KissMeData/039840/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23100	0	3	0.00	1629658800	69983	51.25	22700	23750	22700	30000	16200	23100	23286.50	18.78	0	-5571	24066	23582	22766	22282	21466	23825	22525	79	6900	500	16170	50	1	15881755	3669	-17.93	1.82	12	0.44	-1288.00	12686.00	37100	20230724	-37.74	20300	20230118	13.79	24100	-4.15	20240103	21000	10.00	20240117	37100	-37.74	20230724	20550	12.41	20231117	1.71	N	039840	500	79 억	2982757	N	N	7	N	N
3	20240123	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23300	200	2	0.87	1240826600	53148	38.92	22700	23750	22700	30000	16200	23100	23346.63	18.78	0	-3032	24066	23582	22766	22282	21466	23825	22525	79	6900	500	16170	50	1	15881755	3700	-18.09	1.84	12	0.33	-1288.00	12686.00	37100	20230724	-37.20	20300	20230118	14.78	24100	-3.32	20240103	21000	10.95	20240117	37100	-37.20	20230724	20550	13.38	20231117	1.71	N	039840	500	79 억	2982757	N	N	7	N	N
4	20240123	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23450	350	2	1.52	897298200	38468	28.17	22700	23750	22700	30000	16200	23100	23325.83	18.78	0	3198	24066	23582	22766	22282	21466	23825	22525	79	6900	500	16170	50	1	15881755	3724	-18.21	1.85	12	0.24	-1288.00	12686.00	37100	20230724	-36.79	20300	20230118	15.52	24100	-2.70	20240103	21000	11.67	20240117	37100	-36.79	20230724	20550	14.11	20231117	1.71	N	039840	500	79 억	2982757	N	N	7	N	N
5	20240123	090452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	100	2	0.43	197362200	8579	6.28	22700	23250	22700	30000	16200	23100	23005.27	18.78	0	-1404	24066	23582	22766	22282	21466	23825	22525	79	6900	500	16170	50	1	15881755	3685	-18.01	1.83	12	0.05	-1288.00	12686.00	37100	20230724	-37.47	20300	20230118	14.29	24100	-3.73	20240103	21000	10.48	20240117	37100	-37.47	20230724	20550	12.90	20231117	1.71	N	039840	500	79 억	2982757	N	N	7	N	N
6	20240119	160449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21950	350	2	1.62	707916700	32385	108.00	21650	22100	21600	28050	15150	21600	21859.40	18.76	0	-6874	22433	22016	21533	21116	20633	22225	21325	79	6450	500	15120	50	1	15881755	3486	-17.04	1.73	12	0.20	-1288.00	12686.00	37100	20230724	-40.84	19650	20230116	11.70	24100	-8.92	20240103	21000	4.52	20240117	37100	-40.84	20230724	20550	6.81	20231117	1.76	N	039840	500	79 억	2979253	N	N	1	N	N
7	20240119	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21800	200	2	0.93	597853300	27362	91.25	21650	22100	21600	28050	15150	21600	21849.77	18.76	0	-5053	22433	22016	21533	21116	20633	22225	21325	79	6450	500	15120	50	1	15881755	3462	-16.93	1.72	12	0.17	-1288.00	12686.00	37100	20230724	-41.24	19650	20230116	10.94	24100	-9.54	20240103	21000	3.81	20240117	37100	-41.24	20230724	20550	6.08	20231117	1.76	N	039840	500	79 억	2979253	N	N	5	N	N
8	20240119	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21750	150	2	0.69	553109500	25305	84.39	21650	22100	21600	28050	15150	21600	21857.72	18.76	0	-4950	22433	22016	21533	21116	20633	22225	21325	79	6450	500	15120	50	1	15881755	3454	-16.89	1.71	12	0.16	-1288.00	12686.00	37100	20230724	-41.37	19650	20230116	10.69	24100	-9.75	20240103	21000	3.57	20240117	37100	-41.37	20230724	20550	5.84	20231117	1.76	N	039840	500	79 억	2979253	N	N	5	N	N
9	20240119	130450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21850	250	2	1.16	499423550	22840	76.17	21650	22100	21600	28050	15150	21600	21866.18	18.76	0	-3875	22433	22016	21533	21116	20633	22225	21325	79	6450	500	15120	50	1	15881755	3470	-16.96	1.72	12	0.14	-1288.00	12686.00	37100	20230724	-41.11	19650	20230116	11.20	24100	-9.34	20240103	21000	4.05	20240117	37100	-41.11	20230724	20550	6.33	20231117	1.76	N	039840	500	79 억	2979253	N	N	5	N	N
10	20240119	120452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21800	200	2	0.93	462808600	21161	70.57	21650	22100	21600	28050	15150	21600	21870.83	18.76	0	-2872	22433	22016	21533	21116	20633	22225	21325	79	6450	500	15120	50	1	15881755	3462	-16.93	1.72	12	0.13	-1288.00	12686.00	37100	20230724	-41.24	19650	20230116	10.94	24100	-9.54	20240103	21000	3.81	20240117	37100	-41.24	20230724	20550	6.08	20231117	1.76	N	039840	500	79 억	2979253	N	N	5	N	N
11	20240119	110451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21700	100	2	0.46	410865150	18776	62.61	21650	22100	21600	28050	15150	21600	21882.46	18.76	0	-3014	22433	22016	21533	21116	20633	22225	21325	79	6450	500	15120	50	1	15881755	3446	-16.85	1.71	12	0.12	-1288.00	12686.00	37100	20230724	-41.51	19650	20230116	10.43	24100	-9.96	20240103	21000	3.33	20240117	37100	-41.51	20230724	20550	5.60	20231117	1.76	N	039840	500	79 억	2979253	N	N	5	N	N
12	20240119	100455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21850	250	2	1.16	249311100	11363	37.89	21650	22100	21600	28050	15150	21600	21940.61	18.76	0	-226	22433	22016	21533	21116	20633	22225	21325	79	6450	500	15120	50	1	15881755	3470	-16.96	1.72	12	0.07	-1288.00	12686.00	37100	20230724	-41.11	19650	20230116	11.20	24100	-9.34	20240103	21000	4.05	20240117	37100	-41.11	20230724	20550	6.33	20231117	1.76	N	039840	500	79 억	2979253	N	N	5	N	N
13	20240119	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21850	250	2	1.16	26017450	1198	4.00	21650	21950	21600	28050	15150	21600	21717.40	18.76	0	95	22433	22016	21533	21116	20633	22225	21325	79	6450	500	15120	50	1	15881755	3470	-16.96	1.72	12	0.01	-1288.00	12686.00	37100	20230724	-41.11	19650	20230116	11.20	24100	-9.34	20240103	21000	4.05	20240117	37100	-41.11	20230724	20550	6.33	20231117	1.76	N	039840	500	79 억	2979253	N	N	5	N	N
14	20240118	160449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21600	350	2	1.65	646647950	29897	78.50	21050	21950	21050	27600	14900	21250	21629.23	18.79	0	2374	21883	21566	21283	20966	20683	21425	20825	79	6350	500	14870	50	1	15881755	3430	-16.77	1.70	12	0.19	-1288.00	12686.00	37100	20230724	-41.78	19650	20230116	9.92	24100	-10.37	20240103	21000	2.86	20240117	37100	-41.78	20230724	20300	6.40	20230118	1.75	N	039840	500	79 억	2983428	N	N	5	N	N
15	20240118	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21550	300	2	1.41	625133000	28901	75.89	21050	21950	21050	27600	14900	21250	21630.15	18.79	0	2466	21883	21566	21283	20966	20683	21425	20825	79	6350	500	14870	50	1	15881755	3423	-16.73	1.70	12	0.18	-1288.00	12686.00	37100	20230724	-41.91	19650	20230116	9.67	24100	-10.58	20240103	21000	2.62	20240117	37100	-41.91	20230724	20300	6.16	20230118	1.75	N	039840	500	79 억	2983428	N	N	19	N	N
16	20240118	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21500	250	2	1.18	554602400	25640	67.33	21050	21950	21050	27600	14900	21250	21630.36	18.79	0	1978	21883	21566	21283	20966	20683	21425	20825	79	6350	500	14870	50	1	15881755	3415	-16.69	1.69	12	0.16	-1288.00	12686.00	37100	20230724	-42.05	19650	20230116	9.41	24100	-10.79	20240103	21000	2.38	20240117	37100	-42.05	20230724	20300	5.91	20230118	1.75	N	039840	500	79 억	2983428	N	N	19	N	N
17	20240118	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21750	500	2	2.35	475634500	21978	57.71	21050	21950	21050	27600	14900	21250	21641.39	18.79	0	4226	21883	21566	21283	20966	20683	21425	20825	79	6350	500	14870	50	1	15881755	3454	-16.89	1.71	12	0.14	-1288.00	12686.00	37100	20230724	-41.37	19650	20230116	10.69	24100	-9.75	20240103	21000	3.57	20240117	37100	-41.37	20230724	20300	7.14	20230118	1.75	N	039840	500	79 억	2983428	N	N	19	N	N
18	20240118	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21700	450	2	2.12	423019100	19556	51.35	21050	21950	21050	27600	14900	21250	21631.17	18.79	0	4774	21883	21566	21283	20966	20683	21425	20825	79	6350	500	14870	50	1	15881755	3446	-16.85	1.71	12	0.12	-1288.00	12686.00	37100	20230724	-41.51	19650	20230116	10.43	24100	-9.96	20240103	21000	3.33	20240117	37100	-41.51	20230724	20300	6.90	20230118	1.75	N	039840	500	79 억	2983428	N	N	19	N	N
19	20240118	110450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21800	550	2	2.59	239988300	11158	29.30	21050	21850	21050	27600	14900	21250	21508.18	18.79	0	3593	21883	21566	21283	20966	20683	21425	20825	79	6350	500	14870	50	1	15881755	3462	-16.93	1.72	12	0.07	-1288.00	12686.00	37100	20230724	-41.24	19650	20230116	10.94	24100	-9.54	20240103	21000	3.81	20240117	37100	-41.24	20230724	20300	7.39	20230118	1.75	N	039840	500	79 억	2983428	N	N	19	N	N
20	20240118	100448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21700	450	2	2.12	150810700	7061	18.54	21050	21700	21050	27600	14900	21250	21358.26	18.79	0	1781	21883	21566	21283	20966	20683	21425	20825	79	6350	500	14870	50	1	15881755	3446	-16.85	1.71	12	0.04	-1288.00	12686.00	37100	20230724	-41.51	19650	20230116	10.43	24100	-9.96	20240103	21000	3.33	20240117	37100	-41.51	20230724	20300	6.90	20230118	1.75	N	039840	500	79 억	2983428	N	N	19	N	N
21	20240118	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21350	100	2	0.47	12327750	582	1.53	21050	21350	21050	27600	14900	21250	21181.70	18.79	0	-230	21883	21566	21283	20966	20683	21425	20825	79	6350	500	14870	50	1	15881755	3391	-16.58	1.68	12	0.00	-1288.00	12686.00	37100	20230724	-42.45	19650	20230116	8.65	24100	-11.41	20240103	21000	1.67	20240117	37100	-42.45	20230724	20300	5.17	20230118	1.75	N	039840	500	79 억	2983428	N	N	19	N	N
22	20240117	160447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21250	-250	5	-1.16	806799000	38048	78.87	21500	21600	21000	27950	15050	21500	21204.62	18.82	0	-13404	22466	21982	21516	21032	20566	21750	20800	79	6450	500	15050	50	1	15881755	3375	-16.50	1.68	12	0.24	-1288.00	12686.00	37100	20230724	-42.72	19150	20230111	10.97	24100	-11.83	20240103	21000	1.19	20240117	37100	-42.72	20230724	20300	4.68	20230118	1.78	N	039840	500	79 억	2989002	N	N	19	N	N
23	20240117	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21150	-350	5	-1.63	733579300	34598	71.72	21500	21600	21000	27950	15050	21500	21202.94	18.82	0	-11973	22466	21982	21516	21032	20566	21750	20800	79	6450	500	15050	50	1	15881755	3359	-16.42	1.67	12	0.22	-1288.00	12686.00	37100	20230724	-42.99	19150	20230111	10.44	24100	-12.24	20240103	21000	0.71	20240117	37100	-42.99	20230724	20300	4.19	20230118	1.78	N	039840	500	79 억	2989002	N	N	1	N	N
24	20240117	140448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21250	-250	5	-1.16	621600800	29307	60.75	21500	21600	21000	27950	15050	21500	21209.98	18.82	0	-8862	22466	21982	21516	21032	20566	21750	20800	79	6450	500	15050	50	1	15881755	3375	-16.50	1.68	12	0.18	-1288.00	12686.00	37100	20230724	-42.72	19150	20230111	10.97	24100	-11.83	20240103	21000	1.19	20240117	37100	-42.72	20230724	20300	4.68	20230118	1.78	N	039840	500	79 억	2989002	N	N	1	N	N
25	20240117	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21200	-300	5	-1.40	534132600	25173	52.18	21500	21600	21000	27950	15050	21500	21218.47	18.82	0	-8744	22466	21982	21516	21032	20566	21750	20800	79	6450	500	15050	50	1	15881755	3367	-16.46	1.67	12	0.16	-1288.00	12686.00	37100	20230724	-42.86	19150	20230111	10.70	24100	-12.03	20240103	21000	0.95	20240117	37100	-42.86	20230724	20300	4.43	20230118	1.78	N	039840	500	79 억	2989002	N	N	1	N	N
26	20240117	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21100	-400	5	-1.86	381709450	17945	37.20	21500	21600	21050	27950	15050	21500	21271.08	18.82	0	-5964	22466	21982	21516	21032	20566	21750	20800	79	6450	500	15050	50	1	15881755	3351	-16.38	1.66	12	0.11	-1288.00	12686.00	37100	20230724	-43.13	19150	20230111	10.18	24100	-12.45	20240103	21050	0.24	20240117	37100	-43.13	20230724	20300	3.94	20230118	1.78	N	039840	500	79 억	2989002	N	N	1	N	N
27	20240117	110450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21350	-150	5	-0.70	277394900	13031	27.01	21500	21600	21050	27950	15050	21500	21287.31	18.82	0	-4299	22466	21982	21516	21032	20566	21750	20800	79	6450	500	15050	50	1	15881755	3391	-16.58	1.68	12	0.08	-1288.00	12686.00	37100	20230724	-42.45	19150	20230111	11.49	24100	-11.41	20240103	21050	1.43	20240117	37100	-42.45	20230724	20300	5.17	20230118	1.78	N	039840	500	79 억	2989002	N	N	1	N	N
28	20240117	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21400	-100	5	-0.47	208919950	9817	20.35	21500	21600	21050	27950	15050	21500	21281.45	18.82	0	-4266	22466	21982	21516	21032	20566	21750	20800	79	6450	500	15050	50	1	15881755	3399	-16.61	1.69	12	0.06	-1288.00	12686.00	37100	20230724	-42.32	19150	20230111	11.75	24100	-11.20	20240103	21050	1.66	20240117	37100	-42.32	20230724	20300	5.42	20230118	1.78	N	039840	500	79 억	2989002	N	N	1	N	N
29	20240117	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21600	100	2	0.47	11374000	528	1.09	21500	21600	21450	27950	15050	21500	21541.67	18.82	0	-303	22466	21982	21516	21032	20566	21750	20800	79	6450	500	15050	50	1	15881755	3430	-16.77	1.70	12	0.00	-1288.00	12686.00	37100	20230724	-41.78	19150	20230111	12.79	24100	-10.37	20240103	21050	2.61	20240116	37100	-41.78	20230724	20300	6.40	20230118	1.78	N	039840	500	79 억	2989002	N	N	1	N	N
30	20240116	160447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21500	-450	5	-2.05	1033580550	47949	143.84	21800	22000	21050	28500	15400	21950	21556.76	18.74	0	11969	22816	22382	22066	21632	21316	22225	21475	79	6550	500	15360	50	1	15881755	3415	-16.69	1.69	12	0.30	-1288.00	12686.00	37100	20230724	-42.05	19150	20230110	12.27	24100	-10.79	20240103	21050	2.14	20240116	37100	-42.05	20230724	19650	9.41	20230116	1.82	N	039840	500	79 억	2976402	N	N	1	N	N
31	20240116	150447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21450	-500	5	-2.28	978643400	45395	136.18	21800	22000	21050	28500	15400	21950	21558.40	18.74	0	11937	22816	22382	22066	21632	21316	22225	21475	79	6550	500	15360	50	1	15881755	3407	-16.65	1.69	12	0.29	-1288.00	12686.00	37100	20230724	-42.18	19150	20230110	12.01	24100	-11.00	20240103	21050	1.90	20240116	37100	-42.18	20230724	19650	9.16	20230116	1.82	N	039840	500	79 억	2976402	N	N	9	N	N
32	20240116	140448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21650	-300	5	-1.37	916618650	42518	127.55	21800	22000	21050	28500	15400	21950	21558.37	18.74	0	12772	22816	22382	22066	21632	21316	22225	21475	79	6550	500	15360	50	1	15881755	3438	-16.81	1.71	12	0.27	-1288.00	12686.00	37100	20230724	-41.64	19150	20230110	13.05	24100	-10.17	20240103	21050	2.85	20240116	37100	-41.64	20230724	19650	10.18	20230116	1.82	N	039840	500	79 억	2976402	N	N	9	N	N
33	20240116	130447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21650	-300	5	-1.37	668869950	31028	93.08	21800	22000	21050	28500	15400	21950	21556.98	18.74	0	4452	22816	22382	22066	21632	21316	22225	21475	79	6550	500	15360	50	1	15881755	3438	-16.81	1.71	12	0.20	-1288.00	12686.00	37100	20230724	-41.64	19150	20230110	13.05	24100	-10.17	20240103	21050	2.85	20240116	37100	-41.64	20230724	19650	10.18	20230116	1.82	N	039840	500	79 억	2976402	N	N	9	N	N
34	20240116	120447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21500	-450	5	-2.05	508482600	23593	70.78	21800	22000	21050	28500	15400	21950	21552.27	18.74	0	2166	22816	22382	22066	21632	21316	22225	21475	79	6550	500	15360	50	1	15881755	3415	-16.69	1.69	12	0.15	-1288.00	12686.00	37100	20230724	-42.05	19150	20230110	12.27	24100	-10.79	20240103	21050	2.14	20240116	37100	-42.05	20230724	19650	9.41	20230116	1.82	N	039840	500	79 억	2976402	N	N	9	N	N
35	20240116	110446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21750	-200	5	-0.91	350474400	16262	48.78	21800	22000	21050	28500	15400	21950	21551.74	18.74	0	1052	22816	22382	22066	21632	21316	22225	21475	79	6550	500	15360	50	1	15881755	3454	-16.89	1.71	12	0.10	-1288.00	12686.00	37100	20230724	-41.37	19150	20230110	13.58	24100	-9.75	20240103	21050	3.33	20240116	37100	-41.37	20230724	19650	10.69	20230116	1.82	N	039840	500	79 억	2976402	N	N	9	N	N
36	20240116	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21550	-400	5	-1.82	129732750	5948	17.84	21800	22000	21550	28500	15400	21950	21811.16	18.74	0	-108	22816	22382	22066	21632	21316	22225	21475	79	6550	500	15360	50	1	15881755	3423	-16.73	1.70	12	0.04	-1288.00	12686.00	37100	20230724	-41.91	19150	20230110	12.53	24100	-10.58	20240103	21550	0.00	20240116	37100	-41.91	20230724	19650	9.67	20230116	1.82	N	039840	500	79 억	2976402	N	N	9	N	N
37	20240116	090444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21750	-200	5	-0.91	5471300	251	0.75	21800	21800	21750	28500	15400	21950	21798.01	18.74	0	-104	22816	22382	22066	21632	21316	22225	21475	79	6550	500	15360	50	1	15881755	3454	-16.89	1.71	12	0.00	-1288.00	12686.00	37100	20230724	-41.37	19150	20230110	13.58	24100	-9.75	20240103	21750	0.00	20240116	37100	-41.37	20230724	19650	10.69	20230116	1.82	N	039840	500	79 억	2976402	N	N	9	N	N
38	20240115	160446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21950	-400	5	-1.79	728380550	33180	53.85	22500	22500	21750	29050	15650	22350	21952.40	18.78	0	-5474	23850	23100	22600	21850	21350	22850	21600	79	6700	500	15640	50	1	15881755	3486	-17.04	1.73	12	0.21	-1288.00	12686.00	37100	20230724	-40.84	19150	20230110	14.62	24100	-8.92	20240103	21750	0.92	20240115	37100	-40.84	20230724	19650	11.70	20230116	1.90	N	039840	500	79 억	2981928	N	N	9	N	N
39	20240115	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21900	-450	5	-2.01	702938850	32017	51.96	22500	22500	21750	29050	15650	22350	21955.18	18.78	0	-5210	23850	23100	22600	21850	21350	22850	21600	79	6700	500	15640	50	1	15881755	3478	-17.00	1.73	12	0.20	-1288.00	12686.00	37100	20230724	-40.97	19150	20230110	14.36	24100	-9.13	20240103	21750	0.69	20240115	37100	-40.97	20230724	19650	11.45	20230116	1.90	N	039840	500	79 억	2981928	N	N	25	N	N
40	20240115	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21900	-450	5	-2.01	644291600	29337	47.61	22500	22500	21750	29050	15650	22350	21961.74	18.78	0	-4722	23850	23100	22600	21850	21350	22850	21600	79	6700	500	15640	50	1	15881755	3478	-17.00	1.73	12	0.18	-1288.00	12686.00	37100	20230724	-40.97	19150	20230110	14.36	24100	-9.13	20240103	21750	0.69	20240115	37100	-40.97	20230724	19650	11.45	20230116	1.90	N	039840	500	79 억	2981928	N	N	25	N	N
41	20240115	130445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21900	-450	5	-2.01	612623000	27892	45.27	22500	22500	21750	29050	15650	22350	21964.11	18.78	0	-4250	23850	23100	22600	21850	21350	22850	21600	79	6700	500	15640	50	1	15881755	3478	-17.00	1.73	12	0.18	-1288.00	12686.00	37100	20230724	-40.97	19150	20230110	14.36	24100	-9.13	20240103	21750	0.69	20240115	37100	-40.97	20230724	19650	11.45	20230116	1.90	N	039840	500	79 억	2981928	N	N	25	N	N
42	20240115	120445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21950	-400	5	-1.79	571934200	26036	42.25	22500	22500	21750	29050	15650	22350	21967.05	18.78	0	-4126	23850	23100	22600	21850	21350	22850	21600	79	6700	500	15640	50	1	15881755	3486	-17.04	1.73	12	0.16	-1288.00	12686.00	37100	20230724	-40.84	19150	20230110	14.62	24100	-8.92	20240103	21750	0.92	20240115	37100	-40.84	20230724	19650	11.70	20230116	1.90	N	039840	500	79 억	2981928	N	N	25	N	N
43	20240115	110445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21750	-600	5	-2.68	469200450	21359	34.66	22500	22500	21750	29050	15650	22350	21967.34	18.78	0	-2849	23850	23100	22600	21850	21350	22850	21600	79	6700	500	15640	50	1	15881755	3454	-16.89	1.71	12	0.13	-1288.00	12686.00	37100	20230724	-41.37	19150	20230110	13.58	24100	-9.75	20240103	21750	0.00	20240115	37100	-41.37	20230724	19650	10.69	20230116	1.90	N	039840	500	79 억	2981928	N	N	25	N	N
44	20240115	100444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22000	-350	5	-1.57	174815100	7927	12.86	22500	22500	21850	29050	15650	22350	22053.12	18.78	0	-684	23850	23100	22600	21850	21350	22850	21600	79	6700	500	15640	50	1	15881755	3494	-17.08	1.73	12	0.05	-1288.00	12686.00	37100	20230724	-40.70	19150	20230110	14.88	24100	-8.71	20240103	21850	0.69	20240115	37100	-40.70	20230724	19650	11.96	20230116	1.90	N	039840	500	79 억	2981928	N	N	25	N	N
45	20240115	090445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22200	-150	5	-0.67	24569750	1106	1.79	22500	22500	22200	29050	15650	22350	22214.96	18.78	0	-1002	23850	23100	22600	21850	21350	22850	21600	79	6700	500	15640	50	1	15881755	3526	-17.24	1.75	12	0.01	-1288.00	12686.00	37100	20230724	-40.16	19150	20230110	15.93	24100	-7.88	20240103	22100	0.45	20240112	37100	-40.16	20230724	19650	12.98	20230116	1.90	N	039840	500	79 억	2981928	N	N	25	N	N
46	20240112	160442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22350	-700	5	-3.04	1386209100	61562	156.81	23150	23350	22100	29950	16150	23050	22517.62	18.82	0	-7447	23350	23200	22950	22800	22550	23275	22875	79	6900	500	16130	50	1	15881755	3550	-17.35	1.76	12	0.39	-1288.00	12686.00	37100	20230724	-39.76	18900	20230106	18.25	24100	-7.26	20240103	22100	1.13	20240112	37100	-39.76	20230724	19650	13.74	20230116	1.87	N	039840	500	79 억	2989403	N	N	25	N	N
47	20240112	150444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22250	-800	5	-3.47	1251900400	55531	141.44	23150	23350	22100	29950	16150	23050	22544.17	18.82	0	-7371	23350	23200	22950	22800	22550	23275	22875	79	6900	500	16130	50	1	15881755	3534	-17.27	1.75	12	0.35	-1288.00	12686.00	37100	20230724	-40.03	18900	20230106	17.72	24100	-7.68	20240103	22100	0.68	20240112	37100	-40.03	20230724	19650	13.23	20230116	1.87	N	039840	500	79 억	2989403	N	N	7	N	N
48	20240112	140444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22150	-900	5	-3.90	1122810000	49729	126.67	23150	23350	22100	29950	16150	23050	22578.58	18.82	0	-6316	23350	23200	22950	22800	22550	23275	22875	79	6900	500	16130	50	1	15881755	3518	-17.20	1.75	12	0.31	-1288.00	12686.00	37100	20230724	-40.30	18900	20230106	17.20	24100	-8.09	20240103	22100	0.23	20240112	37100	-40.30	20230724	19650	12.72	20230116	1.87	N	039840	500	79 억	2989403	N	N	7	N	N
49	20240112	130442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22500	-550	5	-2.39	720059800	31684	80.70	23150	23350	22500	29950	16150	23050	22726.29	18.82	0	-7436	23350	23200	22950	22800	22550	23275	22875	79	6900	500	16130	50	1	15881755	3573	-17.47	1.77	12	0.20	-1288.00	12686.00	37100	20230724	-39.35	18900	20230106	19.05	24100	-6.64	20240103	22250	1.12	20240102	37100	-39.35	20230724	19650	14.50	20230116	1.87	N	039840	500	79 억	2989403	N	N	7	N	N
50	20240112	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22600	-450	5	-1.95	603482750	26514	67.53	23150	23350	22550	29950	16150	23050	22760.91	18.82	0	-4926	23350	23200	22950	22800	22550	23275	22875	79	6900	500	16130	50	1	15881755	3589	-17.55	1.78	12	0.17	-1288.00	12686.00	37100	20230724	-39.08	18900	20230106	19.58	24100	-6.22	20240103	22250	1.57	20240102	37100	-39.08	20230724	19650	15.01	20230116	1.87	N	039840	500	79 억	2989403	N	N	7	N	N
51	20240112	110442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22600	-450	5	-1.95	541815050	23785	60.58	23150	23350	22550	29950	16150	23050	22779.70	18.82	0	-4264	23350	23200	22950	22800	22550	23275	22875	79	6900	500	16130	50	1	15881755	3589	-17.55	1.78	12	0.15	-1288.00	12686.00	37100	20230724	-39.08	18900	20230106	19.58	24100	-6.22	20240103	22250	1.57	20240102	37100	-39.08	20230724	19650	15.01	20230116	1.87	N	039840	500	79 억	2989403	N	N	7	N	N
52	20240112	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22750	-300	5	-1.30	226345350	9851	25.09	23150	23350	22750	29950	16150	23050	22976.89	18.82	0	-5100	23350	23200	22950	22800	22550	23275	22875	79	6900	500	16130	50	1	15881755	3613	-17.66	1.79	12	0.06	-1288.00	12686.00	37100	20230724	-38.68	18900	20230106	20.37	24100	-5.60	20240103	22250	2.25	20240102	37100	-38.68	20230724	19650	15.78	20230116	1.87	N	039840	500	79 억	2989403	N	N	7	N	N
53	20240112	090442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23100	50	2	0.22	19270700	832	2.12	23150	23200	23100	29950	16150	23050	23161.90	18.82	0	-386	23350	23200	22950	22800	22550	23275	22875	79	6900	500	16130	50	1	15881755	3669	-17.93	1.82	12	0.01	-1288.00	12686.00	37100	20230724	-37.74	18900	20230106	22.22	24100	-4.15	20240103	22250	3.82	20240102	37100	-37.74	20230724	19650	17.56	20230116	1.87	N	039840	500	79 억	2989403	N	N	7	N	N
54	20240111	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23050	100	2	0.44	896073250	39161	111.75	22950	23100	22700	29800	16100	22950	22880.55	18.74	0	13270	23816	23382	23116	22682	22416	23250	22550	79	6850	500	16060	50	1	15881755	3661	-17.90	1.82	12	0.25	-1288.00	12686.00	37100	20230724	-37.87	18900	20230106	21.96	24100	-4.36	20240103	22250	3.60	20240102	37100	-37.87	20230724	19150	20.37	20230111	1.88	N	039840	500	79 억	2976133	N	N	7	N	N
55	20240111	150443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23050	100	2	0.44	856277550	37433	106.82	22950	23100	22700	29800	16100	22950	22874.94	18.74	0	13245	23816	23382	23116	22682	22416	23250	22550	79	6850	500	16060	50	1	15881755	3661	-17.90	1.82	12	0.24	-1288.00	12686.00	37100	20230724	-37.87	18900	20230106	21.96	24100	-4.36	20240103	22250	3.60	20240102	37100	-37.87	20230724	19150	20.37	20230111	1.88	N	039840	500	79 억	2976133	N	N	2	N	N
56	20240111	140442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22900	-50	5	-0.22	680230800	29772	84.96	22950	23050	22700	29800	16100	22950	22848.00	18.74	0	13265	23816	23382	23116	22682	22416	23250	22550	79	6850	500	16060	50	1	15881755	3637	-17.78	1.81	12	0.19	-1288.00	12686.00	37100	20230724	-38.27	18900	20230106	21.16	24100	-4.98	20240103	22250	2.92	20240102	37100	-38.27	20230724	19150	19.58	20230111	1.88	N	039840	500	79 억	2976133	N	N	2	N	N
57	20240111	130440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22900	-50	5	-0.22	631027400	27622	78.82	22950	23050	22700	29800	16100	22950	22845.10	18.74	0	12985	23816	23382	23116	22682	22416	23250	22550	79	6850	500	16060	50	1	15881755	3637	-17.78	1.81	12	0.17	-1288.00	12686.00	37100	20230724	-38.27	18900	20230106	21.16	24100	-4.98	20240103	22250	2.92	20240102	37100	-38.27	20230724	19150	19.58	20230111	1.88	N	039840	500	79 억	2976133	N	N	2	N	N
58	20240111	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22900	-50	5	-0.22	552980850	24217	69.10	22950	23050	22700	29800	16100	22950	22834.41	18.74	0	12287	23816	23382	23116	22682	22416	23250	22550	79	6850	500	16060	50	1	15881755	3637	-17.78	1.81	12	0.15	-1288.00	12686.00	37100	20230724	-38.27	18900	20230106	21.16	24100	-4.98	20240103	22250	2.92	20240102	37100	-38.27	20230724	19150	19.58	20230111	1.88	N	039840	500	79 억	2976133	N	N	2	N	N
59	20240111	110444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23000	50	2	0.22	371291250	16284	46.47	22950	23050	22700	29800	16100	22950	22800.99	18.74	0	5291	23816	23382	23116	22682	22416	23250	22550	79	6850	500	16060	50	1	15881755	3653	-17.86	1.81	12	0.10	-1288.00	12686.00	37100	20230724	-38.01	18900	20230106	21.69	24100	-4.56	20240103	22250	3.37	20240102	37100	-38.01	20230724	19150	20.10	20230111	1.88	N	039840	500	79 억	2976133	N	N	2	N	N
60	20240111	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22850	-100	5	-0.44	152519500	6686	19.08	22950	23050	22700	29800	16100	22950	22811.77	18.74	0	1094	23816	23382	23116	22682	22416	23250	22550	79	6850	500	16060	50	1	15881755	3629	-17.74	1.80	12	0.04	-1288.00	12686.00	37100	20230724	-38.41	18900	20230106	20.90	24100	-5.19	20240103	22250	2.70	20240102	37100	-38.41	20230724	19150	19.32	20230111	1.88	N	039840	500	79 억	2976133	N	N	2	N	N
61	20240111	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23050	100	2	0.44	7446400	324	0.92	22950	23050	22950	29800	16100	22950	22982.72	18.74	0	190	23816	23382	23116	22682	22416	23250	22550	79	6850	500	16060	50	1	15881755	3661	-17.90	1.82	12	0.00	-1288.00	12686.00	37100	20230724	-37.87	18900	20230106	21.96	24100	-4.36	20240103	22250	3.60	20240102	37100	-37.87	20230724	19150	20.37	20230111	1.88	N	039840	500	79 억	2976133	N	N	2	N	N
62	20240110	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22950	-650	5	-2.75	810829550	35036	90.83	23550	23550	22850	30650	16550	23600	23142.75	18.80	-1622	-10290	24033	23816	23533	23316	23033	23850	23350	79	7050	500	16520	50	1	15881755	3645	-17.82	1.81	12	0.22	-1288.00	12686.00	37100	20230724	-38.14	18700	20230104	22.73	24100	-4.77	20240103	22250	3.15	20240102	37100	-38.14	20230724	19150	19.84	20230110	1.86	N	039840	500	79 억	2985911	N	N	2	N	N
63	20240110	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23000	-600	5	-2.54	733901500	31688	82.15	23550	23550	22850	30650	16550	23600	23160.23	18.80	-1622	-8464	24033	23816	23533	23316	23033	23850	23350	79	7050	500	16520	50	1	15881755	3653	-17.86	1.81	12	0.20	-1288.00	12686.00	37100	20230724	-38.01	18700	20230104	22.99	24100	-4.56	20240103	22250	3.37	20240102	37100	-38.01	20230724	19150	20.10	20230110	1.86	N	039840	500	79 억	2985911	N	N	286	N	N
64	20240110	140441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23100	-500	5	-2.12	536952350	23119	59.93	23550	23550	23050	30650	16550	23600	23225.59	18.80	-1622	-4749	24033	23816	23533	23316	23033	23850	23350	79	7050	500	16520	50	1	15881755	3669	-17.93	1.82	12	0.15	-1288.00	12686.00	37100	20230724	-37.74	18700	20230104	23.53	24100	-4.15	20240103	22250	3.82	20240102	37100	-37.74	20230724	19150	20.63	20230110	1.86	N	039840	500	79 억	2985911	N	N	286	N	N
65	20240110	130440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23150	-450	5	-1.91	427320850	18378	47.64	23550	23550	23100	30650	16550	23600	23251.76	18.80	-1622	-3778	24033	23816	23533	23316	23033	23850	23350	79	7050	500	16520	50	1	15881755	3677	-17.97	1.82	12	0.12	-1288.00	12686.00	37100	20230724	-37.60	18700	20230104	23.80	24100	-3.94	20240103	22250	4.04	20240102	37100	-37.60	20230724	19150	20.89	20230110	1.86	N	039840	500	79 억	2985911	N	N	286	N	N
66	20240110	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	-400	5	-1.69	326279250	14019	36.34	23550	23550	23150	30650	16550	23600	23274.07	18.80	-1622	-1207	24033	23816	23533	23316	23033	23850	23350	79	7050	500	16520	50	1	15881755	3685	-18.01	1.83	12	0.09	-1288.00	12686.00	37100	20230724	-37.47	18700	20230104	24.06	24100	-3.73	20240103	22250	4.27	20240102	37100	-37.47	20230724	19150	21.15	20230110	1.86	N	039840	500	79 억	2985911	N	N	286	N	N
67	20240110	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	-400	5	-1.69	261124750	11210	29.06	23550	23550	23150	30650	16550	23600	23293.91	18.80	-1622	-861	24033	23816	23533	23316	23033	23850	23350	79	7050	500	16520	50	1	15881755	3685	-18.01	1.83	12	0.07	-1288.00	12686.00	37100	20230724	-37.47	18700	20230104	24.06	24100	-3.73	20240103	22250	4.27	20240102	37100	-37.47	20230724	19150	21.15	20230110	1.86	N	039840	500	79 억	2985911	N	N	286	N	N
68	20240110	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	-400	5	-1.69	198264100	8501	22.04	23550	23550	23150	30650	16550	23600	23322.44	18.80	-1622	-378	24033	23816	23533	23316	23033	23850	23350	79	7050	500	16520	50	1	15881755	3685	-18.01	1.83	12	0.05	-1288.00	12686.00	37100	20230724	-37.47	18700	20230104	24.06	24100	-3.73	20240103	22250	4.27	20240102	37100	-37.47	20230724	19150	21.15	20230110	1.86	N	039840	500	79 억	2985911	N	N	286	N	N
69	20240110	090439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23550	-50	5	-0.21	6193650	263	0.68	23550	23550	23550	30650	16550	23600	23550.00	18.80	-1622	-41	24033	23816	23533	23316	23033	23850	23350	79	7050	500	16520	50	1	15881755	3740	-18.28	1.86	12	0.00	-1288.00	12686.00	37100	20230724	-36.52	18700	20230104	25.94	24100	-2.28	20240103	22250	5.84	20240102	37100	-36.52	20230724	19150	22.98	20230110	1.86	N	039840	500	79 억	2985911	N	N	286	N	N
70	20240109	160438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23600	200	2	0.85	903205300	38525	115.72	23600	23750	23250	30400	16400	23400	23444.53	18.81	-64	2294	23666	23532	23266	23132	22866	23600	23200	79	7000	500	16380	50	1	15881755	3748	-18.32	1.86	12	0.24	-1288.00	12686.00	37100	20230724	-36.39	18500	20230103	27.57	24100	-2.07	20240103	22250	6.07	20240102	37100	-36.39	20230724	19150	23.24	20230110	1.85	N	039840	500	79 억	2987221	N	N	286	N	N
71	20240109	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23650	250	2	1.07	825563600	35234	105.83	23600	23750	23250	30400	16400	23400	23430.88	18.81	-64	3746	23666	23532	23266	23132	22866	23600	23200	79	7000	500	16380	50	1	15881755	3756	-18.36	1.86	12	0.22	-1288.00	12686.00	37100	20230724	-36.25	18500	20230103	27.84	24100	-1.87	20240103	22250	6.29	20240102	37100	-36.25	20230724	19150	23.50	20230110	1.85	N	039840	500	79 억	2987221	N	N	8	N	N
72	20240109	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23600	200	2	0.85	692249000	29590	88.88	23600	23600	23250	30400	16400	23400	23394.69	18.81	-64	2204	23666	23532	23266	23132	22866	23600	23200	79	7000	500	16380	50	1	15881755	3748	-18.32	1.86	12	0.19	-1288.00	12686.00	37100	20230724	-36.39	18500	20230103	27.57	24100	-2.07	20240103	22250	6.07	20240102	37100	-36.39	20230724	19150	23.24	20230110	1.85	N	039840	500	79 억	2987221	N	N	8	N	N
73	20240109	130439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23350	-50	5	-0.21	443061900	18945	56.91	23600	23600	23300	30400	16400	23400	23386.75	18.81	-64	-1112	23666	23532	23266	23132	22866	23600	23200	79	7000	500	16380	50	1	15881755	3708	-18.13	1.84	12	0.12	-1288.00	12686.00	37100	20230724	-37.06	18500	20230103	26.22	24100	-3.11	20240103	22250	4.94	20240102	37100	-37.06	20230724	19150	21.93	20230110	1.85	N	039840	500	79 억	2987221	N	N	8	N	N
74	20240109	120442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23500	100	2	0.43	225637000	9654	29.00	23600	23600	23300	30400	16400	23400	23372.38	18.81	-64	1044	23666	23532	23266	23132	22866	23600	23200	79	7000	500	16380	50	1	15881755	3732	-18.25	1.85	12	0.06	-1288.00	12686.00	37100	20230724	-36.66	18500	20230103	27.03	24100	-2.49	20240103	22250	5.62	20240102	37100	-36.66	20230724	19150	22.72	20230110	1.85	N	039840	500	79 억	2987221	N	N	8	N	N
75	20240109	110439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23350	-50	5	-0.21	159783550	6844	20.56	23600	23600	23300	30400	16400	23400	23346.52	18.81	-64	709	23666	23532	23266	23132	22866	23600	23200	79	7000	500	16380	50	1	15881755	3708	-18.13	1.84	12	0.04	-1288.00	12686.00	37100	20230724	-37.06	18500	20230103	26.22	24100	-3.11	20240103	22250	4.94	20240102	37100	-37.06	20230724	19150	21.93	20230110	1.85	N	039840	500	79 억	2987221	N	N	8	N	N
76	20240109	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23350	-50	5	-0.21	100495500	4302	12.92	23600	23600	23300	30400	16400	23400	23360.18	18.81	-64	731	23666	23532	23266	23132	22866	23600	23200	79	7000	500	16380	50	1	15881755	3708	-18.13	1.84	12	0.03	-1288.00	12686.00	37100	20230724	-37.06	18500	20230103	26.22	24100	-3.11	20240103	22250	4.94	20240102	37100	-37.06	20230724	19150	21.93	20230110	1.85	N	039840	500	79 억	2987221	N	N	8	N	N
77	20240109	090439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23550	150	2	0.64	6921200	294	0.88	23600	23600	23300	30400	16400	23400	23541.50	18.81	-64	-106	23666	23532	23266	23132	22866	23600	23200	79	7000	500	16380	50	1	15881755	3740	-18.28	1.86	12	0.00	-1288.00	12686.00	37100	20230724	-36.52	18500	20230103	27.30	24100	-2.28	20240103	22250	5.84	20240102	37100	-36.52	20230724	19150	22.98	20230110	1.85	N	039840	500	79 억	2987221	N	N	8	N	N
78	20240108	160439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23400	100	2	0.43	770685500	33287	110.92	23400	23400	23000	30250	16350	23300	23151.99	18.80	-1912	1181	23800	23550	23350	23100	22900	23525	23075	79	6950	500	16310	50	1	15881755	3716	-18.17	1.84	12	0.21	-1288.00	12686.00	37100	20230724	-36.93	18500	20230103	26.49	24100	-2.90	20240103	22250	5.17	20240102	37100	-36.93	20230724	19150	22.19	20230110	1.86	N	039840	500	79 억	2986314	N	N	8	N	N
79	20240108	150439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23150	-150	5	-0.64	615754900	26610	88.67	23400	23400	23000	30250	16350	23300	23139.98	18.80	-1912	2355	23800	23550	23350	23100	22900	23525	23075	79	6950	500	16310	50	1	15881755	3677	-17.97	1.82	12	0.17	-1288.00	12686.00	37100	20230724	-37.60	18500	20230103	25.14	24100	-3.94	20240103	22250	4.04	20240102	37100	-37.60	20230724	19150	20.89	20230110	1.86	N	039840	500	79 억	2986314	N	N	335	N	N
80	20240108	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23150	-150	5	-0.64	430414450	18586	61.93	23400	23400	23000	30250	16350	23300	23157.99	18.80	-1912	1699	23800	23550	23350	23100	22900	23525	23075	79	6950	500	16310	50	1	15881755	3677	-17.97	1.82	12	0.12	-1288.00	12686.00	37100	20230724	-37.60	18500	20230103	25.14	24100	-3.94	20240103	22250	4.04	20240102	37100	-37.60	20230724	19150	20.89	20230110	1.86	N	039840	500	79 억	2986314	N	N	335	N	N
81	20240108	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23100	-200	5	-0.86	372246850	16069	53.55	23400	23400	23000	30250	16350	23300	23165.53	18.80	-1912	1908	23800	23550	23350	23100	22900	23525	23075	79	6950	500	16310	50	1	15881755	3669	-17.93	1.82	12	0.10	-1288.00	12686.00	37100	20230724	-37.74	18500	20230103	24.86	24100	-4.15	20240103	22250	3.82	20240102	37100	-37.74	20230724	19150	20.63	20230110	1.86	N	039840	500	79 억	2986314	N	N	335	N	N
82	20240108	120440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23250	-50	5	-0.21	309305800	13349	44.48	23400	23400	23000	30250	16350	23300	23170.71	18.80	-1912	1775	23800	23550	23350	23100	22900	23525	23075	79	6950	500	16310	50	1	15881755	3693	-18.05	1.83	12	0.08	-1288.00	12686.00	37100	20230724	-37.33	18500	20230103	25.68	24100	-3.53	20240103	22250	4.49	20240102	37100	-37.33	20230724	19150	21.41	20230110	1.86	N	039840	500	79 억	2986314	N	N	335	N	N
83	20240108	110440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	-100	5	-0.43	276393350	11931	39.76	23400	23400	23000	30250	16350	23300	23165.98	18.80	-1912	1332	23800	23550	23350	23100	22900	23525	23075	79	6950	500	16310	50	1	15881755	3685	-18.01	1.83	12	0.08	-1288.00	12686.00	37100	20230724	-37.47	18500	20230103	25.41	24100	-3.73	20240103	22250	4.27	20240102	37100	-37.47	20230724	19150	21.15	20230110	1.86	N	039840	500	79 억	2986314	N	N	335	N	N
84	20240108	100441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23300	0	3	0.00	176780450	7640	25.46	23400	23400	23000	30250	16350	23300	23138.80	18.80	-1912	911	23800	23550	23350	23100	22900	23525	23075	79	6950	500	16310	50	1	15881755	3700	-18.09	1.84	12	0.05	-1288.00	12686.00	37100	20230724	-37.20	18500	20230103	25.95	24100	-3.32	20240103	22250	4.72	20240102	37100	-37.20	20230724	19150	21.67	20230110	1.86	N	039840	500	79 억	2986314	N	N	335	N	N
85	20240108	090438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23400	100	2	0.43	29944500	1294	4.31	23400	23400	23100	30250	16350	23300	23141.04	18.80	-1912	80	23800	23550	23350	23100	22900	23525	23075	79	6950	500	16310	50	1	15881755	3716	-18.17	1.84	12	0.01	-1288.00	12686.00	37100	20230724	-36.93	18500	20230103	26.49	24100	-2.90	20240103	22250	5.17	20240102	37100	-36.93	20230724	19150	22.19	20230110	1.86	N	039840	500	79 억	2986314	N	N	335	N	N
86	20240105	160438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23300	100	2	0.43	699545700	30008	52.47	23300	23600	23150	30150	16250	23200	23311.99	18.86	0	-7929	24100	23650	23350	22900	22600	23500	22750	79	6950	500	16240	50	1	15881755	3700	-18.09	1.84	12	0.19	-1288.00	12686.00	37100	20230724	-37.20	18500	20230103	25.95	24100	-3.32	20240103	22250	4.72	20240102	37100	-37.20	20230724	18900	23.28	20230106	1.90	N	039840	500	79 억	2995812	N	N	335	N	N
87	20240105	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	0	3	0.00	642536250	27559	48.19	23300	23600	23150	30150	16250	23200	23314.93	18.86	0	-6535	24100	23650	23350	22900	22600	23500	22750	79	6950	500	16240	50	1	15881755	3685	-18.01	1.83	12	0.17	-1288.00	12686.00	37100	20230724	-37.47	18500	20230103	25.41	24100	-3.73	20240103	22250	4.27	20240102	37100	-37.47	20230724	18900	22.75	20230106	1.90	N	039840	500	79 억	2995812	N	N	25	N	N
88	20240105	140436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	0	3	0.00	547244600	23462	41.02	23300	23600	23150	30150	16250	23200	23324.72	18.86	0	-4986	24100	23650	23350	22900	22600	23500	22750	79	6950	500	16240	50	1	15881755	3685	-18.01	1.83	12	0.15	-1288.00	12686.00	37100	20230724	-37.47	18500	20230103	25.41	24100	-3.73	20240103	22250	4.27	20240102	37100	-37.47	20230724	18900	22.75	20230106	1.90	N	039840	500	79 억	2995812	N	N	25	N	N
89	20240105	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23300	100	2	0.43	402123000	17214	30.10	23300	23600	23150	30150	16250	23200	23360.23	18.86	0	-2851	24100	23650	23350	22900	22600	23500	22750	79	6950	500	16240	50	1	15881755	3700	-18.09	1.84	12	0.11	-1288.00	12686.00	37100	20230724	-37.20	18500	20230103	25.95	24100	-3.32	20240103	22250	4.72	20240102	37100	-37.20	20230724	18900	23.28	20230106	1.90	N	039840	500	79 억	2995812	N	N	25	N	N
90	20240105	120438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23350	150	2	0.65	357146050	15289	26.73	23300	23600	23150	30150	16250	23200	23359.67	18.86	0	-2572	24100	23650	23350	22900	22600	23500	22750	79	6950	500	16240	50	1	15881755	3708	-18.13	1.84	12	0.10	-1288.00	12686.00	37100	20230724	-37.06	18500	20230103	26.22	24100	-3.11	20240103	22250	4.94	20240102	37100	-37.06	20230724	18900	23.54	20230106	1.90	N	039840	500	79 억	2995812	N	N	25	N	N
91	20240105	110437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23350	150	2	0.65	312819000	13395	23.42	23300	23600	23150	30150	16250	23200	23353.42	18.86	0	-2385	24100	23650	23350	22900	22600	23500	22750	79	6950	500	16240	50	1	15881755	3708	-18.13	1.84	12	0.08	-1288.00	12686.00	37100	20230724	-37.06	18500	20230103	26.22	24100	-3.11	20240103	22250	4.94	20240102	37100	-37.06	20230724	18900	23.54	20230106	1.90	N	039840	500	79 억	2995812	N	N	25	N	N
92	20240105	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23250	50	2	0.22	126441550	5445	9.52	23300	23350	23150	30150	16250	23200	23221.59	18.86	0	-730	24100	23650	23350	22900	22600	23500	22750	79	6950	500	16240	50	1	15881755	3693	-18.05	1.83	12	0.03	-1288.00	12686.00	37100	20230724	-37.33	18500	20230103	25.68	24100	-3.53	20240103	22250	4.49	20240102	37100	-37.33	20230724	18900	23.02	20230106	1.90	N	039840	500	79 억	2995812	N	N	25	N	N
93	20240105	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23250	50	2	0.22	17510250	754	1.32	23300	23300	23150	30150	16250	23200	23223.14	18.86	0	-172	24100	23650	23350	22900	22600	23500	22750	79	6950	500	16240	50	1	15881755	3693	-18.05	1.83	12	0.00	-1288.00	12686.00	37100	20230724	-37.33	18500	20230103	25.68	24100	-3.53	20240103	22250	4.49	20240102	37100	-37.33	20230724	18900	23.02	20230106	1.90	N	039840	500	79 억	2995812	N	N	25	N	N
94	20240104	160435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	-700	5	-2.93	1330087350	57186	51.17	23800	23800	23050	31050	16750	23900	23258.98	18.93	0	-10661	24466	24182	23816	23532	23166	24325	23675	79	7150	500	16730	50	1	15881755	3685	-18.01	1.83	12	0.36	-1288.00	12686.00	37100	20230724	-37.47	18500	20230103	25.41	24100	-3.73	20240103	22250	4.27	20240102	37100	-37.47	20230724	18700	24.06	20230104	2.15	N	039840	500	79 억	3006318	N	N	25	N	N
95	20240104	150436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23150	-750	5	-3.14	1176214950	50538	45.22	23800	23800	23050	31050	16750	23900	23273.87	18.93	0	-7923	24466	24182	23816	23532	23166	24325	23675	79	7150	500	16730	50	1	15881755	3677	-17.97	1.82	12	0.32	-1288.00	12686.00	37100	20230724	-37.60	18500	20230103	25.14	24100	-3.94	20240103	22250	4.04	20240102	37100	-37.60	20230724	18700	23.80	20230104	2.15	N	039840	500	79 억	3006318	N	N	661	N	N
96	20240104	140437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23150	-750	5	-3.14	1027722900	44136	39.49	23800	23800	23050	31050	16750	23900	23285.37	18.93	0	-2933	24466	24182	23816	23532	23166	24325	23675	79	7150	500	16730	50	1	15881755	3677	-17.97	1.82	12	0.28	-1288.00	12686.00	37100	20230724	-37.60	18500	20230103	25.14	24100	-3.94	20240103	22250	4.04	20240102	37100	-37.60	20230724	18700	23.80	20230104	2.15	N	039840	500	79 억	3006318	N	N	661	N	N
97	20240104	130437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	-700	5	-2.93	919408900	39473	35.32	23800	23800	23050	31050	16750	23900	23292.10	18.93	0	-2136	24466	24182	23816	23532	23166	24325	23675	79	7150	500	16730	50	1	15881755	3685	-18.01	1.83	12	0.25	-1288.00	12686.00	37100	20230724	-37.47	18500	20230103	25.41	24100	-3.73	20240103	22250	4.27	20240102	37100	-37.47	20230724	18700	24.06	20230104	2.15	N	039840	500	79 억	3006318	N	N	661	N	N
98	20240104	120435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23150	-750	5	-3.14	815757750	34992	31.31	23800	23800	23050	31050	16750	23900	23312.69	18.93	0	-1816	24466	24182	23816	23532	23166	24325	23675	79	7150	500	16730	50	1	15881755	3677	-17.97	1.82	12	0.22	-1288.00	12686.00	37100	20230724	-37.60	18500	20230103	25.14	24100	-3.94	20240103	22250	4.04	20240102	37100	-37.60	20230724	18700	23.80	20230104	2.15	N	039840	500	79 억	3006318	N	N	661	N	N
99	20240104	110436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	-700	5	-2.93	676915950	28989	25.94	23800	23800	23100	31050	16750	23900	23350.79	18.93	0	-1953	24466	24182	23816	23532	23166	24325	23675	79	7150	500	16730	50	1	15881755	3685	-18.01	1.83	12	0.18	-1288.00	12686.00	37100	20230724	-37.47	18500	20230103	25.41	24100	-3.73	20240103	22250	4.27	20240102	37100	-37.47	20230724	18700	24.06	20230104	2.15	N	039840	500	79 억	3006318	N	N	661	N	N
100	20240104	100435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23350	-550	5	-2.30	420486050	17959	16.07	23800	23800	23250	31050	16750	23900	23413.67	18.93	0	-4122	24466	24182	23816	23532	23166	24325	23675	79	7150	500	16730	50	1	15881755	3708	-18.13	1.84	12	0.11	-1288.00	12686.00	37100	20230724	-37.06	18500	20230103	26.22	24100	-3.11	20240103	22250	4.94	20240102	37100	-37.06	20230724	18700	24.87	20230104	2.15	N	039840	500	79 억	3006318	N	N	661	N	N
101	20240104	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23650	-250	5	-1.05	24691300	1043	0.93	23800	23800	23500	31050	16750	23900	23673.35	18.93	0	-319	24466	24182	23816	23532	23166	24325	23675	79	7150	500	16730	50	1	15881755	3756	-18.36	1.86	12	0.01	-1288.00	12686.00	37100	20230724	-36.25	18500	20230103	27.84	24100	-1.87	20240103	22250	6.29	20240102	37100	-36.25	20230724	18700	26.47	20230104	2.15	N	039840	500	79 억	3006318	N	N	661	N	N
102	20240103	160435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23900	100	2	0.42	2650422150	111414	50.84	23750	24100	23450	30900	16700	23800	23788.92	18.96	0	-16539	25100	24450	23350	22700	21600	24775	23025	79	7100	500	16660	50	1	15881755	3796	-18.56	1.88	12	0.70	-1288.00	12686.00	37100	20230724	-35.58	18500	20230103	29.19	24100	-0.83	20240103	22250	7.42	20240102	37100	-35.58	20230724	18500	29.19	20230103	2.18	N	039840	500	79 억	3011413	N	N	661	N	N
103	20240103	150434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23900	100	2	0.42	2424443150	101966	46.53	23750	24100	23450	30900	16700	23800	23776.97	18.96	0	-12437	25100	24450	23350	22700	21600	24775	23025	79	7100	500	16660	50	1	15881755	3796	-18.56	1.88	12	0.64	-1288.00	12686.00	37100	20230724	-35.58	18500	20230103	29.19	24100	-0.83	20240103	22250	7.42	20240102	37100	-35.58	20230724	18500	29.19	20230103	2.18	N	039840	500	79 억	3011413	N	N	1520	N	N
104	20240103	140432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23750	-50	5	-0.21	2067178250	86985	39.69	23750	24100	23450	30900	16700	23800	23764.75	18.96	0	-8773	25100	24450	23350	22700	21600	24775	23025	79	7100	500	16660	50	1	15881755	3772	-18.44	1.87	12	0.55	-1288.00	12686.00	37100	20230724	-35.98	18500	20230103	28.38	24100	-1.45	20240103	22250	6.74	20240102	37100	-35.98	20230724	18500	28.38	20230103	2.18	N	039840	500	79 억	3011413	N	N	1520	N	N
105	20240103	130434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23850	50	2	0.21	1667326050	70154	32.01	23750	24100	23450	30900	16700	23800	23766.64	18.96	0	-776	25100	24450	23350	22700	21600	24775	23025	79	7100	500	16660	50	1	15881755	3788	-18.52	1.88	12	0.44	-1288.00	12686.00	37100	20230724	-35.71	18500	20230103	28.92	24100	-1.04	20240103	22250	7.19	20240102	37100	-35.71	20230724	18500	28.92	20230103	2.18	N	039840	500	79 억	3011413	N	N	1520	N	N
106	20240103	120436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23900	100	2	0.42	1463687000	61627	28.12	23750	24100	23450	30900	16700	23800	23750.72	18.96	0	1214	25100	24450	23350	22700	21600	24775	23025	79	7100	500	16660	50	1	15881755	3796	-18.56	1.88	12	0.39	-1288.00	12686.00	37100	20230724	-35.58	18500	20230103	29.19	24100	-0.83	20240103	22250	7.42	20240102	37100	-35.58	20230724	18500	29.19	20230103	2.18	N	039840	500	79 억	3011413	N	N	1520	N	N
107	20240103	110434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23800	0	3	0.00	1245317600	52469	23.94	23750	24100	23450	30900	16700	23800	23734.31	18.96	0	4310	25100	24450	23350	22700	21600	24775	23025	79	7100	500	16660	50	1	15881755	3780	-18.48	1.88	12	0.33	-1288.00	12686.00	37100	20230724	-35.85	18500	20230103	28.65	24100	-1.24	20240103	22250	6.97	20240102	37100	-35.85	20230724	18500	28.65	20230103	2.18	N	039840	500	79 억	3011413	N	N	1520	N	N
108	20240103	100433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23700	-100	5	-0.42	760423050	32129	14.66	23750	23900	23450	30900	16700	23800	23667.68	18.96	0	108	25100	24450	23350	22700	21600	24775	23025	79	7100	500	16660	50	1	15881755	3764	-18.40	1.87	12	0.20	-1288.00	12686.00	37100	20230724	-36.12	18500	20230103	28.11	24000	-1.25	20240102	22250	6.52	20240102	37100	-36.12	20230724	18500	28.11	20230103	2.18	N	039840	500	79 억	3011413	N	N	1520	N	N
109	20240103	090433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23800	0	3	0.00	142287900	5994	2.74	23750	23900	23650	30900	16700	23800	23738.07	18.96	0	-163	25100	24450	23350	22700	21600	24775	23025	79	7100	500	16660	50	1	15881755	3780	-18.48	1.88	12	0.04	-1288.00	12686.00	37100	20230724	-35.85	18500	20230103	28.65	24000	-0.83	20240102	22250	6.97	20240102	37100	-35.85	20230724	18500	28.65	20230103	2.18	N	039840	500	79 억	3011413	N	N	1520	N	N
110	20240102	160434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23800	1400	2	6.25	5115635900	217717	612.36	22400	24000	22250	29100	15700	22400	23495.90	18.75	0	36413	22833	22616	22333	22116	21833	22725	22225	79	6700	500	15680	50	1	15881755	3780	-18.48	1.88	12	1.37	-1288.00	12686.00	37100	20230724	-35.85	18500	20230103	28.65	24000	-0.83	20240102	22250	6.97	20240102	37100	-35.85	20230724	18500	28.65	20230103	2.23	N	039840	500	79 억	2978309	N	N	1520	N	N
111	20240102	150433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23750	1350	2	6.03	4884108300	207984	584.98	22400	24000	22250	29100	15700	22400	23483.10	18.75	0	37886	22833	22616	22333	22116	21833	22725	22225	79	6700	500	15680	50	1	15881755	3772	-18.44	1.87	12	1.31	-1288.00	12686.00	37100	20230724	-35.98	18500	20230103	28.38	24000	-1.04	20240102	22250	6.74	20240102	37100	-35.98	20230724	18500	28.38	20230103	2.23	N	039840	500	79 억	2978309	N	N	2198	N	N
112	20240102	140434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23900	1500	2	6.70	3804657000	162724	457.68	22400	23950	22250	29100	15700	22400	23381.04	18.75	0	34048	22833	22616	22333	22116	21833	22725	22225	79	6700	500	15680	50	1	15881755	3796	-18.56	1.88	12	1.02	-1288.00	12686.00	37100	20230724	-35.58	18500	20230103	29.19	23950	-0.21	20240102	22250	7.42	20240102	37100	-35.58	20230724	18500	29.19	20230103	2.23	N	039840	500	79 억	2978309	N	N	2198	N	N
113	20240102	130431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23650	1250	2	5.58	3035241950	130353	366.63	22400	23750	22250	29100	15700	22400	23284.79	18.75	0	24953	22833	22616	22333	22116	21833	22725	22225	79	6700	500	15680	50	1	15881755	3756	-18.36	1.86	12	0.82	-1288.00	12686.00	37100	20230724	-36.25	18500	20230103	27.84	23750	-0.42	20240102	22250	6.29	20240102	37100	-36.25	20230724	18500	27.84	20230103	2.23	N	039840	500	79 억	2978309	N	N	2198	N	N
114	20240102	120432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23600	1200	2	5.36	2368303000	102111	287.20	22400	23600	22250	29100	15700	22400	23193.42	18.75	0	16921	22833	22616	22333	22116	21833	22725	22225	79	6700	500	15680	50	1	15881755	3748	-18.32	1.86	12	0.64	-1288.00	12686.00	37100	20230724	-36.39	18500	20230103	27.57	23600	0.00	20240102	22250	6.07	20240102	37100	-36.39	20230724	18500	27.57	20230103	2.23	N	039840	500	79 억	2978309	N	N	2198	N	N
115	20240102	110431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23300	900	2	4.02	1767057050	76493	215.15	22400	23600	22250	29100	15700	22400	23100.90	18.75	0	8208	22833	22616	22333	22116	21833	22725	22225	79	6700	500	15680	50	1	15881755	3700	-18.09	1.84	12	0.48	-1288.00	12686.00	37100	20230724	-37.20	18500	20230103	25.95	23600	-1.27	20240102	22250	4.72	20240102	37100	-37.20	20230724	18500	25.95	20230103	2.23	N	039840	500	79 억	2978309	N	N	2198	N	N
116	20240102	100426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22450	50	2	0.22	33458450	1495	4.20	22400	22500	22250	29100	15700	22400	22380.23	18.75	0	208	22833	22616	22333	22116	21833	22725	22225	79	6700	500	15680	50	1	15881755	3565	-17.43	1.77	12	0.01	-1288.00	12686.00	37100	20230724	-39.49	18500	20230103	21.35	22500	-0.22	20240102	22250	0.90	20240102	37100	-39.49	20230724	18500	21.35	20230103	2.23	N	039840	500	79 억	2978309	N	N	2198	N	N
117	20240102	090422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22400	0	3	0.00	0	0	0.00	0	0	0	29100	15700	22400	0.00	18.75	0	0	22833	22616	22333	22116	21833	22725	22225	79	6700	500	15680	50	1	15881755	3558	-17.39	1.77	12	0.00	-1288.00	12686.00	37100	20230724	-39.62	18500	20230103	21.08	0	0.00	0	0	0.00	0	37100	-39.62	20230724	18500	21.08	20230103	2.23	N	039840	500	79 억	2978309	N	N	2198	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History