	20230720	3010	9.14	20231228	1.90	N	302550	100	30 억	87533	N	N	N	N
79	20240108	151050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3295	-55	5	-1.64	105984365	32028	29.48	3385	3395	3270	4355	2345	3350	3309.12	0.29	-3579	3433	3391	3313	3271	3193	3412	3292	31	1005	100	2270	5	1	30638080	1010	25.15	3.37	12	0.10	131.00	977.00	4500	20230720	-26.78	2320	20230517	42.03	3395	-2.95	20240108	3160	4.27	20240103	22500	-85.36	20230720	3010	9.47	20231228	1.90	N	302550	100	30 억	87533	N	N	N	N
80	20240108	141049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3310	-40	5	-1.19	90465480	27314	25.14	3385	3395	3270	4355	2345	3350	3312.06	0.29	-3435	3433	3391	3313	3271	3193	3412	3292	31	1005	100	2270	5	1	30638080	1014	25.27	3.39	12	0.09	131.00	977.00	4500	20230720	-26.44	2320	20230517	42.67	3395	-2.50	20240108	3160	4.75	20240103	22500	-85.29	20230720	3010	9.97	20231228	1.90	N	302550	100	30 억	87533	N	N	N	N
81	20240108	131049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3315	-35	5	-1.04	84742765	25582	23.54	3385	3395	3270	4355	2345	3350	3312.59	0.29	-2709	3433	3391	3313	3271	3193	3412	3292	31	1005	100	2270	5	1	30638080	1016	25.31	3.39	12	0.08	131.00	977.00	4500	20230720	-26.33	2320	20230517	42.89	3395	-2.36	20240108	3160	4.91	20240103	22500	-85.27	20230720	3010	10.13	20231228	1.90	N	302550	100	30 억	87533	N	N	N	N
82	20240108	121049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3315	-35	5	-1.04	81442875	24584	22.63	3385	3395	3270	4355	2345	3350	3312.84	0.29	-2356	3433	3391	3313	3271	3193	3412	3292	31	1005	100	2270	5	1	30638080	1016	25.31	3.39	12	0.08	131.00	977.00	4500	20230720	-26.33	2320	20230517	42.89	3395	-2.36	20240108	3160	4.91	20240103	22500	-85.27	20230720	3010	10.13	20231228	1.90	N	302550	100	30 억	87533	N	N	N	N
83	20240108	111050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3315	-35	5	-1.04	74667020	22531	20.74	3385	3395	3270	4355	2345	3350	3313.97	0.29	-2612	3433	3391	3313	3271	3193	3412	3292	31	1005	100	2270	5	1	30638080	1016	25.31	3.39	12	0.07	131.00	977.00	4500	20230720	-26.33	2320	20230517	42.89	3395	-2.36	20240108	3160	4.91	20240103	22500	-85.27	20230720	3010	10.13	20231228	1.90	N	302550	100	30 억	87533	N	N	N	N
84	20240108	101050	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3315	-35	5	-1.04	70793010	21362	19.66	3385	3395	3270	4355	2345	3350	3313.97	0.29	-2443	3433	3391	3313	3271	3193	3412	3292	31	1005	100	2270	5	1	30638080	1016	25.31	3.39	12	0.07	131.00	977.00	4500	20230720	-26.33	2320	20230517	42.89	3395	-2.36	20240108	3160	4.91	20240103	22500	-85.27	20230720	3010	10.13	20231228	1.90	N	302550	100	30 억	87533	N	N	N	N
85	20240108	091047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3355	5	2	0.15	21994590	6513	5.99	3385	3395	3300	4355	2345	3350	3377.03	0.29	-707	3433	3391	3313	3271	3193	3412	3292	31	1005	100	2270	5	1	30638080	1028	25.61	3.43	12	0.02	131.00	977.00	4500	20230720	-25.44	2320	20230517	44.61	3395	-1.18	20240108	3160	6.17	20240103	22500	-85.09	20230720	3010	11.46	20231228	1.90	N	302550	100	30 억	87533	N	N	N	N
86	20240105	161047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3350	65	2	1.98	358275335	108101	166.59	3265	3355	3235	4270	2300	3285	3314.19	0.34	-16077	3368	3326	3273	3231	3178	3347	3252	31	985	100	2230	5	1	30638080	1026	25.57	3.43	12	0.35	131.00	977.00	4500	20230720	-25.56	2320	20230517	44.40	3355	-0.15	20240105	3160	6.01	20240103	22500	-85.11	20230720	3010	11.30	20231228	1.92	N	302550	100	30 억	103610	N	N	N	N
87	20240105	151048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3305	20	2	0.61	299811985	90571	139.58	3265	3355	3235	4270	2300	3285	3310.24	0.34	-12211	3368	3326	3273	3231	3178	3347	3252	31	985	100	2230	5	1	30638080	1013	25.23	3.38	12	0.30	131.00	977.00	4500	20230720	-26.56	2320	20230517	42.46	3355	-1.49	20240105	3160	4.59	20240103	22500	-85.31	20230720	3010	9.80	20231228	1.92	N	302550	100	30 억	103610	N	N	N	N
88	20240105	141046	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3305	20	2	0.61	276764200	83577	128.80	3265	3355	3235	4270	2300	3285	3311.49	0.34	-10750	3368	3326	3273	3231	3178	3347	3252	31	985	100	2230	5	1	30638080	1013	25.23	3.38	12	0.27	131.00	977.00	4500	20230720	-26.56	2320	20230517	42.46	3355	-1.49	20240105	3160	4.59	20240103	22500	-85.31	20230720	3010	9.80	20231228	1.92	N	302550	100	30 억	103610	N	N	N	N
89	20240105	131047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3310	25	2	0.76	243262095	73438	113.17	3265	3355	3235	4270	2300	3285	3312.48	0.34	-5133	3368	3326	3273	3231	3178	3347	3252	31	985	100	2230	5	1	30638080	1014	25.27	3.39	12	0.24	131.00	977.00	4500	20230720	-26.44	2320	20230517	42.67	3355	-1.34	20240105	3160	4.75	20240103	22500	-85.29	20230720	3010	9.97	20231228	1.92	N	302550	100	30 억	103610	N	N	N	N
90	20240105	121048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3320	35	2	1.07	229210415	69200	106.64	3265	3355	3235	4270	2300	3285	3312.29	0.34	-3406	3368	3326	3273	3231	3178	3347	3252	31	985	100	2230	5	1	30638080	1017	25.34	3.40	12	0.23	131.00	977.00	4500	20230720	-26.22	2320	20230517	43.10	3355	-1.04	20240105	3160	5.06	20240103	22500	-85.24	20230720	3010	10.30	20231228	1.92	N	302550	100	30 억	103610	N	N	N	N
91	20240105	111045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3325	40	2	1.22	209505690	63290	97.54	3265	3355	3235	4270	2300	3285	3310.25	0.34	-2536	3368	3326	3273	3231	3178	3347	3252	31	985	100	2230	5	1	30638080	1019	25.38	3.40	12	0.21	131.00	977.00	4500	20230720	-26.11	2320	20230517	43.32	3355	-0.89	20240105	3160	5.22	20240103	22500	-85.22	20230720	3010	10.47	20231228	1.92	N	302550	100	30 억	103610	N	N	N	N
92	20240105	101048	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3295	10	2	0.30	165133040	49903	76.91	3265	3355	3235	4270	2300	3285	3309.08	0.34	-1642	3368	3326	3273	3231	3178	3347	3252	31	985	100	2230	5	1	30638080	1010	25.15	3.37	12	0.16	131.00	977.00	4500	20230720	-26.78	2320	20230517	42.03	3355	-1.79	20240105	3160	4.27	20240103	22500	-85.36	20230720	3010	9.47	20231228	1.92	N	302550	100	30 억	103610	N	N	N	N
93	20240105	091045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3325	40	2	1.22	56953905	17314	26.68	3265	3330	3235	4270	2300	3285	3289.47	0.34	-5540	3368	3326	3273	3231	3178	3347	3252	31	985	100	2230	5	1	30638080	1019	25.38	3.40	12	0.06	131.00	977.00	4500	20230720	-26.11	2320	20230517	43.32	3330	-0.15	20240105	3160	5.22	20240103	22500	-85.22	20230720	3010	10.47	20231228	1.92	N	302550	100	30 억	103610	N	N	N	N
94	20240104	161042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3285	-15	5	-0.45	212380135	64864	79.61	3240	3315	3220	4290	2310	3300	3274.24	0.37	-10221	3400	3350	3255	3205	3110	3375	3230	31	990	100	2240	5	1	30638080	1006	25.08	3.36	12	0.21	131.00	977.00	4500	20230720	-27.00	2320	20230517	41.59	3325	-1.20	20240102	3160	3.96	20240103	22500	-85.40	20230720	3010	9.14	20231228	1.92	N	302550	100	30 억	113801	N	N	N	N
95	20240104	151045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3295	-5	5	-0.15	189389400	57872	71.03	3240	3315	3220	4290	2310	3300	3272.56	0.37	-9658	3400	3350	3255	3205	3110	3375	3230	31	990	100	2240	5	1	30638080	1010	25.15	3.37	12	0.19	131.00	977.00	4500	20230720	-26.78	2320	20230517	42.03	3325	-0.90	20240102	3160	4.27	20240103	22500	-85.36	20230720	3010	9.47	20231228	1.92	N	302550	100	30 억	113801	N	N	N	N
96	20240104	141045	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3260	-40	5	-1.21	141723380	43345	53.20	3240	3300	3220	4290	2310	3300	3269.66	0.37	-8675	3400	3350	3255	3205	3110	3375	3230	31	990	100	2240	5	1	30638080	999	24.89	3.34	12	0.14	131.00	977.00	4500	20230720	-27.56	2320	20230517	40.52	3325	-1.95	20240102	3160	3.16	20240103	22500	-85.51	20230720	3010	8.31	20231228	1.92	N	302550	100	30 억	113801	N	N	N	N
97	20240104	131044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3255	-45	5	-1.36	121309770	37095	45.53	3240	3300	3220	4290	2310	3300	3270.25	0.37	-7668	3400	3350	3255	3205	3110	3375	3230	31	990	100	2240	5	1	30638080	997	24.85	3.33	12	0.12	131.00	977.00	4500	20230720	-27.67	2320	20230517	40.30	3325	-2.11	20240102	3160	3.01	20240103	22500	-85.53	20230720	3010	8.14	20231228	1.92	N	302550	100	30 억	113801	N	N	N	N
98	20240104	121042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	-20	5	-0.61	104697235	32004	39.28	3240	3300	3220	4290	2310	3300	3271.38	0.37	-7564	3400	3350	3255	3205	3110	3375	3230	31	990	100	2240	5	1	30638080	1005	25.04	3.36	12	0.10	131.00	977.00	4500	20230720	-27.11	2320	20230517	41.38	3325	-1.35	20240102	3160	3.80	20240103	22500	-85.42	20230720	3010	8.97	20231228	1.92	N	302550	100	30 억	113801	N	N	N	N
99	20240104	111041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3270	-30	5	-0.91	93169800	28483	34.96	3240	3300	3220	4290	2310	3300	3271.07	0.37	-7516	3400	3350	3255	3205	3110	3375	3230	31	990	100	2240	5	1	30638080	1002	24.96	3.35	12	0.09	131.00	977.00	4500	20230720	-27.33	2320	20230517	40.95	3325	-1.65	20240102	3160	3.48	20240103	22500	-85.47	20230720	3010	8.64	20231228	1.92	N	302550	100	30 억	113801	N	N	N	N
100	20240104	101040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3265	-35	5	-1.06	59302455	18112	22.23	3240	3300	3220	4290	2310	3300	3274.21	0.37	-5578	3400	3350	3255	3205	3110	3375	3230	31	990	100	2240	5	1	30638080	1000	24.92	3.34	12	0.06	131.00	977.00	4500	20230720	-27.44	2320	20230517	40.73	3325	-1.80	20240102	3160	3.32	20240103	22500	-85.49	20230720	3010	8.47	20231228	1.92	N	302550	100	30 억	113801	N	N	N	N
101	20240104	091044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3300	0	3	0.00	30588495	9346	11.47	3240	3300	3220	4290	2310	3300	3272.90	0.37	-2871	3400	3350	3255	3205	3110	3375	3230	31	990	100	2240	5	1	30638080	1011	25.19	3.38	12	0.03	131.00	977.00	4500	20230720	-26.67	2320	20230517	42.24	3325	-0.75	20240102	3160	4.43	20240103	22500	-85.33	20230720	3010	9.63	20231228	1.92	N	302550	100	30 억	113801	N	N	N	N
102	20240103	161040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3300	20	2	0.61	263258565	81382	83.41	3225	3305	3160	4260	2300	3280	3234.82	0.42	-13493	3406	3342	3261	3197	3116	3375	3230	31	980	100	2230	5	1	30638080	1011	25.19	3.38	12	0.27	131.00	977.00	4500	20230720	-26.67	2320	20230517	42.24	3325	-0.75	20240102	3160	4.43	20240103	22500	-85.33	20230720	3010	9.63	20231228	2.00	N	302550	100	30 억	127294	N	N	N	N
103	20240103	151037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	0	3	0.00	221339820	68631	70.34	3225	3290	3160	4260	2300	3280	3225.07	0.42	-10424	3406	3342	3261	3197	3116	3375	3230	31	980	100	2230	5	1	30638080	1005	25.04	3.36	12	0.22	131.00	977.00	4500	20230720	-27.11	2320	20230517	41.38	3325	-1.35	20240102	3160	3.80	20240103	22500	-85.42	20230720	3010	8.97	20231228	2.00	N	302550	100	30 억	127294	N	N	N	N
104	20240103	141036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3220	-60	5	-1.83	153520610	47810	49.00	3225	3265	3160	4260	2300	3280	3211.06	0.42	-7276	3406	3342	3261	3197	3116	3375	3230	31	980	100	2230	5	1	30638080	987	24.58	3.30	12	0.16	131.00	977.00	4500	20230720	-28.44	2320	20230517	38.79	3325	-3.16	20240102	3160	1.90	20240103	22500	-85.69	20230720	3010	6.98	20231228	2.00	N	302550	100	30 억	127294	N	N	N	N
105	20240103	131038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3195	-85	5	-2.59	111012955	34653	35.52	3225	3265	3160	4260	2300	3280	3203.56	0.42	-6288	3406	3342	3261	3197	3116	3375	3230	31	980	100	2230	5	1	30638080	979	24.39	3.27	12	0.11	131.00	977.00	4500	20230720	-29.00	2320	20230517	37.72	3325	-3.91	20240102	3160	1.11	20240103	22500	-85.80	20230720	3010	6.15	20231228	2.00	N	302550	100	30 억	127294	N	N	N	N
106	20240103	121042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3210	-70	5	-2.13	96042425	29976	30.72	3225	3265	3160	4260	2300	3280	3203.98	0.42	-5839	3406	3342	3261	3197	3116	3375	3230	31	980	100	2230	5	1	30638080	983	24.50	3.29	12	0.10	131.00	977.00	4500	20230720	-28.67	2320	20230517	38.36	3325	-3.46	20240102	3160	1.58	20240103	22500	-85.73	20230720	3010	6.64	20231228	2.00	N	302550	100	30 억	127294	N	N	N	N
107	20240103	111037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3190	-90	5	-2.74	77989205	24335	24.94	3225	3265	3160	4260	2300	3280	3204.82	0.42	-4429	3406	3342	3261	3197	3116	3375	3230	31	980	100	2230	5	1	30638080	977	24.35	3.27	12	0.08	131.00	977.00	4500	20230720	-29.11	2320	20230517	37.50	3325	-4.06	20240102	3160	0.95	20240103	22500	-85.82	20230720	3010	5.98	20231228	2.00	N	302550	100	30 억	127294	N	N	N	N
108	20240103	101038	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3190	-90	5	-2.74	46799865	14522	14.88	3225	3265	3190	4260	2300	3280	3222.69	0.42	-3702	3406	3342	3261	3197	3116	3375	3230	31	980	100	2230	5	1	30638080	977	24.35	3.27	12	0.05	131.00	977.00	4500	20230720	-29.11	2320	20230517	37.50	3325	-4.06	20240102	3180	0.31	20240102	22500	-85.82	20230720	3010	5.98	20231228	2.00	N	302550	100	30 억	127294	N	N	N	N
109	20240103	091037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3240	-40	5	-1.22	5926270	1832	1.88	3225	3265	3225	4260	2300	3280	3234.86	0.42	-389	3406	3342	3261	3197	3116	3375	3230	31	980	100	2230	5	1	30638080	993	24.73	3.32	12	0.01	131.00	977.00	4500	20230720	-28.00	2320	20230517	39.66	3325	-2.56	20240102	3180	1.89	20240102	22500	-85.60	20230720	3010	7.64	20231228	2.00	N	302550	100	30 억	127294	N	N	N	N
110	20240102	161034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3280	25	2	0.77	316356910	97364	36.67	3210	3325	3180	4230	2280	3255	3249.22	0.45	-11961	3425	3340	3175	3090	2925	3382	3132	31	975	100	2210	5	1	30638080	1005	25.04	3.36	12	0.32	131.00	977.00	4500	20230720	-27.11	2320	20230517	41.38	3325	-1.35	20240102	3180	3.14	20240102	22500	-85.42	20230720	3010	8.97	20231228	1.98	N	302550	100	30 억	139255	N	N	N	N
111	20240102	151034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3255	0	3	0.00	297140870	91500	34.46	3210	3325	3180	4230	2280	3255	3247.44	0.45	-11383	3425	3340	3175	3090	2925	3382	3132	31	975	100	2210	5	1	30638080	997	24.85	3.33	12	0.30	131.00	977.00	4500	20230720	-27.67	2320	20230517	40.30	3325	-2.11	20240102	3180	2.36	20240102	22500	-85.53	20230720	3010	8.14	20231228	1.98	N	302550	100	30 억	139255	N	N	N	N
112	20240102	141035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3245	-10	5	-0.31	278216290	85675	32.26	3210	3325	3180	4230	2280	3255	3247.34	0.45	-10107	3425	3340	3175	3090	2925	3382	3132	31	975	100	2210	5	1	30638080	994	24.77	3.32	12	0.28	131.00	977.00	4500	20230720	-27.89	2320	20230517	39.87	3325	-2.41	20240102	3180	2.04	20240102	22500	-85.58	20230720	3010	7.81	20231228	1.98	N	302550	100	30 억	139255	N	N	N	N
113	20240102	131028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3285	30	2	0.92	248067015	76433	28.78	3210	3325	3180	4230	2280	3255	3245.55	0.45	-6740	3425	3340	3175	3090	2925	3382	3132	31	975	100	2210	5	1	30638080	1006	25.08	3.36	12	0.25	131.00	977.00	4500	20230720	-27.00	2320	20230517	41.59	3325	-1.20	20240102	3180	3.30	20240102	22500	-85.40	20230720	3010	9.14	20231228	1.98	N	302550	100	30 억	139255	N	N	N	N
114	20240102	121028	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3230	-25	5	-0.77	219446310	67656	25.48	3210	3325	3180	4230	2280	3255	3243.56	0.45	-4861	3425	3340	3175	3090	2925	3382	3132	31	975	100	2210	5	1	30638080	990	24.66	3.31	12	0.22	131.00	977.00	4500	20230720	-28.22	2320	20230517	39.22	3325	-2.86	20240102	3180	1.57	20240102	22500	-85.64	20230720	3010	7.31	20231228	1.98	N	302550	100	30 억	139255	N	N	N	N
115	20240102	111029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3230	-25	5	-0.77	171922520	52968	19.95	3210	3325	3180	4230	2280	3255	3245.78	0.45	-2056	3425	3340	3175	3090	2925	3382	3132	31	975	100	2210	5	1	30638080	990	24.66	3.31	12	0.17	131.00	977.00	4500	20230720	-28.22	2320	20230517	39.22	3325	-2.86	20240102	3180	1.57	20240102	22500	-85.64	20230720	3010	7.31	20231228	1.98	N	302550	100	30 억	139255	N	N	N	N
116	20240102	101019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	-50	5	-1.54	30704070	9588	3.61	3210	3230	3180	4230	2280	3255	3202.34	0.45	329	3425	3340	3175	3090	2925	3382	3132	31	975	100	2210	5	1	30638080	982	24.47	3.28	12	0.03	131.00	977.00	4500	20230720	-28.78	2320	20230517	38.15	3230	-0.77	20240102	3180	0.79	20240102	22500	-85.76	20230720	3010	6.48	20231228	1.98	N	302550	100	30 억	139255	N	N	N	N
117	20240102	091005	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3255	0	3	0.00	0	0	0.00	0	0	0	4230	2280	3255	0.00	0.45	0	3425	3340	3175	3090	2925	3382	3132	31	975	100	2210	5	1	30638080	997	24.85	3.33	12	0.00	131.00	977.00	4500	20230720	-27.67	2320	20230517	40.30	0	0.00	0	0	0.00	0	22500	-85.53	20230720	3010	8.14	20231228	1.98	N	302550	100	30 억	139255	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History