KissMeData/208370/price/prices-20240101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

51 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	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	120946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	10	2	0.15	897824010	133045	52.42	6750	6890	6600	8770	4730	6750	6748.27	0.57	-1901	7010	6880	6780	6650	6550	6830	6600	128	2020	500	4180	10	1	25680564	1736	57.78	4.64	12	0.52	117.00	1458.00	13624	20230324	-50.38	2093	20230117	222.98	7460	-9.38	20240109	6330	6.79	20240118	14090	-52.02	20230324	2250	200.44	20230215	4.78	N	208370	500	128 억	147429	N	N	10	N	N
3	20240123	110942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	40	2	0.59	790910000	117282	46.21	6750	6890	6600	8770	4730	6750	6743.64	0.57	1015	7010	6880	6780	6650	6550	6830	6600	128	2020	500	4180	10	1	25680564	1744	58.03	4.66	12	0.46	117.00	1458.00	13624	20230324	-50.16	2093	20230117	224.41	7460	-8.98	20240109	6330	7.27	20240118	14090	-51.81	20230324	2250	201.78	20230215	4.78	N	208370	500	128 억	147429	N	N	10	N	N
4	20240123	100942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6770	20	2	0.30	444206520	66279	26.12	6750	6780	6600	8770	4730	6750	6701.85	0.57	-4302	7010	6880	6780	6650	6550	6830	6600	128	2020	500	4180	10	1	25680564	1739	57.86	4.64	12	0.26	117.00	1458.00	13624	20230324	-50.31	2093	20230117	223.46	7460	-9.25	20240109	6330	6.95	20240118	14090	-51.95	20230324	2250	200.89	20230215	4.78	N	208370	500	128 억	147429	N	N	10	N	N
5	20240123	090943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-110	5	-1.63	120044050	18024	7.10	6750	6750	6600	8770	4730	6750	6658.71	0.57	-5630	7010	6880	6780	6650	6550	6830	6600	128	2020	500	4180	10	1	25680564	1705	56.75	4.55	12	0.07	117.00	1458.00	13624	20230324	-51.26	2093	20230117	217.25	7460	-10.99	20240109	6330	4.90	20240118	14090	-52.87	20230324	2250	195.11	20230215	4.78	N	208370	500	128 억	147429	N	N	10	N	N
6	20240119	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	0	3	0.00	1569836510	233280	88.89	6740	6870	6590	8650	4670	6660	6729.51	0.40	9023	6946	6802	6566	6422	6186	6875	6495	128	1990	500	4120	10	1	25680564	1710	56.92	4.57	12	0.91	117.00	1458.00	13624	20230324	-51.12	2088	20230113	218.97	7460	-10.72	20240109	6330	5.21	20240118	14090	-52.73	20230324	2250	196.00	20230215	4.92	N	208370	500	128 억	103969	N	N	9	N	N
7	20240119	150939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	30	2	0.45	1497255940	222389	84.74	6740	6870	6590	8650	4670	6660	6732.60	0.40	8251	6946	6802	6566	6422	6186	6875	6495	128	1990	500	4120	10	1	25680564	1718	57.18	4.59	12	0.87	117.00	1458.00	13624	20230324	-50.90	2088	20230113	220.40	7460	-10.32	20240109	6330	5.69	20240118	14090	-52.52	20230324	2250	197.33	20230215	4.92	N	208370	500	128 억	103969	N	N	9	N	N
8	20240119	140937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6610	-50	5	-0.75	1399950610	207694	79.14	6740	6870	6610	8650	4670	6660	6740.45	0.40	8301	6946	6802	6566	6422	6186	6875	6495	128	1990	500	4120	10	1	25680564	1697	56.50	4.53	12	0.81	117.00	1458.00	13624	20230324	-51.48	2088	20230113	216.57	7460	-11.39	20240109	6330	4.42	20240118	14090	-53.09	20230324	2250	193.78	20230215	4.92	N	208370	500	128 억	103969	N	N	9	N	N
9	20240119	130938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	0	3	0.00	1214961440	179901	68.55	6740	6870	6630	8650	4670	6660	6753.50	0.40	21102	6946	6802	6566	6422	6186	6875	6495	128	1990	500	4120	10	1	25680564	1710	56.92	4.57	12	0.70	117.00	1458.00	13624	20230324	-51.12	2088	20230113	218.97	7460	-10.72	20240109	6330	5.21	20240118	14090	-52.73	20230324	2250	196.00	20230215	4.92	N	208370	500	128 억	103969	N	N	9	N	N
10	20240119	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	40	2	0.60	1083456170	160160	61.03	6740	6870	6650	8650	4670	6660	6764.84	0.40	27251	6946	6802	6566	6422	6186	6875	6495	128	1990	500	4120	10	1	25680564	1721	57.26	4.60	12	0.62	117.00	1458.00	13624	20230324	-50.82	2088	20230113	220.88	7460	-10.19	20240109	6330	5.85	20240118	14090	-52.45	20230324	2250	197.78	20230215	4.92	N	208370	500	128 억	103969	N	N	9	N	N
11	20240119	110940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	10	2	0.15	945023260	139500	53.16	6740	6870	6650	8650	4670	6660	6774.36	0.40	34395	6946	6802	6566	6422	6186	6875	6495	128	1990	500	4120	10	1	25680564	1713	57.01	4.57	12	0.54	117.00	1458.00	13624	20230324	-51.04	2088	20230113	219.44	7460	-10.59	20240109	6330	5.37	20240118	14090	-52.66	20230324	2250	196.44	20230215	4.92	N	208370	500	128 억	103969	N	N	9	N	N
12	20240119	100945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6780	120	2	1.80	694541420	102172	38.93	6740	6870	6730	8650	4670	6660	6797.77	0.40	34090	6946	6802	6566	6422	6186	6875	6495	128	1990	500	4120	10	1	25680564	1741	57.95	4.65	12	0.40	117.00	1458.00	13624	20230324	-50.23	2088	20230113	224.71	7460	-9.12	20240109	6330	7.11	20240118	14090	-51.88	20230324	2250	201.33	20230215	4.92	N	208370	500	128 억	103969	N	N	9	N	N
13	20240119	090938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	100	2	1.50	107180000	15843	6.04	6740	6800	6730	8650	4670	6660	6765.13	0.40	2192	6946	6802	6566	6422	6186	6875	6495	128	1990	500	4120	10	1	25680564	1736	57.78	4.64	12	0.06	117.00	1458.00	13624	20230324	-50.38	2088	20230113	223.75	7460	-9.38	20240109	6330	6.79	20240118	14090	-52.02	20230324	2250	200.44	20230215	4.92	N	208370	500	128 억	103969	N	N	9	N	N
14	20240118	160935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6660	210	2	3.26	1700760660	258420	84.57	6400	6710	6330	8380	4520	6450	6581.28	0.35	11473	6850	6650	6510	6310	6170	6580	6240	128	1930	500	3990	10	1	25680564	1710	56.92	4.57	12	1.01	117.00	1458.00	13624	20230324	-51.12	2088	20230113	218.97	7460	-10.72	20240109	6330	5.21	20240118	14090	-52.73	20230324	2190	204.11	20230118	4.94	N	208370	500	128 억	91070	N	N	9	N	N
15	20240118	150936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	230	2	3.57	1640752460	249430	81.63	6400	6710	6330	8380	4520	6450	6578.01	0.35	9227	6850	6650	6510	6310	6170	6580	6240	128	1930	500	3990	10	1	25680564	1715	57.09	4.58	12	0.97	117.00	1458.00	13624	20230324	-50.97	2088	20230113	219.92	7460	-10.46	20240109	6330	5.53	20240118	14090	-52.59	20230324	2190	205.02	20230118	4.94	N	208370	500	128 억	91070	N	N	5	N	N
16	20240118	140937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6570	120	2	1.86	1427735800	217376	71.14	6400	6690	6330	8380	4520	6450	6568.05	0.35	-6615	6850	6650	6510	6310	6170	6580	6240	128	1930	500	3990	10	1	25680564	1687	56.15	4.51	12	0.85	117.00	1458.00	13624	20230324	-51.78	2088	20230113	214.66	7460	-11.93	20240109	6330	3.79	20240118	14090	-53.37	20230324	2190	200.00	20230118	4.94	N	208370	500	128 억	91070	N	N	5	N	N
17	20240118	130934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6650	200	2	3.10	1095777350	167288	54.75	6400	6670	6330	8380	4520	6450	6550.25	0.35	-2347	6850	6650	6510	6310	6170	6580	6240	128	1930	500	3990	10	1	25680564	1708	56.84	4.56	12	0.65	117.00	1458.00	13624	20230324	-51.19	2088	20230113	218.49	7460	-10.86	20240109	6330	5.06	20240118	14090	-52.80	20230324	2190	203.65	20230118	4.94	N	208370	500	128 억	91070	N	N	5	N	N
18	20240118	120938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6580	130	2	2.02	873825840	133861	43.81	6400	6660	6330	8380	4520	6450	6527.86	0.35	-6354	6850	6650	6510	6310	6170	6580	6240	128	1930	500	3990	10	1	25680564	1690	56.24	4.51	12	0.52	117.00	1458.00	13624	20230324	-51.70	2088	20230113	215.13	7460	-11.80	20240109	6330	3.95	20240118	14090	-53.30	20230324	2190	200.46	20230118	4.94	N	208370	500	128 억	91070	N	N	5	N	N
19	20240118	110938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6570	120	2	1.86	662297880	101899	33.35	6400	6630	6330	8380	4520	6450	6499.55	0.35	-613	6850	6650	6510	6310	6170	6580	6240	128	1930	500	3990	10	1	25680564	1687	56.15	4.51	12	0.40	117.00	1458.00	13624	20230324	-51.78	2088	20230113	214.66	7460	-11.93	20240109	6330	3.79	20240118	14090	-53.37	20230324	2190	200.00	20230118	4.94	N	208370	500	128 억	91070	N	N	5	N	N
20	20240118	100933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6580	130	2	2.02	386902760	59980	19.63	6400	6580	6330	8380	4520	6450	6450.53	0.35	6872	6850	6650	6510	6310	6170	6580	6240	128	1930	500	3990	10	1	25680564	1690	56.24	4.51	12	0.23	117.00	1458.00	13624	20230324	-51.70	2088	20230113	215.13	7460	-11.80	20240109	6330	3.95	20240118	14090	-53.30	20230324	2190	200.46	20230118	4.94	N	208370	500	128 억	91070	N	N	5	N	N
21	20240118	090935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6370	-80	5	-1.24	101976180	15935	5.21	6400	6450	6330	8380	4520	6450	6399.51	0.35	1292	6850	6650	6510	6310	6170	6580	6240	128	1930	500	3990	10	1	25680564	1636	54.44	4.37	12	0.06	117.00	1458.00	13624	20230324	-53.24	2088	20230113	205.08	7460	-14.61	20240109	6330	0.63	20240118	14090	-54.79	20230324	2190	190.87	20230118	4.94	N	208370	500	128 억	91070	N	N	5	N	N
22	20240117	160933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6450	-260	5	-3.87	1975482320	304129	105.19	6710	6710	6370	8720	4700	6710	6495.55	0.49	-34132	6990	6850	6760	6620	6530	6805	6575	128	2010	500	4160	10	1	25680564	1656	55.13	4.42	12	1.18	117.00	1458.00	13624	20230324	-52.66	2088	20230113	208.91	7460	-13.54	20240109	6370	1.26	20240117	14090	-54.22	20230324	2165	197.92	20230117	4.98	N	208370	500	128 억	126040	N	N	5	N	N
23	20240117	150936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6470	-240	5	-3.58	1908363490	293721	101.59	6710	6710	6370	8720	4700	6710	6497.20	0.49	-34535	6990	6850	6760	6620	6530	6805	6575	128	2010	500	4160	10	1	25680564	1662	55.30	4.44	12	1.14	117.00	1458.00	13624	20230324	-52.51	2088	20230113	209.87	7460	-13.27	20240109	6370	1.57	20240117	14090	-54.08	20230324	2165	198.85	20230117	4.98	N	208370	500	128 억	126040	N	N	4	N	N
24	20240117	140933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6440	-270	5	-4.02	1790446490	275420	95.26	6710	6710	6370	8720	4700	6710	6500.79	0.49	-31446	6990	6850	6760	6620	6530	6805	6575	128	2010	500	4160	10	1	25680564	1654	55.04	4.42	12	1.07	117.00	1458.00	13624	20230324	-52.73	2088	20230113	208.43	7460	-13.67	20240109	6370	1.10	20240117	14090	-54.29	20230324	2165	197.46	20230117	4.98	N	208370	500	128 억	126040	N	N	4	N	N
25	20240117	130932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6440	-270	5	-4.02	1415832160	217033	75.07	6710	6710	6410	8720	4700	6710	6523.58	0.49	-33292	6990	6850	6760	6620	6530	6805	6575	128	2010	500	4160	10	1	25680564	1654	55.04	4.42	12	0.85	117.00	1458.00	13624	20230324	-52.73	2088	20230113	208.43	7460	-13.67	20240109	6410	0.47	20240117	14090	-54.29	20230324	2165	197.46	20230117	4.98	N	208370	500	128 억	126040	N	N	4	N	N
26	20240117	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6440	-270	5	-4.02	1213597670	185624	64.21	6710	6710	6440	8720	4700	6710	6537.94	0.49	-31392	6990	6850	6760	6620	6530	6805	6575	128	2010	500	4160	10	1	25680564	1654	55.04	4.42	12	0.72	117.00	1458.00	13624	20230324	-52.73	2088	20230113	208.43	7460	-13.67	20240109	6440	0.00	20240117	14090	-54.29	20230324	2165	197.46	20230117	4.98	N	208370	500	128 억	126040	N	N	4	N	N
27	20240117	110936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6510	-200	5	-2.98	865723270	131935	45.63	6710	6710	6510	8720	4700	6710	6561.74	0.49	-22233	6990	6850	6760	6620	6530	6805	6575	128	2010	500	4160	10	1	25680564	1672	55.64	4.47	12	0.51	117.00	1458.00	13624	20230324	-52.22	2088	20230113	211.78	7460	-12.73	20240109	6510	0.00	20240117	14090	-53.80	20230324	2165	200.69	20230117	4.98	N	208370	500	128 억	126040	N	N	4	N	N
28	20240117	100932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6520	-190	5	-2.83	619593380	94217	32.59	6710	6710	6510	8720	4700	6710	6576.24	0.49	-20874	6990	6850	6760	6620	6530	6805	6575	128	2010	500	4160	10	1	25680564	1674	55.73	4.47	12	0.37	117.00	1458.00	13624	20230324	-52.14	2088	20230113	212.26	7460	-12.60	20240109	6510	0.15	20240117	14090	-53.73	20230324	2165	201.15	20230117	4.98	N	208370	500	128 억	126040	N	N	4	N	N
29	20240117	090935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	-80	5	-1.19	80097710	12038	4.16	6710	6710	6620	8720	4700	6710	6653.74	0.49	-8663	6990	6850	6760	6620	6530	6805	6575	128	2010	500	4160	10	1	25680564	1703	56.67	4.55	12	0.05	117.00	1458.00	13624	20230324	-51.34	2088	20230113	217.53	7460	-11.13	20240109	6620	0.15	20240117	14090	-52.95	20230324	2165	206.24	20230117	4.98	N	208370	500	128 억	126040	N	N	4	N	N
30	20240116	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-150	5	-2.19	1891294020	280467	118.25	6860	6900	6670	8910	4810	6860	6743.43	0.61	-30357	7120	6990	6920	6790	6720	6955	6755	128	2050	500	4250	10	1	25680564	1723	57.35	4.60	12	1.09	117.00	1458.00	13624	20230324	-50.75	2064	20230110	225.10	7460	-10.05	20240109	6670	0.60	20240116	14090	-52.38	20230324	2165	209.93	20230117	5.04	N	208370	500	128 억	156400	N	N	4	N	N
31	20240116	150929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-140	5	-2.04	1847343110	273920	115.49	6860	6900	6670	8910	4810	6860	6744.10	0.61	-29486	7120	6990	6920	6790	6720	6955	6755	128	2050	500	4250	10	1	25680564	1726	57.44	4.61	12	1.07	117.00	1458.00	13624	20230324	-50.68	2064	20230110	225.58	7460	-9.92	20240109	6670	0.75	20240116	14090	-52.31	20230324	2165	210.39	20230117	5.04	N	208370	500	128 억	156400	N	N	4	N	N
32	20240116	140932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-140	5	-2.04	1708738940	253302	106.80	6860	6900	6670	8910	4810	6860	6745.86	0.61	-27406	7120	6990	6920	6790	6720	6955	6755	128	2050	500	4250	10	1	25680564	1726	57.44	4.61	12	0.99	117.00	1458.00	13624	20230324	-50.68	2064	20230110	225.58	7460	-9.92	20240109	6670	0.75	20240116	14090	-52.31	20230324	2165	210.39	20230117	5.04	N	208370	500	128 억	156400	N	N	4	N	N
33	20240116	130934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6750	-110	5	-1.60	1569961860	232649	98.09	6860	6900	6670	8910	4810	6860	6748.20	0.61	-27539	7120	6990	6920	6790	6720	6955	6755	128	2050	500	4250	10	1	25680564	1733	57.69	4.63	12	0.91	117.00	1458.00	13624	20230324	-50.46	2064	20230110	227.03	7460	-9.52	20240109	6670	1.20	20240116	14090	-52.09	20230324	2165	211.78	20230117	5.04	N	208370	500	128 억	156400	N	N	4	N	N
34	20240116	120931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-150	5	-2.19	1466945090	217420	91.67	6860	6900	6670	8910	4810	6860	6747.06	0.61	-26562	7120	6990	6920	6790	6720	6955	6755	128	2050	500	4250	10	1	25680564	1723	57.35	4.60	12	0.85	117.00	1458.00	13624	20230324	-50.75	2064	20230110	225.10	7460	-10.05	20240109	6670	0.60	20240116	14090	-52.38	20230324	2165	209.93	20230117	5.04	N	208370	500	128 억	156400	N	N	4	N	N
35	20240116	110930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	-60	5	-0.87	1089476460	161234	67.98	6860	6900	6670	8910	4810	6860	6757.11	0.61	-26563	7120	6990	6920	6790	6720	6955	6755	128	2050	500	4250	10	1	25680564	1746	58.12	4.66	12	0.63	117.00	1458.00	13624	20230324	-50.09	2064	20230110	229.46	7460	-8.85	20240109	6670	1.95	20240116	14090	-51.74	20230324	2165	214.09	20230117	5.04	N	208370	500	128 억	156400	N	N	4	N	N
36	20240116	100930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6700	-160	5	-2.33	720412080	106274	44.81	6860	6900	6690	8910	4810	6860	6778.82	0.61	-26474	7120	6990	6920	6790	6720	6955	6755	128	2050	500	4250	10	1	25680564	1721	57.26	4.60	12	0.41	117.00	1458.00	13624	20230324	-50.82	2064	20230110	224.61	7460	-10.19	20240109	6690	0.15	20240116	14090	-52.45	20230324	2165	209.47	20230117	5.04	N	208370	500	128 억	156400	N	N	4	N	N
37	20240116	090928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	40	2	0.58	56688710	8276	3.49	6860	6900	6800	8910	4810	6860	6849.77	0.61	-1559	7120	6990	6920	6790	6720	6955	6755	128	2050	500	4250	10	1	25680564	1772	58.97	4.73	12	0.03	117.00	1458.00	13624	20230324	-49.35	2064	20230110	234.30	7460	-7.51	20240109	6770	1.92	20240102	14090	-51.03	20230324	2165	218.71	20230117	5.04	N	208370	500	128 억	156400	N	N	4	N	N
38	20240115	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6860	-110	5	-1.58	1620814670	234640	53.55	7000	7050	6850	9060	4880	6970	6907.70	0.72	-28037	7243	7106	6983	6846	6723	7045	6785	128	2090	500	4320	10	1	25680564	1762	58.63	4.71	12	0.91	117.00	1458.00	13624	20230324	-49.65	2011	20230109	241.12	7460	-8.04	20240109	6770	1.33	20240102	14090	-51.31	20230324	2165	216.86	20230117	5.07	N	208370	500	128 억	185527	N	N	4	N	N
39	20240115	150928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6880	-90	5	-1.29	1503246280	217509	49.64	7000	7050	6850	9060	4880	6970	6911.17	0.72	-28176	7243	7106	6983	6846	6723	7045	6785	128	2090	500	4320	10	1	25680564	1767	58.80	4.72	12	0.85	117.00	1458.00	13624	20230324	-49.50	2011	20230109	242.12	7460	-7.77	20240109	6770	1.62	20240102	14090	-51.17	20230324	2165	217.78	20230117	5.07	N	208370	500	128 억	185527	N	N	4	N	N
40	20240115	140929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	-80	5	-1.15	1321720180	191106	43.62	7000	7050	6850	9060	4880	6970	6916.15	0.72	-25859	7243	7106	6983	6846	6723	7045	6785	128	2090	500	4320	10	1	25680564	1769	58.89	4.73	12	0.74	117.00	1458.00	13624	20230324	-49.43	2011	20230109	242.62	7460	-7.64	20240109	6770	1.77	20240102	14090	-51.10	20230324	2165	218.24	20230117	5.07	N	208370	500	128 억	185527	N	N	4	N	N
41	20240115	130927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6880	-90	5	-1.29	1171605990	169250	38.63	7000	7050	6850	9060	4880	6970	6922.32	0.72	-17807	7243	7106	6983	6846	6723	7045	6785	128	2090	500	4320	10	1	25680564	1767	58.80	4.72	12	0.66	117.00	1458.00	13624	20230324	-49.50	2011	20230109	242.12	7460	-7.77	20240109	6770	1.62	20240102	14090	-51.17	20230324	2165	217.78	20230117	5.07	N	208370	500	128 억	185527	N	N	4	N	N
42	20240115	120928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	-70	5	-1.00	1054669640	152269	34.75	7000	7050	6850	9060	4880	6970	6926.34	0.72	-12277	7243	7106	6983	6846	6723	7045	6785	128	2090	500	4320	10	1	25680564	1772	58.97	4.73	12	0.59	117.00	1458.00	13624	20230324	-49.35	2011	20230109	243.11	7460	-7.51	20240109	6770	1.92	20240102	14090	-51.03	20230324	2165	218.71	20230117	5.07	N	208370	500	128 억	185527	N	N	4	N	N
43	20240115	110927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	-60	5	-0.86	907079250	130877	29.87	7000	7050	6850	9060	4880	6970	6930.76	0.72	-8645	7243	7106	6983	6846	6723	7045	6785	128	2090	500	4320	10	1	25680564	1775	59.06	4.74	12	0.51	117.00	1458.00	13624	20230324	-49.28	2011	20230109	243.61	7460	-7.37	20240109	6770	2.07	20240102	14090	-50.96	20230324	2165	219.17	20230117	5.07	N	208370	500	128 억	185527	N	N	4	N	N
44	20240115	100925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-10	5	-0.14	518491080	74446	16.99	7000	7050	6850	9060	4880	6970	6964.66	0.72	1723	7243	7106	6983	6846	6723	7045	6785	128	2090	500	4320	10	1	25680564	1787	59.49	4.77	12	0.29	117.00	1458.00	13624	20230324	-48.91	2011	20230109	246.10	7460	-6.70	20240109	6770	2.81	20240102	14090	-50.60	20230324	2165	221.48	20230117	5.07	N	208370	500	128 억	185527	N	N	4	N	N
45	20240115	090926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-40	5	-0.57	198312830	28703	6.55	7000	7000	6850	9060	4880	6970	6909.00	0.72	-11582	7243	7106	6983	6846	6723	7045	6785	128	2090	500	4320	10	1	25680564	1780	59.23	4.75	12	0.11	117.00	1458.00	13624	20230324	-49.13	2011	20230109	244.60	7460	-7.10	20240109	6770	2.36	20240102	14090	-50.82	20230324	2165	220.09	20230117	5.07	N	208370	500	128 억	185527	N	N	4	N	N
46	20240112	160938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-140	5	-1.97	3027528420	435794	148.19	7110	7120	6860	9240	4980	7110	6947.13	1.16	-113484	7336	7222	7116	7002	6896	7280	7060	128	2130	500	4400	10	1	25680564	1790	59.57	4.78	12	1.70	117.00	1458.00	13624	20230324	-48.84	1933	20230106	260.58	7460	-6.57	20240109	6770	2.95	20240102	14090	-50.53	20230324	2160	222.69	20230113	5.01	N	208370	500	128 억	299012	N	N	4	N	N
47	20240112	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	-170	5	-2.39	2875141090	413878	140.74	7110	7120	6860	9240	4980	7110	6946.83	1.16	-110791	7336	7222	7116	7002	6896	7280	7060	128	2130	500	4400	10	1	25680564	1782	59.32	4.76	12	1.61	117.00	1458.00	13624	20230324	-49.06	1933	20230106	259.03	7460	-6.97	20240109	6770	2.51	20240102	14090	-50.75	20230324	2160	221.30	20230113	5.01	N	208370	500	128 억	299012	N	N	2	N	N
48	20240112	140924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6890	-220	5	-3.09	2717273600	391044	132.97	7110	7120	6860	9240	4980	7110	6948.77	1.16	-107245	7336	7222	7116	7002	6896	7280	7060	128	2130	500	4400	10	1	25680564	1769	58.89	4.73	12	1.52	117.00	1458.00	13624	20230324	-49.43	1933	20230106	256.44	7460	-7.64	20240109	6770	1.77	20240102	14090	-51.10	20230324	2160	218.98	20230113	5.01	N	208370	500	128 억	299012	N	N	2	N	N
49	20240112	130920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-180	5	-2.53	2008681200	288234	98.01	7110	7120	6900	9240	4980	7110	6968.93	1.16	-60934	7336	7222	7116	7002	6896	7280	7060	128	2130	500	4400	10	1	25680564	1780	59.23	4.75	12	1.12	117.00	1458.00	13624	20230324	-49.13	1933	20230106	258.51	7460	-7.10	20240109	6770	2.36	20240102	14090	-50.82	20230324	2160	220.83	20230113	5.01	N	208370	500	128 억	299012	N	N	2	N	N
50	20240112	120924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-160	5	-2.25	1710393060	245272	83.40	7110	7120	6900	9240	4980	7110	6973.45	1.16	-52987	7336	7222	7116	7002	6896	7280	7060	128	2130	500	4400	10	1	25680564	1785	59.40	4.77	12	0.96	117.00	1458.00	13624	20230324	-48.99	1933	20230106	259.54	7460	-6.84	20240109	6770	2.66	20240102	14090	-50.67	20230324	2160	221.76	20230113	5.01	N	208370	500	128 억	299012	N	N	2	N	N
51	20240112	110920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-150	5	-2.11	1556635130	223161	75.89	7110	7120	6900	9240	4980	7110	6975.39	1.16	-49132	7336	7222	7116	7002	6896	7280	7060	128	2130	500	4400	10	1	25680564	1787	59.49	4.77	12	0.87	117.00	1458.00	13624	20230324	-48.91	1933	20230106	260.06	7460	-6.70	20240109	6770	2.81	20240102	14090	-50.60	20230324	2160	222.22	20230113	5.01	N	208370	500	128 억	299012	N	N	2	N	N
52	20240112	100920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6930	-180	5	-2.53	1178369000	168567	57.32	7110	7120	6920	9240	4980	7110	6990.51	1.16	-44615	7336	7222	7116	7002	6896	7280	7060	128	2130	500	4400	10	1	25680564	1780	59.23	4.75	12	0.66	117.00	1458.00	13624	20230324	-49.13	1933	20230106	258.51	7460	-7.10	20240109	6770	2.36	20240102	14090	-50.82	20230324	2160	220.83	20230113	5.01	N	208370	500	128 억	299012	N	N	2	N	N
53	20240112	090923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	-70	5	-0.98	213384270	30163	10.26	7110	7120	7040	9240	4980	7110	7074.37	1.16	-15241	7336	7222	7116	7002	6896	7280	7060	128	2130	500	4400	10	1	25680564	1808	60.17	4.83	12	0.12	117.00	1458.00	13624	20230324	-48.33	1933	20230106	264.20	7460	-5.63	20240109	6770	3.99	20240102	14090	-50.04	20230324	2160	225.93	20230113	5.01	N	208370	500	128 억	299012	N	N	2	N	N
54	20240111	160916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7110	40	2	0.57	2062712920	289912	49.96	7060	7230	7010	9190	4950	7070	7115.04	1.02	35820	7423	7246	7123	6946	6823	7185	6885	128	2120	500	4380	10	1	25680564	1826	60.77	4.88	12	1.13	117.00	1458.00	13624	20230324	-47.81	1933	20230105	267.82	7460	-4.69	20240109	6770	5.02	20240102	14090	-49.54	20230324	2160	229.17	20230113	5.41	N	208370	500	128 억	262238	N	N	2	N	N
55	20240111	150922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	80	2	1.13	1932338910	271581	46.80	7060	7230	7010	9190	4950	7070	7115.23	1.02	33725	7423	7246	7123	6946	6823	7185	6885	128	2120	500	4380	10	1	25680564	1836	61.11	4.90	12	1.06	117.00	1458.00	13624	20230324	-47.52	1933	20230105	269.89	7460	-4.16	20240109	6770	5.61	20240102	14090	-49.25	20230324	2160	231.02	20230113	5.41	N	208370	500	128 억	262238	N	N	3	N	N
56	20240111	140920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	50	2	0.71	1661586750	233559	40.25	7060	7230	7010	9190	4950	7070	7114.30	1.02	23890	7423	7246	7123	6946	6823	7185	6885	128	2120	500	4380	10	1	25680564	1828	60.85	4.88	12	0.91	117.00	1458.00	13624	20230324	-47.74	1933	20230105	268.34	7460	-4.56	20240109	6770	5.17	20240102	14090	-49.47	20230324	2160	229.63	20230113	5.41	N	208370	500	128 억	262238	N	N	3	N	N
57	20240111	130917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7160	90	2	1.27	1534702750	215765	37.18	7060	7230	7010	9190	4950	7070	7112.94	1.02	23835	7423	7246	7123	6946	6823	7185	6885	128	2120	500	4380	10	1	25680564	1839	61.20	4.91	12	0.84	117.00	1458.00	13624	20230324	-47.45	1933	20230105	270.41	7460	-4.02	20240109	6770	5.76	20240102	14090	-49.18	20230324	2160	231.48	20230113	5.41	N	208370	500	128 억	262238	N	N	3	N	N
58	20240111	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	50	2	0.71	1120693630	158062	27.24	7060	7190	7010	9190	4950	7070	7090.28	1.02	22703	7423	7246	7123	6946	6823	7185	6885	128	2120	500	4380	10	1	25680564	1828	60.85	4.88	12	0.62	117.00	1458.00	13624	20230324	-47.74	1933	20230105	268.34	7460	-4.56	20240109	6770	5.17	20240102	14090	-49.47	20230324	2160	229.63	20230113	5.41	N	208370	500	128 억	262238	N	N	3	N	N
59	20240111	110919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	100	2	1.41	943366770	133182	22.95	7060	7190	7010	9190	4950	7070	7083.34	1.02	15513	7423	7246	7123	6946	6823	7185	6885	128	2120	500	4380	10	1	25680564	1841	61.28	4.92	12	0.52	117.00	1458.00	13624	20230324	-47.37	1933	20230105	270.93	7460	-3.89	20240109	6770	5.91	20240102	14090	-49.11	20230324	2160	231.94	20230113	5.41	N	208370	500	128 억	262238	N	N	3	N	N
60	20240111	100918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	-10	5	-0.14	517018110	73295	12.63	7060	7130	7010	9190	4950	7070	7053.83	1.02	934	7423	7246	7123	6946	6823	7185	6885	128	2120	500	4380	10	1	25680564	1813	60.34	4.84	12	0.29	117.00	1458.00	13624	20230324	-48.18	1933	20230105	265.24	7460	-5.36	20240109	6770	4.28	20240102	14090	-49.89	20230324	2160	226.85	20230113	5.41	N	208370	500	128 억	262238	N	N	3	N	N
61	20240111	090918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	-40	5	-0.57	134288880	19037	3.28	7060	7130	7010	9190	4950	7070	7053.69	1.02	-22	7423	7246	7123	6946	6823	7185	6885	128	2120	500	4380	10	1	25680564	1805	60.09	4.82	12	0.07	117.00	1458.00	13624	20230324	-48.40	1933	20230105	263.68	7460	-5.76	20240109	6770	3.84	20240102	14090	-50.11	20230324	2160	225.46	20230113	5.41	N	208370	500	128 억	262238	N	N	3	N	N
62	20240110	160915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7070	-190	5	-2.62	4048868370	571532	40.89	7270	7300	7000	9430	5090	7260	7084.24	1.72	-179924	7626	7442	7276	7092	6926	7535	7185	128	2170	500	4500	10	1	25680564	1816	60.43	4.85	12	2.23	117.00	1458.00	13624	20230324	-48.11	1895	20230104	273.09	7460	-5.23	20240109	6770	4.43	20240102	14090	-49.82	20230324	2135	231.15	20230110	5.32	N	208370	500	128 억	442262	N	N	3	N	N
63	20240110	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	-220	5	-3.03	3902527070	550794	39.40	7270	7300	7000	9430	5090	7260	7085.28	1.72	-180150	7626	7442	7276	7092	6926	7535	7185	128	2170	500	4500	10	1	25680564	1808	60.17	4.83	12	2.14	117.00	1458.00	13624	20230324	-48.33	1895	20230104	271.50	7460	-5.63	20240109	6770	3.99	20240102	14090	-50.04	20230324	2135	229.74	20230110	5.32	N	208370	500	128 억	442262	N	N	18	N	N
64	20240110	140919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-240	5	-3.31	3653097180	515343	36.87	7270	7300	7000	9430	5090	7260	7088.67	1.72	-173421	7626	7442	7276	7092	6926	7535	7185	128	2170	500	4500	10	1	25680564	1803	60.00	4.81	12	2.01	117.00	1458.00	13624	20230324	-48.47	1895	20230104	270.45	7460	-5.90	20240109	6770	3.69	20240102	14090	-50.18	20230324	2135	228.81	20230110	5.32	N	208370	500	128 억	442262	N	N	18	N	N
65	20240110	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	-240	5	-3.31	3386209060	477394	34.15	7270	7300	7000	9430	5090	7260	7093.11	1.72	-160868	7626	7442	7276	7092	6926	7535	7185	128	2170	500	4500	10	1	25680564	1803	60.00	4.81	12	1.86	117.00	1458.00	13624	20230324	-48.47	1895	20230104	270.45	7460	-5.90	20240109	6770	3.69	20240102	14090	-50.18	20230324	2135	228.81	20230110	5.32	N	208370	500	128 억	442262	N	N	18	N	N
66	20240110	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	-220	5	-3.03	2926194640	411881	29.47	7270	7300	7040	9430	5090	7260	7104.47	1.72	-138106	7626	7442	7276	7092	6926	7535	7185	128	2170	500	4500	10	1	25680564	1808	60.17	4.83	12	1.60	117.00	1458.00	13624	20230324	-48.33	1895	20230104	271.50	7460	-5.63	20240109	6770	3.99	20240102	14090	-50.04	20230324	2135	229.74	20230110	5.32	N	208370	500	128 억	442262	N	N	18	N	N
67	20240110	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	-160	5	-2.20	2497898900	351214	25.13	7270	7300	7040	9430	5090	7260	7112.18	1.72	-119717	7626	7442	7276	7092	6926	7535	7185	128	2170	500	4500	10	1	25680564	1823	60.68	4.87	12	1.37	117.00	1458.00	13624	20230324	-47.89	1895	20230104	274.67	7460	-4.83	20240109	6770	4.87	20240102	14090	-49.61	20230324	2135	232.55	20230110	5.32	N	208370	500	128 억	442262	N	N	18	N	N
68	20240110	100914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7060	-200	5	-2.75	1913790620	268643	19.22	7270	7300	7040	9430	5090	7260	7123.92	1.72	-99072	7626	7442	7276	7092	6926	7535	7185	128	2170	500	4500	10	1	25680564	1813	60.34	4.84	12	1.05	117.00	1458.00	13624	20230324	-48.18	1895	20230104	272.56	7460	-5.36	20240109	6770	4.28	20240102	14090	-49.89	20230324	2135	230.68	20230110	5.32	N	208370	500	128 억	442262	N	N	18	N	N
69	20240110	090915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7080	-180	5	-2.48	909964280	126700	9.06	7270	7300	7050	9430	5090	7260	7182.04	1.72	-43983	7626	7442	7276	7092	6926	7535	7185	128	2170	500	4500	10	1	25680564	1818	60.51	4.86	12	0.49	117.00	1458.00	13624	20230324	-48.03	1895	20230104	273.61	7460	-5.09	20240109	6770	4.58	20240102	14090	-49.75	20230324	2135	231.62	20230110	5.32	N	208370	500	128 억	442262	N	N	18	N	N
70	20240109	160913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	250	2	3.57	10139019090	1389851	214.56	7230	7460	7110	9110	4910	7010	7295.07	1.15	136749	7330	7170	7090	6930	6850	7130	6890	128	2100	500	4340	10	1	25680564	1864	62.05	4.98	12	5.41	117.00	1458.00	13624	20230324	-46.71	1880	20230103	286.17	7460	-2.68	20240109	6770	7.24	20240102	14090	-48.47	20230324	2080	249.04	20230109	5.24	N	208370	500	128 억	295487	N	N	18	N	N
71	20240109	150914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7240	230	2	3.28	9834389760	1347861	208.08	7230	7460	7110	9110	4910	7010	7296.29	1.15	143308	7330	7170	7090	6930	6850	7130	6890	128	2100	500	4340	10	1	25680564	1859	61.88	4.97	12	5.25	117.00	1458.00	13624	20230324	-46.86	1880	20230103	285.11	7460	-2.95	20240109	6770	6.94	20240102	14090	-48.62	20230324	2080	248.08	20230109	5.24	N	208370	500	128 억	295487	N	N	0	N	N
72	20240109	140914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	290	2	4.14	9265491170	1269617	196.00	7230	7460	7110	9110	4910	7010	7297.86	1.15	149215	7330	7170	7090	6930	6850	7130	6890	128	2100	500	4340	10	1	25680564	1875	62.39	5.01	12	4.94	117.00	1458.00	13624	20230324	-46.42	1880	20230103	288.30	7460	-2.14	20240109	6770	7.83	20240102	14090	-48.19	20230324	2080	250.96	20230109	5.24	N	208370	500	128 억	295487	N	N	0	N	N
73	20240109	130913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7310	300	2	4.28	8507157090	1165586	179.94	7230	7460	7110	9110	4910	7010	7298.61	1.15	160351	7330	7170	7090	6930	6850	7130	6890	128	2100	500	4340	10	1	25680564	1877	62.48	5.01	12	4.54	117.00	1458.00	13624	20230324	-46.34	1880	20230103	288.83	7460	-2.01	20240109	6770	7.98	20240102	14090	-48.12	20230324	2080	251.44	20230109	5.24	N	208370	500	128 억	295487	N	N	0	N	N
74	20240109	120921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7360	350	2	4.99	6791456990	933262	144.07	7230	7400	7110	9110	4910	7010	7277.12	1.15	176229	7330	7170	7090	6930	6850	7130	6890	128	2100	500	4340	10	1	25680564	1890	62.91	5.05	12	3.63	117.00	1458.00	13624	20230324	-45.98	1880	20230103	291.49	7400	-0.54	20240109	6770	8.71	20240102	14090	-47.76	20230324	2080	253.85	20230109	5.24	N	208370	500	128 억	295487	N	N	0	N	N
75	20240109	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	320	2	4.56	5048439220	696034	107.45	7230	7360	7110	9110	4910	7010	7253.15	1.15	134742	7330	7170	7090	6930	6850	7130	6890	128	2100	500	4340	10	1	25680564	1882	62.65	5.03	12	2.71	117.00	1458.00	13624	20230324	-46.20	1880	20230103	289.89	7360	-0.41	20240109	6770	8.27	20240102	14090	-47.98	20230324	2080	252.40	20230109	5.24	N	208370	500	128 억	295487	N	N	0	N	N
76	20240109	100914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	200	2	2.85	1648042670	229508	35.43	7230	7230	7110	9110	4910	7010	7180.76	1.15	73084	7330	7170	7090	6930	6850	7130	6890	128	2100	500	4340	10	1	25680564	1852	61.62	4.95	12	0.89	117.00	1458.00	13624	20230324	-47.08	1880	20230103	283.51	7250	-0.55	20240108	6770	6.50	20240102	14090	-48.83	20230324	2080	246.63	20230109	5.24	N	208370	500	128 억	295487	N	N	0	N	N
77	20240109	090914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	160	2	2.28	521741400	72523	11.20	7230	7230	7160	9110	4910	7010	7194.15	1.15	8248	7330	7170	7090	6930	6850	7130	6890	128	2100	500	4340	10	1	25680564	1841	61.28	4.92	12	0.28	117.00	1458.00	13624	20230324	-47.37	1880	20230103	281.38	7250	-1.10	20240108	6770	5.91	20240102	14090	-49.11	20230324	2080	244.71	20230109	5.24	N	208370	500	128 억	295487	N	N	0	N	N
78	20240108	160912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	40	2	0.57	4567398960	641446	60.84	7100	7250	7010	9060	4880	6970	7121.06	1.12	8627	7336	7152	7016	6832	6696	7245	6925	128	2090	500	4320	10	1	25680564	1800	59.91	4.81	12	2.50	117.00	1458.00	13624	20230324	-48.55	1880	20230103	272.87	7250	-3.31	20240108	6770	3.55	20240102	14090	-50.25	20230324	2080	237.02	20230109	5.30	N	208370	500	128 억	286832	N	N	41	N	N
79	20240108	150913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7040	70	2	1.00	4389757360	616133	58.44	7100	7250	7010	9060	4880	6970	7124.73	1.12	3595	7336	7152	7016	6832	6696	7245	6925	128	2090	500	4320	10	1	25680564	1808	60.17	4.83	12	2.40	117.00	1458.00	13624	20230324	-48.33	1880	20230103	274.47	7250	-2.90	20240108	6770	3.99	20240102	14090	-50.04	20230324	2080	238.46	20230109	5.30	N	208370	500	128 억	286832	N	N	41	N	N
80	20240108	140912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7080	110	2	1.58	4043463390	567007	53.78	7100	7250	7020	9060	4880	6970	7131.29	1.12	3363	7336	7152	7016	6832	6696	7245	6925	128	2090	500	4320	10	1	25680564	1818	60.51	4.86	12	2.21	117.00	1458.00	13624	20230324	-48.03	1880	20230103	276.60	7250	-2.34	20240108	6770	4.58	20240102	14090	-49.75	20230324	2080	240.38	20230109	5.30	N	208370	500	128 억	286832	N	N	41	N	N
81	20240108	130912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	60	2	0.86	3914999680	548796	52.05	7100	7250	7020	9060	4880	6970	7133.85	1.12	4966	7336	7152	7016	6832	6696	7245	6925	128	2090	500	4320	10	1	25680564	1805	60.09	4.82	12	2.14	117.00	1458.00	13624	20230324	-48.40	1880	20230103	273.94	7250	-3.03	20240108	6770	3.84	20240102	14090	-50.11	20230324	2080	237.98	20230109	5.30	N	208370	500	128 억	286832	N	N	41	N	N
82	20240108	120913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7100	130	2	1.87	3427105760	479683	45.50	7100	7250	7020	9060	4880	6970	7144.58	1.12	-5089	7336	7152	7016	6832	6696	7245	6925	128	2090	500	4320	10	1	25680564	1823	60.68	4.87	12	1.87	117.00	1458.00	13624	20230324	-47.89	1880	20230103	277.66	7250	-2.07	20240108	6770	4.87	20240102	14090	-49.61	20230324	2080	241.35	20230109	5.30	N	208370	500	128 억	286832	N	N	41	N	N
83	20240108	110914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7110	140	2	2.01	3134385540	438554	41.60	7100	7250	7020	9060	4880	6970	7147.16	1.12	-13290	7336	7152	7016	6832	6696	7245	6925	128	2090	500	4320	10	1	25680564	1826	60.77	4.88	12	1.71	117.00	1458.00	13624	20230324	-47.81	1880	20230103	278.19	7250	-1.93	20240108	6770	5.02	20240102	14090	-49.54	20230324	2080	241.83	20230109	5.30	N	208370	500	128 억	286832	N	N	41	N	N
84	20240108	100914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7070	100	2	1.43	2596110420	362503	34.38	7100	7250	7040	9060	4880	6970	7161.71	1.12	-28387	7336	7152	7016	6832	6696	7245	6925	128	2090	500	4320	10	1	25680564	1816	60.43	4.85	12	1.41	117.00	1458.00	13624	20230324	-48.11	1880	20230103	276.06	7250	-2.48	20240108	6770	4.43	20240102	14090	-49.82	20230324	2080	239.90	20230109	5.30	N	208370	500	128 억	286832	N	N	41	N	N
85	20240108	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7200	230	2	3.30	963458010	134295	12.74	7100	7250	7050	9060	4880	6970	7174.44	1.12	1142	7336	7152	7016	6832	6696	7245	6925	128	2090	500	4320	10	1	25680564	1849	61.54	4.94	12	0.52	117.00	1458.00	13624	20230324	-47.15	1880	20230103	282.98	7250	-0.69	20240108	6770	6.35	20240102	14090	-48.90	20230324	2080	246.15	20230109	5.30	N	208370	500	128 억	286832	N	N	41	N	N
86	20240105	160911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	90	2	1.31	7374636920	1044210	454.86	6930	7200	6880	8940	4820	6880	7062.87	0.86	65072	7173	7026	6933	6786	6693	6980	6740	128	2060	500	4260	10	1	25680564	1790	59.57	4.78	12	4.07	117.00	1458.00	13624	20230324	-48.84	1880	20230103	270.74	7210	-3.33	20240103	6770	2.95	20240102	14090	-50.53	20230324	2000	248.50	20230105	5.29	N	208370	500	128 억	219749	N	N	41	N	N
87	20240105	150913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	110	2	1.60	7063516560	999663	435.45	6930	7200	6880	8940	4820	6880	7065.90	0.86	65848	7173	7026	6933	6786	6693	6980	6740	128	2060	500	4260	10	1	25680564	1795	59.74	4.79	12	3.89	117.00	1458.00	13624	20230324	-48.69	1880	20230103	271.81	7210	-3.05	20240103	6770	3.25	20240102	14090	-50.39	20230324	2000	249.50	20230105	5.29	N	208370	500	128 억	219749	N	N	0	N	N
88	20240105	140910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	110	2	1.60	6157200270	869354	378.69	6930	7200	6880	8940	4820	6880	7082.50	0.86	65557	7173	7026	6933	6786	6693	6980	6740	128	2060	500	4260	10	1	25680564	1795	59.74	4.79	12	3.39	117.00	1458.00	13624	20230324	-48.69	1880	20230103	271.81	7210	-3.05	20240103	6770	3.25	20240102	14090	-50.39	20230324	2000	249.50	20230105	5.29	N	208370	500	128 억	219749	N	N	0	N	N
89	20240105	130911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	80	2	1.16	5613765530	791628	344.83	6930	7200	6880	8940	4820	6880	7091.42	0.86	73892	7173	7026	6933	6786	6693	6980	6740	128	2060	500	4260	10	1	25680564	1787	59.49	4.77	12	3.08	117.00	1458.00	13624	20230324	-48.91	1880	20230103	270.21	7210	-3.47	20240103	6770	2.81	20240102	14090	-50.60	20230324	2000	248.00	20230105	5.29	N	208370	500	128 억	219749	N	N	0	N	N
90	20240105	120911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	140	2	2.03	4849474580	682829	297.44	6930	7200	6880	8940	4820	6880	7102.03	0.86	103170	7173	7026	6933	6786	6693	6980	6740	128	2060	500	4260	10	1	25680564	1803	60.00	4.81	12	2.66	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	7210	-2.64	20240103	6770	3.69	20240102	14090	-50.18	20230324	2000	251.00	20230105	5.29	N	208370	500	128 억	219749	N	N	0	N	N
91	20240105	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	240	2	3.49	3291033660	464335	202.26	6930	7180	6880	8940	4820	6880	7087.63	0.86	103628	7173	7026	6933	6786	6693	6980	6740	128	2060	500	4260	10	1	25680564	1828	60.85	4.88	12	1.81	117.00	1458.00	13624	20230324	-47.74	1880	20230103	278.72	7210	-1.25	20240103	6770	5.17	20240102	14090	-49.47	20230324	2000	256.00	20230105	5.29	N	208370	500	128 억	219749	N	N	0	N	N
92	20240105	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7110	230	2	3.34	1498181080	213020	92.79	6930	7120	6880	8940	4820	6880	7033.05	0.86	90987	7173	7026	6933	6786	6693	6980	6740	128	2060	500	4260	10	1	25680564	1826	60.77	4.88	12	0.83	117.00	1458.00	13624	20230324	-47.81	1880	20230103	278.19	7210	-1.39	20240103	6770	5.02	20240102	14090	-49.54	20230324	2000	255.50	20230105	5.29	N	208370	500	128 억	219749	N	N	0	N	N
93	20240105	090910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	40	2	0.58	95653290	13864	6.04	6930	6940	6880	8940	4820	6880	6899.40	0.86	7848	7173	7026	6933	6786	6693	6980	6740	128	2060	500	4260	10	1	25680564	1777	59.15	4.75	12	0.05	117.00	1458.00	13624	20230324	-49.21	1880	20230103	268.09	7210	-4.02	20240103	6770	2.22	20240102	14090	-50.89	20230324	2000	246.00	20230105	5.29	N	208370	500	128 억	219749	N	N	0	N	N
94	20240104	160907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6880	-90	5	-1.29	1577814910	227954	58.76	6990	7080	6840	9060	4880	6970	6921.66	0.96	-26799	7350	7160	7020	6830	6690	7255	6925	128	2090	500	4320	10	1	25680564	1767	58.80	4.72	12	0.89	117.00	1458.00	13624	20230324	-49.50	1880	20230103	265.96	7210	-4.58	20240103	6770	1.62	20240102	14090	-51.17	20230324	1960	251.02	20230104	5.38	N	208370	500	128 억	246490	N	N	0	N	N
95	20240104	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6910	-60	5	-0.86	1499882470	216631	55.84	6990	7080	6840	9060	4880	6970	6923.67	0.96	-27458	7350	7160	7020	6830	6690	7255	6925	128	2090	500	4320	10	1	25680564	1775	59.06	4.74	12	0.84	117.00	1458.00	13624	20230324	-49.28	1880	20230103	267.55	7210	-4.16	20240103	6770	2.07	20240102	14090	-50.96	20230324	1960	252.55	20230104	5.38	N	208370	500	128 억	246490	N	N	0	N	N
96	20240104	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6880	-90	5	-1.29	1327168940	191494	49.36	6990	7080	6840	9060	4880	6970	6930.60	0.96	-29602	7350	7160	7020	6830	6690	7255	6925	128	2090	500	4320	10	1	25680564	1767	58.80	4.72	12	0.75	117.00	1458.00	13624	20230324	-49.50	1880	20230103	265.96	7210	-4.58	20240103	6770	1.62	20240102	14090	-51.17	20230324	1960	251.02	20230104	5.38	N	208370	500	128 억	246490	N	N	0	N	N
97	20240104	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6900	-70	5	-1.00	1233736860	177923	45.87	6990	7080	6840	9060	4880	6970	6934.10	0.96	-30153	7350	7160	7020	6830	6690	7255	6925	128	2090	500	4320	10	1	25680564	1772	58.97	4.73	12	0.69	117.00	1458.00	13624	20230324	-49.35	1880	20230103	267.02	7210	-4.30	20240103	6770	1.92	20240102	14090	-51.03	20230324	1960	252.04	20230104	5.38	N	208370	500	128 억	246490	N	N	0	N	N
98	20240104	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6860	-110	5	-1.58	1170300480	168704	43.49	6990	7080	6840	9060	4880	6970	6937.00	0.96	-27056	7350	7160	7020	6830	6690	7255	6925	128	2090	500	4320	10	1	25680564	1762	58.63	4.71	12	0.66	117.00	1458.00	13624	20230324	-49.65	1880	20230103	264.89	7210	-4.85	20240103	6770	1.33	20240102	14090	-51.31	20230324	1960	250.00	20230104	5.38	N	208370	500	128 억	246490	N	N	0	N	N
99	20240104	110907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6850	-120	5	-1.72	1060825810	152726	39.37	6990	7080	6840	9060	4880	6970	6945.94	0.96	-27403	7350	7160	7020	6830	6690	7255	6925	128	2090	500	4320	10	1	25680564	1759	58.55	4.70	12	0.59	117.00	1458.00	13624	20230324	-49.72	1880	20230103	264.36	7210	-4.99	20240103	6770	1.18	20240102	14090	-51.38	20230324	1960	249.49	20230104	5.38	N	208370	500	128 억	246490	N	N	0	N	N
100	20240104	100906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-20	5	-0.29	612267600	87526	22.56	6990	7080	6900	9060	4880	6970	6995.27	0.96	-7105	7350	7160	7020	6830	6690	7255	6925	128	2090	500	4320	10	1	25680564	1785	59.40	4.77	12	0.34	117.00	1458.00	13624	20230324	-48.99	1880	20230103	269.68	7210	-3.61	20240103	6770	2.66	20240102	14090	-50.67	20230324	1960	254.59	20230104	5.38	N	208370	500	128 억	246490	N	N	0	N	N
101	20240104	090909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	30	2	0.43	133221110	19102	4.92	6990	7030	6900	9060	4880	6970	6974.20	0.96	-6465	7350	7160	7020	6830	6690	7255	6925	128	2090	500	4320	10	1	25680564	1798	59.83	4.80	12	0.07	117.00	1458.00	13624	20230324	-48.62	1880	20230103	272.34	7210	-2.91	20240103	6770	3.40	20240102	14090	-50.32	20230324	1960	257.14	20230104	5.38	N	208370	500	128 억	246490	N	N	0	N	N
102	20240103	160905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	0	3	0.00	2706316020	385326	123.94	6930	7210	6880	9060	4880	6970	7023.70	1.16	-49195	7183	7076	6923	6816	6663	7130	6870	128	2090	500	4320	10	1	25680564	1790	59.57	4.78	12	1.50	117.00	1458.00	13624	20230324	-48.84	1880	20230103	270.74	7210	-3.33	20240103	6770	2.95	20240102	14090	-50.53	20230324	1945	258.35	20230103	5.39	N	208370	500	128 억	297110	N	N	8	N	N
103	20240103	150903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	20	2	0.29	2591612600	368875	118.65	6930	7210	6880	9060	4880	6970	7025.86	1.16	-47795	7183	7076	6923	6816	6663	7130	6870	128	2090	500	4320	10	1	25680564	1795	59.74	4.79	12	1.44	117.00	1458.00	13624	20230324	-48.69	1880	20230103	271.81	7210	-3.05	20240103	6770	3.25	20240102	14090	-50.39	20230324	1945	259.38	20230103	5.39	N	208370	500	128 억	297110	N	N	8	N	N
104	20240103	140901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6960	-10	5	-0.14	2418872580	344122	110.69	6930	7210	6880	9060	4880	6970	7029.27	1.16	-47046	7183	7076	6923	6816	6663	7130	6870	128	2090	500	4320	10	1	25680564	1787	59.49	4.77	12	1.34	117.00	1458.00	13624	20230324	-48.91	1880	20230103	270.21	7210	-3.47	20240103	6770	2.81	20240102	14090	-50.60	20230324	1945	257.84	20230103	5.39	N	208370	500	128 억	297110	N	N	8	N	N
105	20240103	130903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	-30	5	-0.43	2305352670	327796	105.44	6930	7210	6880	9060	4880	6970	7033.06	1.16	-43606	7183	7076	6923	6816	6663	7130	6870	128	2090	500	4320	10	1	25680564	1782	59.32	4.76	12	1.28	117.00	1458.00	13624	20230324	-49.06	1880	20230103	269.15	7210	-3.74	20240103	6770	2.51	20240102	14090	-50.75	20230324	1945	256.81	20230103	5.39	N	208370	500	128 억	297110	N	N	8	N	N
106	20240103	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	20	2	0.29	2105286460	299043	96.19	6930	7210	6880	9060	4880	6970	7040.29	1.16	-32931	7183	7076	6923	6816	6663	7130	6870	128	2090	500	4320	10	1	25680564	1795	59.74	4.79	12	1.16	117.00	1458.00	13624	20230324	-48.69	1880	20230103	271.81	7210	-3.05	20240103	6770	3.25	20240102	14090	-50.39	20230324	1945	259.38	20230103	5.39	N	208370	500	128 억	297110	N	N	8	N	N
107	20240103	110902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	50	2	0.72	1939168130	275309	88.55	6930	7210	6880	9060	4880	6970	7043.85	1.16	-27819	7183	7076	6923	6816	6663	7130	6870	128	2090	500	4320	10	1	25680564	1803	60.00	4.81	12	1.07	117.00	1458.00	13624	20230324	-48.47	1880	20230103	273.40	7210	-2.64	20240103	6770	3.69	20240102	14090	-50.18	20230324	1945	260.93	20230103	5.39	N	208370	500	128 억	297110	N	N	8	N	N
108	20240103	100902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	0	3	0.00	1620200320	229661	73.87	6930	7210	6880	9060	4880	6970	7055.08	1.16	-26529	7183	7076	6923	6816	6663	7130	6870	128	2090	500	4320	10	1	25680564	1790	59.57	4.78	12	0.89	117.00	1458.00	13624	20230324	-48.84	1880	20230103	270.74	7210	-3.33	20240103	6770	2.95	20240102	14090	-50.53	20230324	1945	258.35	20230103	5.39	N	208370	500	128 억	297110	N	N	8	N	N
109	20240103	090903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	20	2	0.29	353734770	50843	16.35	6930	7040	6880	9060	4880	6970	6957.16	1.16	-9430	7183	7076	6923	6816	6663	7130	6870	128	2090	500	4320	10	1	25680564	1795	59.74	4.79	12	0.20	117.00	1458.00	13624	20230324	-48.69	1880	20230103	271.81	7040	-0.71	20240103	6770	3.25	20240102	14090	-50.39	20230324	1945	259.38	20230103	5.39	N	208370	500	128 억	297110	N	N	8	N	N
110	20240102	160901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	140	2	2.05	2123400220	307006	147.35	6850	7030	6770	8870	4790	6830	6916.40	0.92	61571	6930	6880	6790	6740	6650	6905	6765	128	2040	500	4230	10	1	25680564	1790	59.57	4.78	12	1.20	117.00	1458.00	13624	20230324	-48.84	1880	20230103	270.74	7030	-0.85	20240102	6770	2.95	20240102	14090	-50.53	20230324	1945	258.35	20230103	5.47	N	208370	500	128 억	235580	N	N	8	N	N
111	20240102	150901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	150	2	2.20	1986305790	287356	137.92	6850	7030	6770	8870	4790	6830	6912.35	0.92	61242	6930	6880	6790	6740	6650	6905	6765	128	2040	500	4230	10	1	25680564	1793	59.66	4.79	12	1.12	117.00	1458.00	13624	20230324	-48.77	1880	20230103	271.28	7030	-0.71	20240102	6770	3.10	20240102	14090	-50.46	20230324	1945	258.87	20230103	5.47	N	208370	500	128 억	235580	N	N	0	N	N
112	20240102	140902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6990	160	2	2.34	1780540890	257888	123.77	6850	7030	6770	8870	4790	6830	6904.32	0.92	67837	6930	6880	6790	6740	6650	6905	6765	128	2040	500	4230	10	1	25680564	1795	59.74	4.79	12	1.00	117.00	1458.00	13624	20230324	-48.69	1880	20230103	271.81	7030	-0.57	20240102	6770	3.25	20240102	14090	-50.39	20230324	1945	259.38	20230103	5.47	N	208370	500	128 억	235580	N	N	0	N	N
113	20240102	130856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	140	2	2.05	1353225320	196756	94.43	6850	6980	6770	8870	4790	6830	6877.68	0.92	69273	6930	6880	6790	6740	6650	6905	6765	128	2040	500	4230	10	1	25680564	1790	59.57	4.78	12	0.77	117.00	1458.00	13624	20230324	-48.84	1880	20230103	270.74	6980	-0.14	20240102	6770	2.95	20240102	14090	-50.53	20230324	1945	258.35	20230103	5.47	N	208370	500	128 억	235580	N	N	0	N	N
114	20240102	120855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	90	2	1.32	990583830	144469	69.34	6850	6930	6770	8870	4790	6830	6856.72	0.92	44403	6930	6880	6790	6740	6650	6905	6765	128	2040	500	4230	10	1	25680564	1777	59.15	4.75	12	0.56	117.00	1458.00	13624	20230324	-49.21	1880	20230103	268.09	6930	-0.14	20240102	6770	2.22	20240102	14090	-50.89	20230324	1945	255.78	20230103	5.47	N	208370	500	128 억	235580	N	N	0	N	N
115	20240102	110855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6820	-10	5	-0.15	577702770	84554	40.58	6850	6890	6770	8870	4790	6830	6832.35	0.92	9611	6930	6880	6790	6740	6650	6905	6765	128	2040	500	4230	10	1	25680564	1751	58.29	4.68	12	0.33	117.00	1458.00	13624	20230324	-49.94	1880	20230103	262.77	6890	-1.02	20240102	6770	0.74	20240102	14090	-51.60	20230324	1945	250.64	20230103	5.47	N	208370	500	128 억	235580	N	N	0	N	N
116	20240102	100847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6800	-30	5	-0.44	118892640	17375	8.34	6850	6890	6800	8870	4790	6830	6842.74	0.92	-3524	6930	6880	6790	6740	6650	6905	6765	128	2040	500	4230	10	1	25680564	1746	58.12	4.66	12	0.07	117.00	1458.00	13624	20230324	-50.09	1880	20230103	261.70	6890	-1.31	20240102	6800	0.00	20240102	14090	-51.74	20230324	1945	249.61	20230103	5.47	N	208370	500	128 억	235580	N	N	0	N	N
117	20240102	090836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6830	0	3	0.00	0	0	0.00	0	0	0	8870	4790	6830	0.00	0.92	0	6930	6880	6790	6740	6650	6905	6765	128	2040	500	4230	10	1	25680564	1754	58.38	4.68	12	0.00	117.00	1458.00	13624	20230324	-49.87	1880	20230103	263.30	0	0.00	0	0	0.00	0	14090	-51.53	20230324	1945	251.16	20230103	5.47	N	208370	500	128 억	235580	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History