KissMeData/238120/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 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	121024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-25	5	-0.60	304966545	73154	41.93	4195	4195	4145	5420	2925	4175	4168.83	4.89	-1008	4378	4276	4198	4096	4018	4327	4147	72	1245	500	2500	5	1	14378896	597	25.62	2.07	12	0.51	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4300	-3.49	20240122	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.57	N	238120	500	71 억	702614	N	N	0	N	N
3	20240123	111020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	10	2	0.24	222881930	53385	30.60	4195	4195	4150	5420	2925	4175	4174.99	4.89	13551	4378	4276	4198	4096	4018	4327	4147	72	1245	500	2500	5	1	14378896	602	25.83	2.09	12	0.37	162.00	2006.00	6175	20231013	-32.23	3460	20231030	20.95	4300	-2.67	20240122	3950	5.95	20240108	12350	-66.11	20231013	3640	14.97	20231122	1.57	N	238120	500	71 억	702614	N	N	0	N	N
4	20240123	101021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4175	0	3	0.00	45107335	10810	6.20	4195	4195	4155	5420	2925	4175	4172.74	4.89	-1691	4378	4276	4198	4096	4018	4327	4147	72	1245	500	2500	5	1	14378896	600	25.77	2.08	12	0.08	162.00	2006.00	6175	20231013	-32.39	3460	20231030	20.66	4300	-2.91	20240122	3950	5.70	20240108	12350	-66.19	20231013	3640	14.70	20231122	1.57	N	238120	500	71 억	702614	N	N	0	N	N
5	20240123	091021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-15	5	-0.36	17379930	4170	2.39	4195	4195	4160	5420	2925	4175	4167.85	4.89	-1044	4378	4276	4198	4096	4018	4327	4147	72	1245	500	2500	5	1	14378896	598	25.68	2.07	12	0.03	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4300	-3.26	20240122	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.57	N	238120	500	71 억	702614	N	N	0	N	N
6	20240119	161014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	-10	5	-0.24	537480580	129479	51.03	4190	4220	4110	5440	2935	4190	4150.30	4.87	-25841	4263	4226	4163	4126	4063	4245	4145	72	1250	500	2510	5	1	14378896	601	25.80	2.08	12	0.90	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4220	0.00	20240112	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.64	N	238120	500	71 억	700275	N	N	0	N	N
7	20240119	151017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	-70	5	-1.67	511573160	123233	48.56	4190	4220	4110	5440	2935	4190	4150.43	4.87	-24199	4263	4226	4163	4126	4063	4245	4145	72	1250	500	2510	5	1	14378896	592	25.43	2.05	12	0.86	162.00	2006.00	6175	20231013	-33.28	3460	20231030	19.08	4220	0.00	20240112	3950	4.30	20240108	12350	-66.64	20231013	3640	13.19	20231122	1.64	N	238120	500	71 억	700275	N	N	0	N	N
8	20240119	141015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-75	5	-1.79	453659730	109189	43.03	4190	4220	4110	5440	2935	4190	4153.95	4.87	-22629	4263	4226	4163	4126	4063	4245	4145	72	1250	500	2510	5	1	14378896	592	25.40	2.05	12	0.76	162.00	2006.00	6175	20231013	-33.36	3460	20231030	18.93	4220	0.00	20240112	3950	4.18	20240108	12350	-66.68	20231013	3640	13.05	20231122	1.64	N	238120	500	71 억	700275	N	N	0	N	N
9	20240119	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-50	5	-1.19	393302970	94558	37.26	4190	4220	4115	5440	2935	4190	4158.51	4.87	-10235	4263	4226	4163	4126	4063	4245	4145	72	1250	500	2510	5	1	14378896	595	25.56	2.06	12	0.66	162.00	2006.00	6175	20231013	-32.96	3460	20231030	19.65	4220	0.00	20240112	3950	4.81	20240108	12350	-66.48	20231013	3640	13.74	20231122	1.64	N	238120	500	71 억	700275	N	N	0	N	N
10	20240119	121020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-50	5	-1.19	360867550	86707	34.17	4190	4220	4115	5440	2935	4190	4161.05	4.87	-5276	4263	4226	4163	4126	4063	4245	4145	72	1250	500	2510	5	1	14378896	595	25.56	2.06	12	0.60	162.00	2006.00	6175	20231013	-32.96	3460	20231030	19.65	4220	0.00	20240112	3950	4.81	20240108	12350	-66.48	20231013	3640	13.74	20231122	1.64	N	238120	500	71 억	700275	N	N	0	N	N
11	20240119	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	-45	5	-1.07	350847255	84287	33.22	4190	4220	4115	5440	2935	4190	4161.65	4.87	-3890	4263	4226	4163	4126	4063	4245	4145	72	1250	500	2510	5	1	14378896	596	25.59	2.07	12	0.59	162.00	2006.00	6175	20231013	-32.87	3460	20231030	19.80	4220	0.00	20240112	3950	4.94	20240108	12350	-66.44	20231013	3640	13.87	20231122	1.64	N	238120	500	71 억	700275	N	N	0	N	N
12	20240119	101022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	-5	5	-0.12	162515620	38787	15.29	4190	4220	4160	5440	2935	4190	4189.95	4.87	6625	4263	4226	4163	4126	4063	4245	4145	72	1250	500	2510	5	1	14378896	602	25.83	2.09	12	0.27	162.00	2006.00	6175	20231013	-32.23	3460	20231030	20.95	4220	0.00	20240112	3950	5.95	20240108	12350	-66.11	20231013	3640	14.97	20231122	1.64	N	238120	500	71 억	700275	N	N	0	N	N
13	20240119	091016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4175	-15	5	-0.36	56888945	13585	5.35	4190	4200	4175	5440	2935	4190	4187.07	4.87	1255	4263	4226	4163	4126	4063	4245	4145	72	1250	500	2510	5	1	14378896	600	25.77	2.08	12	0.09	162.00	2006.00	6175	20231013	-32.39	3460	20231030	20.66	4220	-1.07	20240112	3950	5.70	20240108	12350	-66.19	20231013	3640	14.70	20231122	1.64	N	238120	500	71 억	700275	N	N	0	N	N
14	20240118	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	75	2	1.82	1054076945	253189	155.83	4100	4200	4100	5340	2885	4115	4163.13	4.63	34202	4228	4171	4133	4076	4038	4152	4057	72	1225	500	2460	5	1	14378896	602	25.86	2.09	12	1.76	162.00	2006.00	6175	20231013	-32.15	3460	20231030	21.10	4220	-0.71	20240112	3950	6.08	20240108	12350	-66.07	20231013	3640	15.11	20231122	1.65	N	238120	500	71 억	666073	N	N	0	N	N
15	20240118	151014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	75	2	1.82	929593460	223466	137.54	4100	4200	4100	5340	2885	4115	4159.89	4.63	34855	4228	4171	4133	4076	4038	4152	4057	72	1225	500	2460	5	1	14378896	602	25.86	2.09	12	1.55	162.00	2006.00	6175	20231013	-32.15	3460	20231030	21.10	4220	-0.71	20240112	3950	6.08	20240108	12350	-66.07	20231013	3640	15.11	20231122	1.65	N	238120	500	71 억	666073	N	N	0	N	N
16	20240118	141015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	45	2	1.09	713530640	171607	105.62	4100	4200	4100	5340	2885	4115	4157.93	4.63	34687	4228	4171	4133	4076	4038	4152	4057	72	1225	500	2460	5	1	14378896	598	25.68	2.07	12	1.19	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4220	-1.42	20240112	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.65	N	238120	500	71 억	666073	N	N	0	N	N
17	20240118	131012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	45	2	1.09	666887295	160351	98.69	4100	4200	4100	5340	2885	4115	4158.92	4.63	42331	4228	4171	4133	4076	4038	4152	4057	72	1225	500	2460	5	1	14378896	598	25.68	2.07	12	1.12	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4220	-1.42	20240112	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.65	N	238120	500	71 억	666073	N	N	0	N	N
18	20240118	121016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	45	2	1.09	655591305	157632	97.02	4100	4200	4100	5340	2885	4115	4159.00	4.63	42093	4228	4171	4133	4076	4038	4152	4057	72	1225	500	2460	5	1	14378896	598	25.68	2.07	12	1.10	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4220	-1.42	20240112	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.65	N	238120	500	71 억	666073	N	N	0	N	N
19	20240118	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	65	2	1.58	590548605	141968	87.38	4100	4200	4100	5340	2885	4115	4159.73	4.63	43439	4228	4171	4133	4076	4038	4152	4057	72	1225	500	2460	5	1	14378896	601	25.80	2.08	12	0.99	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4220	-0.95	20240112	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.65	N	238120	500	71 억	666073	N	N	0	N	N
20	20240118	101011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	65	2	1.58	535481910	128766	79.25	4100	4200	4100	5340	2885	4115	4158.57	4.63	41582	4228	4171	4133	4076	4038	4152	4057	72	1225	500	2460	5	1	14378896	601	25.80	2.08	12	0.90	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4220	-0.95	20240112	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.65	N	238120	500	71 억	666073	N	N	0	N	N
21	20240118	091013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	10	2	0.24	247838230	59752	36.78	4100	4200	4100	5340	2885	4115	4147.78	4.63	15117	4228	4171	4133	4076	4038	4152	4057	72	1225	500	2460	5	1	14378896	593	25.46	2.06	12	0.42	162.00	2006.00	6175	20231013	-33.20	3460	20231030	19.22	4220	-2.25	20240112	3950	4.43	20240108	12350	-66.60	20231013	3640	13.32	20231122	1.65	N	238120	500	71 억	666073	N	N	0	N	N
22	20240117	161010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-40	5	-0.96	662747425	160654	111.48	4130	4190	4095	5400	2910	4155	4125.40	4.78	-21889	4245	4200	4160	4115	4075	4180	4095	72	1245	500	2490	5	1	14378896	592	25.40	2.05	12	1.12	162.00	2006.00	6175	20231013	-33.36	3460	20231030	18.93	4220	-2.49	20240112	3950	4.18	20240108	12350	-66.68	20231013	3640	13.05	20231122	1.56	N	238120	500	71 억	688010	N	N	0	N	N
23	20240117	151013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	-50	5	-1.20	638820975	154838	107.44	4130	4190	4095	5400	2910	4155	4125.74	4.78	-21634	4245	4200	4160	4115	4075	4180	4095	72	1245	500	2490	5	1	14378896	590	25.34	2.05	12	1.08	162.00	2006.00	6175	20231013	-33.52	3460	20231030	18.64	4220	-2.73	20240112	3950	3.92	20240108	12350	-66.76	20231013	3640	12.77	20231122	1.56	N	238120	500	71 억	688010	N	N	0	N	N
24	20240117	141010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-40	5	-0.96	588691520	142643	98.98	4130	4190	4095	5400	2910	4155	4127.03	4.78	-23139	4245	4200	4160	4115	4075	4180	4095	72	1245	500	2490	5	1	14378896	592	25.40	2.05	12	0.99	162.00	2006.00	6175	20231013	-33.36	3460	20231030	18.93	4220	-2.49	20240112	3950	4.18	20240108	12350	-66.68	20231013	3640	13.05	20231122	1.56	N	238120	500	71 억	688010	N	N	0	N	N
25	20240117	131010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	-30	5	-0.72	530390070	128463	89.14	4130	4190	4095	5400	2910	4155	4128.74	4.78	-25848	4245	4200	4160	4115	4075	4180	4095	72	1245	500	2490	5	1	14378896	593	25.46	2.06	12	0.89	162.00	2006.00	6175	20231013	-33.20	3460	20231030	19.22	4220	-2.25	20240112	3950	4.43	20240108	12350	-66.60	20231013	3640	13.32	20231122	1.56	N	238120	500	71 억	688010	N	N	0	N	N
26	20240117	121013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4110	-45	5	-1.08	497614125	120490	83.61	4130	4190	4095	5400	2910	4155	4129.92	4.78	-25501	4245	4200	4160	4115	4075	4180	4095	72	1245	500	2490	5	1	14378896	591	25.37	2.05	12	0.84	162.00	2006.00	6175	20231013	-33.44	3460	20231030	18.79	4220	-2.61	20240112	3950	4.05	20240108	12350	-66.72	20231013	3640	12.91	20231122	1.56	N	238120	500	71 억	688010	N	N	0	N	N
27	20240117	111014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-25	5	-0.60	448138675	108475	75.27	4130	4190	4095	5400	2910	4155	4131.26	4.78	-22219	4245	4200	4160	4115	4075	4180	4095	72	1245	500	2490	5	1	14378896	594	25.49	2.06	12	0.75	162.00	2006.00	6175	20231013	-33.12	3460	20231030	19.36	4220	-2.13	20240112	3950	4.56	20240108	12350	-66.56	20231013	3640	13.46	20231122	1.56	N	238120	500	71 억	688010	N	N	0	N	N
28	20240117	101010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-55	5	-1.32	245665885	59615	41.37	4130	4190	4095	5400	2910	4155	4120.87	4.78	-27990	4245	4200	4160	4115	4075	4180	4095	72	1245	500	2490	5	1	14378896	590	25.31	2.04	12	0.41	162.00	2006.00	6175	20231013	-33.60	3460	20231030	18.50	4220	-2.84	20240112	3950	3.80	20240108	12350	-66.80	20231013	3640	12.64	20231122	1.56	N	238120	500	71 억	688010	N	N	0	N	N
29	20240117	091013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-55	5	-1.32	134023630	32441	22.51	4130	4190	4100	5400	2910	4155	4131.30	4.78	-15431	4245	4200	4160	4115	4075	4180	4095	72	1245	500	2490	5	1	14378896	590	25.31	2.04	12	0.23	162.00	2006.00	6175	20231013	-33.60	3460	20231030	18.50	4220	-2.84	20240112	3950	3.80	20240108	12350	-66.80	20231013	3640	12.64	20231122	1.56	N	238120	500	71 억	688010	N	N	0	N	N
30	20240116	161008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	-25	5	-0.60	598439020	143786	147.66	4180	4205	4120	5430	2930	4180	4162.01	4.63	21608	4270	4225	4170	4125	4070	4197	4097	72	1250	500	2500	5	1	14378896	597	25.65	2.07	12	1.00	162.00	2006.00	6175	20231013	-32.71	3460	20231030	20.09	4220	-1.54	20240112	3950	5.19	20240108	12350	-66.36	20231013	3640	14.15	20231122	1.50	N	238120	500	71 억	666009	N	N	0	N	N
31	20240116	151006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-30	5	-0.72	554800835	133276	136.87	4180	4205	4120	5430	2930	4180	4162.80	4.63	28268	4270	4225	4170	4125	4070	4197	4097	72	1250	500	2500	5	1	14378896	597	25.62	2.07	12	0.93	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4220	-1.66	20240112	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.50	N	238120	500	71 억	666009	N	N	0	N	N
32	20240116	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-30	5	-0.72	526188170	126379	129.78	4180	4205	4120	5430	2930	4180	4163.57	4.63	30372	4270	4225	4170	4125	4070	4197	4097	72	1250	500	2500	5	1	14378896	597	25.62	2.07	12	0.88	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4220	-1.66	20240112	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.50	N	238120	500	71 억	666009	N	N	0	N	N
33	20240116	131011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-20	5	-0.48	506861590	121724	125.00	4180	4205	4120	5430	2930	4180	4164.02	4.63	29560	4270	4225	4170	4125	4070	4197	4097	72	1250	500	2500	5	1	14378896	598	25.68	2.07	12	0.85	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4220	-1.42	20240112	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.50	N	238120	500	71 억	666009	N	N	0	N	N
34	20240116	121008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-20	5	-0.48	502846600	120759	124.01	4180	4205	4120	5430	2930	4180	4164.05	4.63	29133	4270	4225	4170	4125	4070	4197	4097	72	1250	500	2500	5	1	14378896	598	25.68	2.07	12	0.84	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4220	-1.42	20240112	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.50	N	238120	500	71 억	666009	N	N	0	N	N
35	20240116	111008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4175	-5	5	-0.12	489318505	117503	120.67	4180	4205	4120	5430	2930	4180	4164.31	4.63	29246	4270	4225	4170	4125	4070	4197	4097	72	1250	500	2500	5	1	14378896	600	25.77	2.08	12	0.82	162.00	2006.00	6175	20231013	-32.39	3460	20231030	20.66	4220	-1.07	20240112	3950	5.70	20240108	12350	-66.19	20231013	3640	14.70	20231122	1.50	N	238120	500	71 억	666009	N	N	0	N	N
36	20240116	101007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4130	-50	5	-1.20	350602270	83979	86.24	4180	4205	4130	5430	2930	4180	4174.88	4.63	25106	4270	4225	4170	4125	4070	4197	4097	72	1250	500	2500	5	1	14378896	594	25.49	2.06	12	0.58	162.00	2006.00	6175	20231013	-33.12	3460	20231030	19.36	4220	-2.13	20240112	3950	4.56	20240108	12350	-66.56	20231013	3640	13.46	20231122	1.50	N	238120	500	71 억	666009	N	N	0	N	N
37	20240116	091005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	0	3	0.00	287364180	68722	70.57	4180	4205	4130	5430	2930	4180	4181.55	4.63	34076	4270	4225	4170	4125	4070	4197	4097	72	1250	500	2500	5	1	14378896	601	25.80	2.08	12	0.48	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4220	-0.95	20240112	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.50	N	238120	500	71 억	666009	N	N	0	N	N
38	20240115	161005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	-15	5	-0.36	404185365	97186	64.77	4190	4215	4115	5450	2940	4195	4158.87	4.84	-29419	4281	4237	4176	4132	4071	4260	4155	72	1255	500	2510	5	1	14378896	601	25.80	2.08	12	0.68	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4220	-0.95	20240112	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.60	N	238120	500	71 억	696476	N	N	0	N	N
39	20240115	151006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	-15	5	-0.36	395445510	95091	63.38	4190	4215	4115	5450	2940	4195	4158.58	4.84	-28208	4281	4237	4176	4132	4071	4260	4155	72	1255	500	2510	5	1	14378896	601	25.80	2.08	12	0.66	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4220	-0.95	20240112	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.60	N	238120	500	71 억	696476	N	N	0	N	N
40	20240115	141006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	-60	5	-1.43	275653190	66093	44.05	4190	4215	4135	5450	2940	4195	4170.67	4.84	-13443	4281	4237	4176	4132	4071	4260	4155	72	1255	500	2510	5	1	14378896	595	25.52	2.06	12	0.46	162.00	2006.00	6175	20231013	-33.04	3460	20231030	19.51	4220	-2.01	20240112	3950	4.68	20240108	12350	-66.52	20231013	3640	13.60	20231122	1.60	N	238120	500	71 억	696476	N	N	0	N	N
41	20240115	131003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	-30	5	-0.72	213329140	51065	34.03	4190	4215	4140	5450	2940	4195	4177.58	4.84	-4651	4281	4237	4176	4132	4071	4260	4155	72	1255	500	2510	5	1	14378896	599	25.71	2.08	12	0.36	162.00	2006.00	6175	20231013	-32.55	3460	20231030	20.38	4220	-1.30	20240112	3950	5.44	20240108	12350	-66.28	20231013	3640	14.42	20231122	1.60	N	238120	500	71 억	696476	N	N	0	N	N
42	20240115	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-35	5	-0.83	201279345	48167	32.10	4190	4215	4140	5450	2940	4195	4178.76	4.84	-4291	4281	4237	4176	4132	4071	4260	4155	72	1255	500	2510	5	1	14378896	598	25.68	2.07	12	0.33	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4220	-1.42	20240112	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.60	N	238120	500	71 억	696476	N	N	0	N	N
43	20240115	111004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	-40	5	-0.95	178753045	42753	28.49	4190	4215	4140	5450	2940	4195	4181.05	4.84	-1804	4281	4237	4176	4132	4071	4260	4155	72	1255	500	2510	5	1	14378896	597	25.65	2.07	12	0.30	162.00	2006.00	6175	20231013	-32.71	3460	20231030	20.09	4220	-1.54	20240112	3950	5.19	20240108	12350	-66.36	20231013	3640	14.15	20231122	1.60	N	238120	500	71 억	696476	N	N	0	N	N
44	20240115	101001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	-15	5	-0.36	131570465	31433	20.95	4190	4215	4140	5450	2940	4195	4185.73	4.84	-368	4281	4237	4176	4132	4071	4260	4155	72	1255	500	2510	5	1	14378896	601	25.80	2.08	12	0.22	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4220	-0.95	20240112	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.60	N	238120	500	71 억	696476	N	N	0	N	N
45	20240115	091003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4190	-5	5	-0.12	11957460	2864	1.91	4190	4195	4140	5450	2940	4195	4174.74	4.84	-391	4281	4237	4176	4132	4071	4260	4155	72	1255	500	2510	5	1	14378896	602	25.86	2.09	12	0.02	162.00	2006.00	6175	20231013	-32.15	3460	20231030	21.10	4220	-0.71	20240112	3950	6.08	20240108	12350	-66.07	20231013	3640	15.11	20231122	1.60	N	238120	500	71 억	696476	N	N	0	N	N
46	20240112	161015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	0	3	0.00	623655910	150020	166.36	4150	4220	4115	5450	2940	4195	4157.08	4.97	-17547	4295	4245	4145	4095	3995	4270	4120	72	1255	500	2510	5	1	14378896	603	25.90	2.09	12	1.04	162.00	2006.00	6175	20231013	-32.06	3460	20231030	21.24	4220	-0.59	20240112	3950	6.20	20240108	12350	-66.03	20231013	3640	15.25	20231122	1.48	N	238120	500	71 억	714070	N	N	0	N	N
47	20240112	151002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4180	-15	5	-0.36	569953570	137195	152.14	4150	4220	4115	5450	2940	4195	4154.33	4.97	-13856	4295	4245	4145	4095	3995	4270	4120	72	1255	500	2510	5	1	14378896	601	25.80	2.08	12	0.95	162.00	2006.00	6175	20231013	-32.31	3460	20231030	20.81	4220	-0.95	20240112	3950	5.82	20240108	12350	-66.15	20231013	3640	14.84	20231122	1.48	N	238120	500	71 억	714070	N	N	0	N	N
48	20240112	141001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-45	5	-1.07	496694975	119580	132.60	4150	4220	4115	5450	2940	4195	4153.66	4.97	-10332	4295	4245	4145	4095	3995	4270	4120	72	1255	500	2510	5	1	14378896	597	25.62	2.07	12	0.83	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4220	-1.66	20240112	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.48	N	238120	500	71 억	714070	N	N	0	N	N
49	20240112	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4150	-45	5	-1.07	443308535	106715	118.34	4150	4220	4115	5450	2940	4195	4154.14	4.97	-9005	4295	4245	4145	4095	3995	4270	4120	72	1255	500	2510	5	1	14378896	597	25.62	2.07	12	0.74	162.00	2006.00	6175	20231013	-32.79	3460	20231030	19.94	4220	-1.66	20240112	3950	5.06	20240108	12350	-66.40	20231013	3640	14.01	20231122	1.48	N	238120	500	71 억	714070	N	N	0	N	N
50	20240112	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	-35	5	-0.83	420682875	101274	112.30	4150	4220	4115	5450	2940	4195	4153.91	4.97	-7575	4295	4245	4145	4095	3995	4270	4120	72	1255	500	2510	5	1	14378896	598	25.68	2.07	12	0.70	162.00	2006.00	6175	20231013	-32.63	3460	20231030	20.23	4220	-1.42	20240112	3950	5.32	20240108	12350	-66.32	20231013	3640	14.29	20231122	1.48	N	238120	500	71 억	714070	N	N	0	N	N
51	20240112	110957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	-40	5	-0.95	368362335	88696	98.36	4150	4220	4115	5450	2940	4195	4153.09	4.97	-6287	4295	4245	4145	4095	3995	4270	4120	72	1255	500	2510	5	1	14378896	597	25.65	2.07	12	0.62	162.00	2006.00	6175	20231013	-32.71	3460	20231030	20.09	4220	-1.54	20240112	3950	5.19	20240108	12350	-66.36	20231013	3640	14.15	20231122	1.48	N	238120	500	71 억	714070	N	N	0	N	N
52	20240112	100956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-80	5	-1.91	181540235	43783	48.55	4150	4220	4115	5450	2940	4195	4146.36	4.97	-22621	4295	4245	4145	4095	3995	4270	4120	72	1255	500	2510	5	1	14378896	592	25.40	2.05	12	0.30	162.00	2006.00	6175	20231013	-33.36	3460	20231030	18.93	4220	-2.49	20240112	3950	4.18	20240108	12350	-66.68	20231013	3640	13.05	20231122	1.48	N	238120	500	71 억	714070	N	N	0	N	N
53	20240112	090959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-55	5	-1.31	20631015	4971	5.51	4150	4220	4135	5450	2940	4195	4150.27	4.97	-2726	4295	4245	4145	4095	3995	4270	4120	72	1255	500	2510	5	1	14378896	595	25.56	2.06	12	0.03	162.00	2006.00	6175	20231013	-32.96	3460	20231030	19.65	4220	-1.90	20240112	3950	4.81	20240108	12350	-66.48	20231013	3640	13.74	20231122	1.48	N	238120	500	71 억	714070	N	N	0	N	N
54	20240111	160952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	115	2	2.82	362391315	88420	36.60	4080	4195	4045	5300	2860	4080	4098.32	4.94	6110	4223	4151	4088	4016	3953	4120	3985	72	1220	500	2440	5	1	14378896	603	25.90	2.09	12	0.61	162.00	2006.00	6175	20231013	-32.06	3460	20231030	21.24	4195	0.00	20240111	3950	6.20	20240108	12350	-66.03	20231013	3640	15.25	20231122	1.54	N	238120	500	71 억	709814	N	N	0	N	N
55	20240111	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	45	2	1.10	269106940	66057	27.34	4080	4125	4045	5300	2860	4080	4073.86	4.94	7291	4223	4151	4088	4016	3953	4120	3985	72	1220	500	2440	5	1	14378896	593	25.46	2.06	12	0.46	162.00	2006.00	6175	20231013	-33.20	3460	20231030	19.22	4160	-0.84	20240110	3950	4.43	20240108	12350	-66.60	20231013	3640	13.32	20231122	1.54	N	238120	500	71 억	709814	N	N	0	N	N
56	20240111	140956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	-15	5	-0.37	167142505	41148	17.03	4080	4105	4045	5300	2860	4080	4061.98	4.94	-2714	4223	4151	4088	4016	3953	4120	3985	72	1220	500	2440	5	1	14378896	585	25.09	2.03	12	0.29	162.00	2006.00	6175	20231013	-34.17	3460	20231030	17.49	4160	-2.28	20240110	3950	2.91	20240108	12350	-67.09	20231013	3640	11.68	20231122	1.54	N	238120	500	71 억	709814	N	N	0	N	N
57	20240111	130953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-10	5	-0.25	107151230	26388	10.92	4080	4105	4045	5300	2860	4080	4060.60	4.94	-1781	4223	4151	4088	4016	3953	4120	3985	72	1220	500	2440	5	1	14378896	585	25.12	2.03	12	0.18	162.00	2006.00	6175	20231013	-34.09	3460	20231030	17.63	4160	-2.16	20240110	3950	3.04	20240108	12350	-67.04	20231013	3640	11.81	20231122	1.54	N	238120	500	71 억	709814	N	N	0	N	N
58	20240111	120954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	5	2	0.12	69500015	17107	7.08	4080	4105	4045	5300	2860	4080	4062.67	4.94	-2174	4223	4151	4088	4016	3953	4120	3985	72	1220	500	2440	5	1	14378896	587	25.22	2.04	12	0.12	162.00	2006.00	6175	20231013	-33.85	3460	20231030	18.06	4160	-1.80	20240110	3950	3.42	20240108	12350	-66.92	20231013	3640	12.23	20231122	1.54	N	238120	500	71 억	709814	N	N	0	N	N
59	20240111	110955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	-15	5	-0.37	54175475	13334	5.52	4080	4105	4045	5300	2860	4080	4062.96	4.94	-2108	4223	4151	4088	4016	3953	4120	3985	72	1220	500	2440	5	1	14378896	585	25.09	2.03	12	0.09	162.00	2006.00	6175	20231013	-34.17	3460	20231030	17.49	4160	-2.28	20240110	3950	2.91	20240108	12350	-67.09	20231013	3640	11.68	20231122	1.54	N	238120	500	71 억	709814	N	N	0	N	N
60	20240111	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	0	3	0.00	32843635	8074	3.34	4080	4105	4050	5300	2860	4080	4067.83	4.94	-3565	4223	4151	4088	4016	3953	4120	3985	72	1220	500	2440	5	1	14378896	587	25.19	2.03	12	0.06	162.00	2006.00	6175	20231013	-33.93	3460	20231030	17.92	4160	-1.92	20240110	3950	3.29	20240108	12350	-66.96	20231013	3640	12.09	20231122	1.54	N	238120	500	71 억	709814	N	N	0	N	N
61	20240111	090954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	20	2	0.49	5378330	1317	0.55	4080	4100	4080	5300	2860	4080	4083.77	4.94	-17	4223	4151	4088	4016	3953	4120	3985	72	1220	500	2440	5	1	14378896	590	25.31	2.04	12	0.01	162.00	2006.00	6175	20231013	-33.60	3460	20231030	18.50	4160	-1.44	20240110	3950	3.80	20240108	12350	-66.80	20231013	3640	12.64	20231122	1.54	N	238120	500	71 억	709814	N	N	0	N	N
62	20240110	160951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	-40	5	-0.97	983375365	241313	135.44	4100	4160	4025	5350	2885	4120	4074.92	4.93	2512	4193	4156	4093	4056	3993	4175	4075	72	1230	500	2470	5	1	14378896	587	25.19	2.03	12	1.68	162.00	2006.00	6175	20231013	-33.93	3460	20231030	17.92	4160	-1.92	20240110	3950	3.29	20240108	12350	-66.96	20231013	3640	12.09	20231122	1.54	N	238120	500	71 억	708543	N	N	0	N	N
63	20240110	150953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	-45	5	-1.09	962612695	236212	132.58	4100	4160	4025	5350	2885	4120	4075.02	4.93	3109	4193	4156	4093	4056	3993	4175	4075	72	1230	500	2470	5	1	14378896	586	25.15	2.03	12	1.64	162.00	2006.00	6175	20231013	-34.01	3460	20231030	17.77	4160	-2.04	20240110	3950	3.16	20240108	12350	-67.00	20231013	3640	11.95	20231122	1.54	N	238120	500	71 억	708543	N	N	0	N	N
64	20240110	140955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-50	5	-1.21	578561685	141361	79.34	4100	4160	4050	5350	2885	4120	4092.61	4.93	-11359	4193	4156	4093	4056	3993	4175	4075	72	1230	500	2470	5	1	14378896	585	25.12	2.03	12	0.98	162.00	2006.00	6175	20231013	-34.09	3460	20231030	17.63	4160	-2.16	20240110	3950	3.04	20240108	12350	-67.04	20231013	3640	11.81	20231122	1.54	N	238120	500	71 억	708543	N	N	0	N	N
65	20240110	130951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	-40	5	-0.97	418192065	102081	57.29	4100	4160	4050	5350	2885	4120	4096.45	4.93	-21609	4193	4156	4093	4056	3993	4175	4075	72	1230	500	2470	5	1	14378896	587	25.19	2.03	12	0.71	162.00	2006.00	6175	20231013	-33.93	3460	20231030	17.92	4160	-1.92	20240110	3950	3.29	20240108	12350	-66.96	20231013	3640	12.09	20231122	1.54	N	238120	500	71 억	708543	N	N	0	N	N
66	20240110	120953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	-45	5	-1.09	379947870	92688	52.02	4100	4160	4050	5350	2885	4120	4098.99	4.93	-17321	4193	4156	4093	4056	3993	4175	4075	72	1230	500	2470	5	1	14378896	586	25.15	2.03	12	0.64	162.00	2006.00	6175	20231013	-34.01	3460	20231030	17.77	4160	-2.04	20240110	3950	3.16	20240108	12350	-67.00	20231013	3640	11.95	20231122	1.54	N	238120	500	71 억	708543	N	N	0	N	N
67	20240110	110952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	-60	5	-1.46	338004585	82396	46.25	4100	4160	4050	5350	2885	4120	4101.98	4.93	-13443	4193	4156	4093	4056	3993	4175	4075	72	1230	500	2470	5	1	14378896	584	25.06	2.02	12	0.57	162.00	2006.00	6175	20231013	-34.25	3460	20231030	17.34	4160	-2.40	20240110	3950	2.78	20240108	12350	-67.13	20231013	3640	11.54	20231122	1.54	N	238120	500	71 억	708543	N	N	0	N	N
68	20240110	100951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	-40	5	-0.97	323451895	78815	44.24	4100	4160	4050	5350	2885	4120	4103.74	4.93	-13580	4193	4156	4093	4056	3993	4175	4075	72	1230	500	2470	5	1	14378896	587	25.19	2.03	12	0.55	162.00	2006.00	6175	20231013	-33.93	3460	20231030	17.92	4160	-1.92	20240110	3950	3.29	20240108	12350	-66.96	20231013	3640	12.09	20231122	1.54	N	238120	500	71 억	708543	N	N	0	N	N
69	20240110	090951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4100	-20	5	-0.49	166112310	40345	22.64	4100	4160	4095	5350	2885	4120	4117.23	4.93	-7844	4193	4156	4093	4056	3993	4175	4075	72	1230	500	2470	5	1	14378896	590	25.31	2.04	12	0.28	162.00	2006.00	6175	20231013	-33.60	3460	20231030	18.50	4160	-1.44	20240110	3950	3.80	20240108	12350	-66.80	20231013	3640	12.64	20231122	1.54	N	238120	500	71 억	708543	N	N	0	N	N
70	20240109	160948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	65	2	1.60	723162435	177627	109.57	4055	4130	4030	5270	2840	4055	4071.21	4.80	22235	4178	4116	4033	3971	3888	4075	3930	72	1215	500	2430	5	1	14378896	592	25.43	2.05	12	1.24	162.00	2006.00	6175	20231013	-33.28	3460	20231030	19.08	4130	-0.24	20240109	3950	4.30	20240108	12350	-66.64	20231013	3640	13.19	20231122	1.53	N	238120	500	71 억	689849	N	N	0	N	N
71	20240109	150950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	30	2	0.74	666600040	163867	101.09	4055	4100	4030	5270	2840	4055	4067.93	4.80	21543	4178	4116	4033	3971	3888	4075	3930	72	1215	500	2430	5	1	14378896	587	25.22	2.04	12	1.14	162.00	2006.00	6175	20231013	-33.85	3460	20231030	18.06	4115	-0.73	20240105	3950	3.42	20240108	12350	-66.92	20231013	3640	12.23	20231122	1.53	N	238120	500	71 억	689849	N	N	0	N	N
72	20240109	140949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	25	2	0.62	645168175	158615	97.85	4055	4100	4030	5270	2840	4055	4067.51	4.80	21376	4178	4116	4033	3971	3888	4075	3930	72	1215	500	2430	5	1	14378896	587	25.19	2.03	12	1.10	162.00	2006.00	6175	20231013	-33.93	3460	20231030	17.92	4115	-0.85	20240105	3950	3.29	20240108	12350	-66.96	20231013	3640	12.09	20231122	1.53	N	238120	500	71 억	689849	N	N	0	N	N
73	20240109	130949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	15	2	0.37	616990045	151697	93.58	4055	4100	4030	5270	2840	4055	4067.25	4.80	23291	4178	4116	4033	3971	3888	4075	3930	72	1215	500	2430	5	1	14378896	585	25.12	2.03	12	1.05	162.00	2006.00	6175	20231013	-34.09	3460	20231030	17.63	4115	-1.09	20240105	3950	3.04	20240108	12350	-67.04	20231013	3640	11.81	20231122	1.53	N	238120	500	71 억	689849	N	N	0	N	N
74	20240109	120957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	35	2	0.86	595577300	146436	90.33	4055	4100	4030	5270	2840	4055	4067.15	4.80	24164	4178	4116	4033	3971	3888	4075	3930	72	1215	500	2430	5	1	14378896	588	25.25	2.04	12	1.02	162.00	2006.00	6175	20231013	-33.77	3460	20231030	18.21	4115	-0.61	20240105	3950	3.54	20240108	12350	-66.88	20231013	3640	12.36	20231122	1.53	N	238120	500	71 억	689849	N	N	0	N	N
75	20240109	110952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	25	2	0.62	565313100	139012	85.75	4055	4100	4030	5270	2840	4055	4066.65	4.80	21473	4178	4116	4033	3971	3888	4075	3930	72	1215	500	2430	5	1	14378896	587	25.19	2.03	12	0.97	162.00	2006.00	6175	20231013	-33.93	3460	20231030	17.92	4115	-0.85	20240105	3950	3.29	20240108	12350	-66.96	20231013	3640	12.09	20231122	1.53	N	238120	500	71 억	689849	N	N	0	N	N
76	20240109	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	5	2	0.12	448839505	110392	68.10	4055	4100	4030	5270	2840	4055	4065.87	4.80	12132	4178	4116	4033	3971	3888	4075	3930	72	1215	500	2430	5	1	14378896	584	25.06	2.02	12	0.77	162.00	2006.00	6175	20231013	-34.25	3460	20231030	17.34	4115	-1.34	20240105	3950	2.78	20240108	12350	-67.13	20231013	3640	11.54	20231122	1.53	N	238120	500	71 억	689849	N	N	0	N	N
77	20240109	090950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	15	2	0.37	114536630	28088	17.33	4055	4100	4055	5270	2840	4055	4077.78	4.80	20782	4178	4116	4033	3971	3888	4075	3930	72	1215	500	2430	5	1	14378896	585	25.12	2.03	12	0.20	162.00	2006.00	6175	20231013	-34.09	3460	20231030	17.63	4115	-1.09	20240105	3950	3.04	20240108	12350	-67.04	20231013	3640	11.81	20231122	1.53	N	238120	500	71 억	689849	N	N	0	N	N
78	20240108	160948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	-15	5	-0.37	652590860	162106	117.75	4070	4095	3950	5290	2850	4070	4025.70	4.71	13231	4150	4110	4075	4035	4000	4130	4055	72	1220	500	2440	5	1	14378896	583	25.03	2.02	12	1.13	162.00	2006.00	6175	20231013	-34.33	3460	20231030	17.20	4115	-1.46	20240105	3950	2.66	20240108	12350	-67.17	20231013	3640	11.40	20231122	1.58	N	238120	500	71 억	676618	N	N	0	N	N
79	20240108	150949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	-30	5	-0.74	638862255	158712	115.29	4070	4095	3950	5290	2850	4070	4025.29	4.71	11215	4150	4110	4075	4035	4000	4130	4055	72	1220	500	2440	5	1	14378896	581	24.94	2.01	12	1.10	162.00	2006.00	6175	20231013	-34.57	3460	20231030	16.76	4115	-1.82	20240105	3950	2.28	20240108	12350	-67.29	20231013	3640	10.99	20231122	1.58	N	238120	500	71 억	676618	N	N	0	N	N
80	20240108	140948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-35	5	-0.86	568262815	141177	102.55	4070	4095	3950	5290	2850	4070	4025.18	4.71	10513	4150	4110	4075	4035	4000	4130	4055	72	1220	500	2440	5	1	14378896	580	24.91	2.01	12	0.98	162.00	2006.00	6175	20231013	-34.66	3460	20231030	16.62	4115	-1.94	20240105	3950	2.15	20240108	12350	-67.33	20231013	3640	10.85	20231122	1.58	N	238120	500	71 억	676618	N	N	0	N	N
81	20240108	130948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	-50	5	-1.23	493138950	122618	89.07	4070	4095	3950	5290	2850	4070	4021.75	4.71	3517	4150	4110	4075	4035	4000	4130	4055	72	1220	500	2440	5	1	14378896	578	24.81	2.00	12	0.85	162.00	2006.00	6175	20231013	-34.90	3460	20231030	16.18	4115	-2.31	20240105	3950	1.77	20240108	12350	-67.45	20231013	3640	10.44	20231122	1.58	N	238120	500	71 억	676618	N	N	0	N	N
82	20240108	120949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-35	5	-0.86	480451245	119470	86.78	4070	4095	3950	5290	2850	4070	4021.52	4.71	3428	4150	4110	4075	4035	4000	4130	4055	72	1220	500	2440	5	1	14378896	580	24.91	2.01	12	0.83	162.00	2006.00	6175	20231013	-34.66	3460	20231030	16.62	4115	-1.94	20240105	3950	2.15	20240108	12350	-67.33	20231013	3640	10.85	20231122	1.58	N	238120	500	71 억	676618	N	N	0	N	N
83	20240108	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	-25	5	-0.61	439584650	109363	79.44	4070	4095	3950	5290	2850	4070	4019.50	4.71	737	4150	4110	4075	4035	4000	4130	4055	72	1220	500	2440	5	1	14378896	582	24.97	2.02	12	0.76	162.00	2006.00	6175	20231013	-34.49	3460	20231030	16.91	4115	-1.70	20240105	3950	2.41	20240108	12350	-67.25	20231013	3640	11.13	20231122	1.58	N	238120	500	71 억	676618	N	N	0	N	N
84	20240108	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	-50	5	-1.23	284795180	70990	51.57	4070	4095	3950	5290	2850	4070	4011.76	4.71	-23008	4150	4110	4075	4035	4000	4130	4055	72	1220	500	2440	5	1	14378896	578	24.81	2.00	12	0.49	162.00	2006.00	6175	20231013	-34.90	3460	20231030	16.18	4115	-2.31	20240105	3950	1.77	20240108	12350	-67.45	20231013	3640	10.44	20231122	1.58	N	238120	500	71 억	676618	N	N	0	N	N
85	20240108	090948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	0	3	0.00	23895670	5862	4.26	4070	4095	4070	5290	2850	4070	4076.37	4.71	1401	4150	4110	4075	4035	4000	4130	4055	72	1220	500	2440	5	1	14378896	585	25.12	2.03	12	0.04	162.00	2006.00	6175	20231013	-34.09	3460	20231030	17.63	4115	-1.09	20240105	4005	1.62	20240102	12350	-67.04	20231013	3640	11.81	20231122	1.58	N	238120	500	71 억	676618	N	N	0	N	N
86	20240105	160947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-5	5	-0.12	561802945	137667	50.27	4045	4115	4040	5290	2855	4075	4080.88	4.83	-16144	4155	4115	4065	4025	3975	4135	4045	72	1215	500	2440	5	1	14378896	585	25.12	2.03	12	0.96	162.00	2006.00	6175	20231013	-34.09	3460	20231030	17.63	4115	-1.09	20240105	4005	1.62	20240102	12350	-67.04	20231013	3640	11.81	20231122	1.58	N	238120	500	71 억	694674	N	N	0	N	N
87	20240105	150949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	-25	5	-0.61	534513855	130933	47.81	4045	4115	4040	5290	2855	4075	4082.35	4.83	-15246	4155	4115	4065	4025	3975	4135	4045	72	1215	500	2440	5	1	14378896	582	25.00	2.02	12	0.91	162.00	2006.00	6175	20231013	-34.41	3460	20231030	17.05	4115	-1.58	20240105	4005	1.12	20240102	12350	-67.21	20231013	3640	11.26	20231122	1.58	N	238120	500	71 억	694674	N	N	0	N	N
88	20240105	140945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	-20	5	-0.49	462895620	113250	41.36	4045	4115	4045	5290	2855	4075	4087.38	4.83	-9586	4155	4115	4065	4025	3975	4135	4045	72	1215	500	2440	5	1	14378896	583	25.03	2.02	12	0.79	162.00	2006.00	6175	20231013	-34.33	3460	20231030	17.20	4115	-1.46	20240105	4005	1.25	20240102	12350	-67.17	20231013	3640	11.40	20231122	1.58	N	238120	500	71 억	694674	N	N	0	N	N
89	20240105	130947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	15	2	0.37	370671155	90566	33.07	4045	4115	4045	5290	2855	4075	4092.83	4.83	1161	4155	4115	4065	4025	3975	4135	4045	72	1215	500	2440	5	1	14378896	588	25.25	2.04	12	0.63	162.00	2006.00	6175	20231013	-33.77	3460	20231030	18.21	4115	-0.61	20240105	4005	2.12	20240102	12350	-66.88	20231013	3640	12.36	20231122	1.58	N	238120	500	71 억	694674	N	N	0	N	N
90	20240105	120947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	10	2	0.25	351697700	85929	31.38	4045	4115	4045	5290	2855	4075	4092.89	4.83	1791	4155	4115	4065	4025	3975	4135	4045	72	1215	500	2440	5	1	14378896	587	25.22	2.04	12	0.60	162.00	2006.00	6175	20231013	-33.85	3460	20231030	18.06	4115	-0.73	20240105	4005	2.00	20240102	12350	-66.92	20231013	3640	12.23	20231122	1.58	N	238120	500	71 억	694674	N	N	0	N	N
91	20240105	110945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	20	2	0.49	338914605	82800	30.24	4045	4115	4045	5290	2855	4075	4093.17	4.83	2388	4155	4115	4065	4025	3975	4135	4045	72	1215	500	2440	5	1	14378896	589	25.28	2.04	12	0.58	162.00	2006.00	6175	20231013	-33.68	3460	20231030	18.35	4115	-0.49	20240105	4005	2.25	20240102	12350	-66.84	20231013	3640	12.50	20231122	1.58	N	238120	500	71 억	694674	N	N	0	N	N
92	20240105	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	30	2	0.74	252932625	61791	22.56	4045	4115	4045	5290	2855	4075	4093.36	4.83	-171	4155	4115	4065	4025	3975	4135	4045	72	1215	500	2440	5	1	14378896	590	25.34	2.05	12	0.43	162.00	2006.00	6175	20231013	-33.52	3460	20231030	18.64	4115	-0.24	20240105	4005	2.50	20240102	12350	-66.76	20231013	3640	12.77	20231122	1.58	N	238120	500	71 억	694674	N	N	0	N	N
93	20240105	090945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	10	2	0.25	44690260	10948	4.00	4045	4100	4045	5290	2855	4075	4082.05	4.83	266	4155	4115	4065	4025	3975	4135	4045	72	1215	500	2440	5	1	14378896	587	25.22	2.04	12	0.08	162.00	2006.00	6175	20231013	-33.85	3460	20231030	18.06	4105	-0.49	20240104	4005	2.00	20240102	12350	-66.92	20231013	3640	12.23	20231122	1.58	N	238120	500	71 억	694674	N	N	0	N	N
94	20240104	160942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	15	2	0.37	1105315875	272490	348.09	4040	4105	4015	5270	2845	4060	4056.14	4.60	23335	4113	4086	4048	4021	3983	4100	4035	72	1210	500	2430	5	1	14378896	586	25.15	2.03	12	1.90	162.00	2006.00	6175	20231013	-34.01	3460	20231030	17.77	4105	-0.73	20240104	4005	1.75	20240102	12350	-67.00	20231013	3640	11.95	20231122	1.62	N	238120	500	71 억	661189	N	N	288	N	N
95	20240104	150944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	20	2	0.49	1078405930	265885	339.65	4040	4105	4015	5270	2845	4060	4055.91	4.60	22786	4113	4086	4048	4021	3983	4100	4035	72	1210	500	2430	5	1	14378896	587	25.19	2.03	12	1.85	162.00	2006.00	6175	20231013	-33.93	3460	20231030	17.92	4105	-0.61	20240104	4005	1.87	20240102	12350	-66.96	20231013	3640	12.09	20231122	1.62	N	238120	500	71 억	661189	N	N	288	N	N
96	20240104	140945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	10	2	0.25	1015089570	250359	319.82	4040	4105	4015	5270	2845	4060	4054.53	4.60	20652	4113	4086	4048	4021	3983	4100	4035	72	1210	500	2430	5	1	14378896	585	25.12	2.03	12	1.74	162.00	2006.00	6175	20231013	-34.09	3460	20231030	17.63	4105	-0.85	20240104	4005	1.62	20240102	12350	-67.04	20231013	3640	11.81	20231122	1.62	N	238120	500	71 억	661189	N	N	288	N	N
97	20240104	130944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4065	5	2	0.12	970285400	239342	305.75	4040	4105	4015	5270	2845	4060	4053.97	4.60	18036	4113	4086	4048	4021	3983	4100	4035	72	1210	500	2430	5	1	14378896	585	25.09	2.03	12	1.66	162.00	2006.00	6175	20231013	-34.17	3460	20231030	17.49	4105	-0.97	20240104	4005	1.50	20240102	12350	-67.09	20231013	3640	11.68	20231122	1.62	N	238120	500	71 억	661189	N	N	288	N	N
98	20240104	120942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	10	2	0.25	914884120	225722	288.35	4040	4105	4015	5270	2845	4060	4053.14	4.60	16794	4113	4086	4048	4021	3983	4100	4035	72	1210	500	2430	5	1	14378896	585	25.12	2.03	12	1.57	162.00	2006.00	6175	20231013	-34.09	3460	20231030	17.63	4105	-0.85	20240104	4005	1.62	20240102	12350	-67.04	20231013	3640	11.81	20231122	1.62	N	238120	500	71 억	661189	N	N	288	N	N
99	20240104	110942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-25	5	-0.62	444558675	110020	140.54	4040	4080	4015	5270	2845	4060	4040.69	4.60	-37308	4113	4086	4048	4021	3983	4100	4035	72	1210	500	2430	5	1	14378896	580	24.91	2.01	12	0.77	162.00	2006.00	6175	20231013	-34.66	3460	20231030	16.62	4085	-1.22	20240102	4005	0.75	20240102	12350	-67.33	20231013	3640	10.85	20231122	1.62	N	238120	500	71 억	661189	N	N	288	N	N
100	20240104	100941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	-5	5	-0.12	222645115	54992	70.25	4040	4080	4020	5270	2845	4060	4048.66	4.60	-4601	4113	4086	4048	4021	3983	4100	4035	72	1210	500	2430	5	1	14378896	583	25.03	2.02	12	0.38	162.00	2006.00	6175	20231013	-34.33	3460	20231030	17.20	4085	-0.73	20240102	4005	1.25	20240102	12350	-67.17	20231013	3640	11.40	20231122	1.62	N	238120	500	71 억	661189	N	N	288	N	N
101	20240104	090945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	-5	5	-0.12	75541910	18602	23.76	4040	4080	4035	5270	2845	4060	4060.96	4.60	10681	4113	4086	4048	4021	3983	4100	4035	72	1210	500	2430	5	1	14378896	583	25.03	2.02	12	0.13	162.00	2006.00	6175	20231013	-34.33	3460	20231030	17.20	4085	-0.73	20240102	4005	1.25	20240102	12350	-67.17	20231013	3640	11.40	20231122	1.62	N	238120	500	71 억	661189	N	N	288	N	N
102	20240103	160941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	0	3	0.00	316052165	78251	40.63	4025	4075	4010	5270	2845	4060	4038.78	4.52	10393	4130	4095	4050	4015	3970	4112	4032	72	1210	500	2430	5	1	14378896	584	25.06	2.02	12	0.54	162.00	2006.00	6175	20231013	-34.25	3460	20231030	17.34	4085	-0.61	20240102	4005	1.37	20240102	12350	-67.13	20231013	3640	11.54	20231122	1.63	N	238120	500	71 억	650604	N	N	288	N	N
103	20240103	150939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	-10	5	-0.25	298503715	73918	38.38	4025	4075	4010	5270	2845	4060	4038.29	4.52	9700	4130	4095	4050	4015	3970	4112	4032	72	1210	500	2430	5	1	14378896	582	25.00	2.02	12	0.51	162.00	2006.00	6175	20231013	-34.41	3460	20231030	17.05	4085	-0.86	20240102	4005	1.12	20240102	12350	-67.21	20231013	3640	11.26	20231122	1.63	N	238120	500	71 억	650604	N	N	0	N	N
104	20240103	140936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	-40	5	-0.99	241471270	59801	31.05	4025	4075	4010	5270	2845	4060	4037.90	4.52	4423	4130	4095	4050	4015	3970	4112	4032	72	1210	500	2430	5	1	14378896	578	24.81	2.00	12	0.42	162.00	2006.00	6175	20231013	-34.90	3460	20231030	16.18	4085	-1.59	20240102	4005	0.37	20240102	12350	-67.45	20231013	3640	10.44	20231122	1.63	N	238120	500	71 억	650604	N	N	0	N	N
105	20240103	130939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4035	-25	5	-0.62	198574850	49141	25.52	4025	4075	4010	5270	2845	4060	4040.90	4.52	5462	4130	4095	4050	4015	3970	4112	4032	72	1210	500	2430	5	1	14378896	580	24.91	2.01	12	0.34	162.00	2006.00	6175	20231013	-34.66	3460	20231030	16.62	4085	-1.22	20240102	4005	0.75	20240102	12350	-67.33	20231013	3640	10.85	20231122	1.63	N	238120	500	71 억	650604	N	N	0	N	N
106	20240103	120942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	-30	5	-0.74	176410970	43640	22.66	4025	4075	4010	5270	2845	4060	4042.39	4.52	6310	4130	4095	4050	4015	3970	4112	4032	72	1210	500	2430	5	1	14378896	579	24.88	2.01	12	0.30	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	4085	-1.35	20240102	4005	0.62	20240102	12350	-67.37	20231013	3640	10.71	20231122	1.63	N	238120	500	71 억	650604	N	N	0	N	N
107	20240103	110937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	0	3	0.00	132027575	32657	16.96	4025	4070	4010	5270	2845	4060	4042.83	4.52	6054	4130	4095	4050	4015	3970	4112	4032	72	1210	500	2430	5	1	14378896	584	25.06	2.02	12	0.23	162.00	2006.00	6175	20231013	-34.25	3460	20231030	17.34	4085	-0.61	20240102	4005	1.37	20240102	12350	-67.13	20231013	3640	11.54	20231122	1.63	N	238120	500	71 억	650604	N	N	0	N	N
108	20240103	100938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	-20	5	-0.49	80212415	19867	10.32	4025	4070	4010	5270	2845	4060	4037.41	4.52	-1723	4130	4095	4050	4015	3970	4112	4032	72	1210	500	2430	5	1	14378896	581	24.94	2.01	12	0.14	162.00	2006.00	6175	20231013	-34.57	3460	20231030	16.76	4085	-1.10	20240102	4005	0.87	20240102	12350	-67.29	20231013	3640	10.99	20231122	1.63	N	238120	500	71 억	650604	N	N	0	N	N
109	20240103	090938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	-35	5	-0.86	23455345	5833	3.03	4025	4045	4010	5270	2845	4060	4020.81	4.52	3969	4130	4095	4050	4015	3970	4112	4032	72	1210	500	2430	5	1	14378896	579	24.85	2.01	12	0.04	162.00	2006.00	6175	20231013	-34.82	3460	20231030	16.33	4085	-1.47	20240102	4005	0.50	20240102	12350	-67.41	20231013	3640	10.58	20231122	1.63	N	238120	500	71 억	650604	N	N	0	N	N
110	20240102	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4060	30	2	0.74	777598105	192524	80.78	4030	4085	4005	5230	2825	4030	4038.93	4.25	39296	4110	4070	4010	3970	3910	4090	3990	72	1200	500	2410	5	1	14378896	584	25.06	2.02	12	1.34	162.00	2006.00	6175	20231013	-34.25	3460	20231030	17.34	4085	-0.61	20240102	4005	1.37	20240102	12350	-67.13	20231013	3640	11.54	20231122	1.57	N	238120	500	71 억	611308	N	N	0	N	N
111	20240102	150935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	20	2	0.50	758005980	187689	78.76	4030	4085	4005	5230	2825	4030	4038.76	4.25	38747	4110	4070	4010	3970	3910	4090	3990	72	1200	500	2410	5	1	14378896	582	25.00	2.02	12	1.31	162.00	2006.00	6175	20231013	-34.41	3460	20231030	17.05	4085	-0.86	20240102	4005	1.12	20240102	12350	-67.21	20231013	3640	11.26	20231122	1.57	N	238120	500	71 억	611308	N	N	0	N	N
112	20240102	140937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4040	10	2	0.25	731535285	181134	76.00	4030	4085	4005	5230	2825	4030	4038.78	4.25	41819	4110	4070	4010	3970	3910	4090	3990	72	1200	500	2410	5	1	14378896	581	24.94	2.01	12	1.26	162.00	2006.00	6175	20231013	-34.57	3460	20231030	16.76	4085	-1.10	20240102	4005	0.87	20240102	12350	-67.29	20231013	3640	10.99	20231122	1.57	N	238120	500	71 억	611308	N	N	0	N	N
113	20240102	130931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4025	-5	5	-0.12	689260550	170640	71.60	4030	4085	4005	5230	2825	4030	4039.42	4.25	39378	4110	4070	4010	3970	3910	4090	3990	72	1200	500	2410	5	1	14378896	579	24.85	2.01	12	1.19	162.00	2006.00	6175	20231013	-34.82	3460	20231030	16.33	4085	-1.47	20240102	4005	0.50	20240102	12350	-67.41	20231013	3640	10.58	20231122	1.57	N	238120	500	71 억	611308	N	N	0	N	N
114	20240102	120929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	0	3	0.00	637563965	157805	66.22	4030	4085	4005	5230	2825	4030	4040.39	4.25	34248	4110	4070	4010	3970	3910	4090	3990	72	1200	500	2410	5	1	14378896	579	24.88	2.01	12	1.10	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	4085	-1.35	20240102	4005	0.62	20240102	12350	-67.37	20231013	3640	10.71	20231122	1.57	N	238120	500	71 억	611308	N	N	0	N	N
115	20240102	110929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4010	-20	5	-0.50	460404000	113929	47.81	4030	4085	4005	5230	2825	4030	4041.43	4.25	20111	4110	4070	4010	3970	3910	4090	3990	72	1200	500	2410	5	1	14378896	577	24.75	2.00	12	0.79	162.00	2006.00	6175	20231013	-35.06	3460	20231030	15.90	4085	-1.84	20240102	4005	0.12	20240102	12350	-67.53	20231013	3640	10.16	20231122	1.57	N	238120	500	71 억	611308	N	N	0	N	N
116	20240102	100921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	20	2	0.50	315361545	77980	32.72	4030	4060	4010	5230	2825	4030	4044.66	4.25	26553	4110	4070	4010	3970	3910	4090	3990	72	1200	500	2410	5	1	14378896	582	25.00	2.02	12	0.54	162.00	2006.00	6175	20231013	-34.41	3460	20231030	17.05	4060	-0.25	20240102	4010	1.00	20240102	12350	-67.21	20231013	3640	11.26	20231122	1.57	N	238120	500	71 억	611308	N	N	0	N	N
117	20240102	090909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4030	0	3	0.00	0	0	0.00	0	0	0	5230	2825	4030	0.00	4.25	0	4110	4070	4010	3970	3910	4090	3990	72	1200	500	2410	5	1	14378896	579	24.88	2.01	12	0.00	162.00	2006.00	6175	20231013	-34.74	3460	20231030	16.47	0	0.00	0	0	0.00	0	12350	-67.37	20231013	3640	10.71	20231122	1.57	N	238120	500	71 억	611308	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History