KissMeData/347000/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	investmentCareful	shortOverheated
2	20240123	121205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2940	20	2	0.68	303518355	103699	67.11	2920	2955	2900	3795	2045	2920	2926.92	0.65	18557	2980	2950	2910	2880	2840	2965	2895	169	875	500	1810	5	1	33004976	970	105.00	2.42	12	0.31	28.00	1216.00	5680	20230821	-48.24	2705	20231227	8.69	3145	-6.52	20240102	2745	7.10	20240102	17540	-83.24	20230428	2705	8.69	20231227	1.98	N	347000	500	168 억	215069	N	N	N	N
3	20240123	111159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2945	25	2	0.86	262112995	89586	57.97	2920	2955	2900	3795	2045	2920	2925.83	0.65	17515	2980	2950	2910	2880	2840	2965	2895	169	875	500	1810	5	1	33004976	972	105.18	2.42	12	0.27	28.00	1216.00	5680	20230821	-48.15	2705	20231227	8.87	3145	-6.36	20240102	2745	7.29	20240102	17540	-83.21	20230428	2705	8.87	20231227	1.98	N	347000	500	168 억	215069	N	N	N	N
4	20240123	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2950	30	2	1.03	202859280	69415	44.92	2920	2955	2900	3795	2045	2920	2922.41	0.65	16571	2980	2950	2910	2880	2840	2965	2895	169	875	500	1810	5	1	33004976	974	105.36	2.43	12	0.21	28.00	1216.00	5680	20230821	-48.06	2705	20231227	9.06	3145	-6.20	20240102	2745	7.47	20240102	17540	-83.18	20230428	2705	9.06	20231227	1.98	N	347000	500	168 억	215069	N	N	N	N
5	20240123	091200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	-20	5	-0.68	60529120	20827	13.48	2920	2925	2900	3795	2045	2920	2906.28	0.65	-1174	2980	2950	2910	2880	2840	2965	2895	169	875	500	1810	5	1	33004976	957	103.57	2.38	12	0.06	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	1.98	N	347000	500	168 억	215069	N	N	N	N
6	20240119	161152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	20	2	0.70	313350905	108567	101.19	2855	2930	2835	3710	2000	2855	2886.25	0.47	31668	2948	2901	2853	2806	2758	2925	2830	169	855	500	1770	5	1	33004976	949	102.68	2.36	12	0.33	28.00	1216.00	5680	20230821	-49.38	2705	20231227	6.28	3145	-8.59	20240102	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	2.01	N	347000	500	168 억	156628	N	N	N	N
7	20240119	151156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2865	10	2	0.35	303058445	104984	97.86	2855	2930	2835	3710	2000	2855	2886.71	0.47	30143	2948	2901	2853	2806	2758	2925	2830	169	855	500	1770	5	1	33004976	946	102.32	2.36	12	0.32	28.00	1216.00	5680	20230821	-49.56	2705	20231227	5.91	3145	-8.90	20240102	2745	4.37	20240102	17540	-83.67	20230428	2705	5.91	20231227	2.01	N	347000	500	168 억	156628	N	N	N	N
8	20240119	141152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	-10	5	-0.35	268914760	93037	86.72	2855	2930	2845	3710	2000	2855	2890.41	0.47	27531	2948	2901	2853	2806	2758	2925	2830	169	855	500	1770	5	1	33004976	939	101.61	2.34	12	0.28	28.00	1216.00	5680	20230821	-49.91	2705	20231227	5.18	3145	-9.54	20240102	2745	3.64	20240102	17540	-83.78	20230428	2705	5.18	20231227	2.01	N	347000	500	168 억	156628	N	N	N	N
9	20240119	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	30	2	1.05	202693900	69912	65.16	2855	2930	2855	3710	2000	2855	2899.27	0.47	29574	2948	2901	2853	2806	2758	2925	2830	169	855	500	1770	5	1	33004976	952	103.04	2.37	12	0.21	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	3145	-8.27	20240102	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	2.01	N	347000	500	168 억	156628	N	N	N	N
10	20240119	121158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	20	2	0.70	195527910	67426	62.85	2855	2930	2855	3710	2000	2855	2899.89	0.47	28539	2948	2901	2853	2806	2758	2925	2830	169	855	500	1770	5	1	33004976	949	102.68	2.36	12	0.20	28.00	1216.00	5680	20230821	-49.38	2705	20231227	6.28	3145	-8.59	20240102	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	2.01	N	347000	500	168 억	156628	N	N	N	N
11	20240119	111157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	45	2	1.58	179589015	61902	57.70	2855	2930	2855	3710	2000	2855	2901.18	0.47	28101	2948	2901	2853	2806	2758	2925	2830	169	855	500	1770	5	1	33004976	957	103.57	2.38	12	0.19	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.01	N	347000	500	168 억	156628	N	N	N	N
12	20240119	101201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	40	2	1.40	157317015	54212	50.53	2855	2930	2855	3710	2000	2855	2901.89	0.47	30587	2948	2901	2853	2806	2758	2925	2830	169	855	500	1770	5	1	33004976	955	103.39	2.38	12	0.16	28.00	1216.00	5680	20230821	-49.03	2705	20231227	7.02	3145	-7.95	20240102	2745	5.46	20240102	17540	-83.49	20230428	2705	7.02	20231227	2.01	N	347000	500	168 억	156628	N	N	N	N
13	20240119	091154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	30	2	1.05	43006795	14953	13.94	2855	2905	2855	3710	2000	2855	2876.13	0.47	6852	2948	2901	2853	2806	2758	2925	2830	169	855	500	1770	5	1	33004976	952	103.04	2.37	12	0.05	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	3145	-8.27	20240102	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	2.01	N	347000	500	168 억	156628	N	N	N	N
14	20240118	161152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	30	2	1.06	306228485	107257	42.48	2805	2900	2805	3670	1980	2825	2855.09	0.37	35913	2915	2870	2835	2790	2755	2852	2772	169	845	500	1750	5	1	33004976	942	101.96	2.35	12	0.32	28.00	1216.00	5680	20230821	-49.74	2705	20231227	5.55	3145	-9.22	20240102	2745	4.01	20240102	17540	-83.72	20230428	2705	5.55	20231227	1.99	N	347000	500	168 억	120710	N	N	N	N
15	20240118	151151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	35	2	1.24	296829470	103966	41.18	2805	2900	2805	3670	1980	2825	2855.06	0.37	35438	2915	2870	2835	2790	2755	2852	2772	169	845	500	1750	5	1	33004976	944	102.14	2.35	12	0.32	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	3145	-9.06	20240102	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	1.99	N	347000	500	168 억	120710	N	N	N	N
16	20240118	141152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	20	2	0.71	271901275	95217	37.71	2805	2900	2805	3670	1980	2825	2855.60	0.37	35546	2915	2870	2835	2790	2755	2852	2772	169	845	500	1750	5	1	33004976	939	101.61	2.34	12	0.29	28.00	1216.00	5680	20230821	-49.91	2705	20231227	5.18	3145	-9.54	20240102	2745	3.64	20240102	17540	-83.78	20230428	2705	5.18	20231227	1.99	N	347000	500	168 억	120710	N	N	N	N
17	20240118	131150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2850	25	2	0.88	236579740	82777	32.79	2805	2900	2805	3670	1980	2825	2858.04	0.37	34122	2915	2870	2835	2790	2755	2852	2772	169	845	500	1750	5	1	33004976	941	101.79	2.34	12	0.25	28.00	1216.00	5680	20230821	-49.82	2705	20231227	5.36	3145	-9.38	20240102	2745	3.83	20240102	17540	-83.75	20230428	2705	5.36	20231227	1.99	N	347000	500	168 억	120710	N	N	N	N
18	20240118	121154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	35	2	1.24	225008790	78725	31.18	2805	2900	2805	3670	1980	2825	2858.16	0.37	33213	2915	2870	2835	2790	2755	2852	2772	169	845	500	1750	5	1	33004976	944	102.14	2.35	12	0.24	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	3145	-9.06	20240102	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	1.99	N	347000	500	168 억	120710	N	N	N	N
19	20240118	111153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	65	2	2.30	187802070	65728	26.03	2805	2900	2805	3670	1980	2825	2857.26	0.37	29581	2915	2870	2835	2790	2755	2852	2772	169	845	500	1750	5	1	33004976	954	103.21	2.38	12	0.20	28.00	1216.00	5680	20230821	-49.12	2705	20231227	6.84	3145	-8.11	20240102	2745	5.28	20240102	17540	-83.52	20230428	2705	6.84	20231227	1.99	N	347000	500	168 억	120710	N	N	N	N
20	20240118	101149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	45	2	1.59	112138655	39460	15.63	2805	2880	2805	3670	1980	2825	2841.83	0.37	25495	2915	2870	2835	2790	2755	2852	2772	169	845	500	1750	5	1	33004976	947	102.50	2.36	12	0.12	28.00	1216.00	5680	20230821	-49.47	2705	20231227	6.10	3145	-8.74	20240102	2745	4.55	20240102	17540	-83.64	20230428	2705	6.10	20231227	1.99	N	347000	500	168 억	120710	N	N	N	N
21	20240118	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2845	20	2	0.71	80759845	28490	11.28	2805	2850	2805	3670	1980	2825	2834.67	0.37	21704	2915	2870	2835	2790	2755	2852	2772	169	845	500	1750	5	1	33004976	939	101.61	2.34	12	0.09	28.00	1216.00	5680	20230821	-49.91	2705	20231227	5.18	3145	-9.54	20240102	2745	3.64	20240102	17540	-83.78	20230428	2705	5.18	20231227	1.99	N	347000	500	168 억	120710	N	N	N	N
22	20240117	161147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2825	-60	5	-2.08	704333620	249408	219.30	2860	2880	2800	3750	2020	2885	2824.02	0.51	-46969	2948	2916	2883	2851	2818	2900	2835	169	865	500	1780	5	1	33004976	932	100.89	2.32	12	0.76	28.00	1216.00	5680	20230821	-50.26	2705	20231227	4.44	3145	-10.17	20240102	2745	2.91	20240102	17540	-83.89	20230428	2705	4.44	20231227	1.99	N	347000	500	168 억	167679	N	N	N	N
23	20240117	151151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-65	5	-2.25	695728610	246361	216.62	2860	2880	2800	3750	2020	2885	2824.02	0.51	-47228	2948	2916	2883	2851	2818	2900	2835	169	865	500	1780	5	1	33004976	931	100.71	2.32	12	0.75	28.00	1216.00	5680	20230821	-50.35	2705	20231227	4.25	3145	-10.33	20240102	2745	2.73	20240102	17540	-83.92	20230428	2705	4.25	20231227	1.99	N	347000	500	168 억	167679	N	N	N	N
24	20240117	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-65	5	-2.25	633530150	224331	197.25	2860	2880	2800	3750	2020	2885	2824.09	0.51	-45232	2948	2916	2883	2851	2818	2900	2835	169	865	500	1780	5	1	33004976	931	100.71	2.32	12	0.68	28.00	1216.00	5680	20230821	-50.35	2705	20231227	4.25	3145	-10.33	20240102	2745	2.73	20240102	17540	-83.92	20230428	2705	4.25	20231227	1.99	N	347000	500	168 억	167679	N	N	N	N
25	20240117	131148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2815	-70	5	-2.43	584082865	206755	181.79	2860	2880	2800	3750	2020	2885	2825.00	0.51	-43929	2948	2916	2883	2851	2818	2900	2835	169	865	500	1780	5	1	33004976	929	100.54	2.31	12	0.63	28.00	1216.00	5680	20230821	-50.44	2705	20231227	4.07	3145	-10.49	20240102	2745	2.55	20240102	17540	-83.95	20230428	2705	4.07	20231227	1.99	N	347000	500	168 억	167679	N	N	N	N
26	20240117	121150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2820	-65	5	-2.25	541050845	191454	168.34	2860	2880	2800	3750	2020	2885	2826.01	0.51	-43456	2948	2916	2883	2851	2818	2900	2835	169	865	500	1780	5	1	33004976	931	100.71	2.32	12	0.58	28.00	1216.00	5680	20230821	-50.35	2705	20231227	4.25	3145	-10.33	20240102	2745	2.73	20240102	17540	-83.92	20230428	2705	4.25	20231227	1.99	N	347000	500	168 억	167679	N	N	N	N
27	20240117	111151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2825	-60	5	-2.08	439843065	155564	136.78	2860	2880	2800	3750	2020	2885	2827.41	0.51	-34672	2948	2916	2883	2851	2818	2900	2835	169	865	500	1780	5	1	33004976	932	100.89	2.32	12	0.47	28.00	1216.00	5680	20230821	-50.26	2705	20231227	4.44	3145	-10.17	20240102	2745	2.91	20240102	17540	-83.89	20230428	2705	4.44	20231227	1.99	N	347000	500	168 억	167679	N	N	N	N
28	20240117	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2810	-75	5	-2.60	342236395	120917	106.32	2860	2880	2800	3750	2020	2885	2830.34	0.51	-35719	2948	2916	2883	2851	2818	2900	2835	169	865	500	1780	5	1	33004976	927	100.36	2.31	12	0.37	28.00	1216.00	5680	20230821	-50.53	2705	20231227	3.88	3145	-10.65	20240102	2745	2.37	20240102	17540	-83.98	20230428	2705	3.88	20231227	1.99	N	347000	500	168 억	167679	N	N	N	N
29	20240117	091151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-25	5	-0.87	35680225	12444	10.94	2860	2880	2860	3750	2020	2885	2867.26	0.51	2120	2948	2916	2883	2851	2818	2900	2835	169	865	500	1780	5	1	33004976	944	102.14	2.35	12	0.04	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	3145	-9.06	20240102	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	1.99	N	347000	500	168 억	167679	N	N	N	N
30	20240116	161146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-5	5	-0.17	320130005	111465	64.27	2890	2915	2850	3755	2025	2890	2872.02	0.55	-12568	2953	2921	2893	2861	2833	2920	2860	169	865	500	1790	5	1	33004976	952	103.04	2.37	12	0.34	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	3145	-8.27	20240102	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	2.04	N	347000	500	168 억	180247	N	N	N	N
31	20240116	151143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	-20	5	-0.69	301773545	105074	60.58	2890	2915	2850	3755	2025	2890	2872.01	0.55	-13223	2953	2921	2893	2861	2833	2920	2860	169	865	500	1790	5	1	33004976	947	102.50	2.36	12	0.32	28.00	1216.00	5680	20230821	-49.47	2705	20231227	6.10	3145	-8.74	20240102	2745	4.55	20240102	17540	-83.64	20230428	2705	6.10	20231227	2.04	N	347000	500	168 억	180247	N	N	N	N
32	20240116	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-5	5	-0.17	260683845	90762	52.33	2890	2915	2850	3755	2025	2890	2872.17	0.55	-11933	2953	2921	2893	2861	2833	2920	2860	169	865	500	1790	5	1	33004976	952	103.04	2.37	12	0.27	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	3145	-8.27	20240102	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	2.04	N	347000	500	168 억	180247	N	N	N	N
33	20240116	131147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	-10	5	-0.35	248263945	86448	49.84	2890	2915	2850	3755	2025	2890	2871.83	0.55	-11109	2953	2921	2893	2861	2833	2920	2860	169	865	500	1790	5	1	33004976	951	102.86	2.37	12	0.26	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	3145	-8.43	20240102	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	2.04	N	347000	500	168 억	180247	N	N	N	N
34	20240116	121144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2875	-15	5	-0.52	233615940	81367	46.91	2890	2915	2850	3755	2025	2890	2871.14	0.55	-11134	2953	2921	2893	2861	2833	2920	2860	169	865	500	1790	5	1	33004976	949	102.68	2.36	12	0.25	28.00	1216.00	5680	20230821	-49.38	2705	20231227	6.28	3145	-8.59	20240102	2745	4.74	20240102	17540	-83.61	20230428	2705	6.28	20231227	2.04	N	347000	500	168 억	180247	N	N	N	N
35	20240116	111144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	10	2	0.35	217876825	75917	43.77	2890	2915	2850	3755	2025	2890	2869.93	0.55	-9679	2953	2921	2893	2861	2833	2920	2860	169	865	500	1790	5	1	33004976	957	103.57	2.38	12	0.23	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.04	N	347000	500	168 억	180247	N	N	N	N
36	20240116	101144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2855	-35	5	-1.21	175358605	61116	35.24	2890	2915	2850	3755	2025	2890	2869.27	0.55	-13346	2953	2921	2893	2861	2833	2920	2860	169	865	500	1790	5	1	33004976	942	101.96	2.35	12	0.19	28.00	1216.00	5680	20230821	-49.74	2705	20231227	5.55	3145	-9.22	20240102	2745	4.01	20240102	17540	-83.72	20230428	2705	5.55	20231227	2.04	N	347000	500	168 억	180247	N	N	N	N
37	20240116	091142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	10	2	0.35	16180560	5598	3.23	2890	2900	2890	3755	2025	2890	2890.42	0.55	6	2953	2921	2893	2861	2833	2920	2860	169	865	500	1790	5	1	33004976	957	103.57	2.38	12	0.02	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.04	N	347000	500	168 억	180247	N	N	N	N
38	20240115	161141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	-20	5	-0.69	495842125	171736	51.45	2890	2925	2865	3780	2040	2910	2887.23	0.48	23052	3080	2995	2945	2860	2810	2970	2835	169	870	500	1800	5	1	33004976	954	103.21	2.38	12	0.52	28.00	1216.00	5680	20230821	-49.12	2705	20231227	6.84	3145	-8.11	20240102	2745	5.28	20240102	17540	-83.52	20230428	2705	6.84	20231227	2.08	N	347000	500	168 억	157210	N	N	N	N
39	20240115	151141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	-10	5	-0.34	470024815	162801	48.77	2890	2925	2865	3780	2040	2910	2887.11	0.48	21060	3080	2995	2945	2860	2810	2970	2835	169	870	500	1800	5	1	33004976	957	103.57	2.38	12	0.49	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.08	N	347000	500	168 억	157210	N	N	N	N
40	20240115	141141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	-20	5	-0.69	398496125	138035	41.35	2890	2925	2865	3780	2040	2910	2886.92	0.48	14038	3080	2995	2945	2860	2810	2970	2835	169	870	500	1800	5	1	33004976	954	103.21	2.38	12	0.42	28.00	1216.00	5680	20230821	-49.12	2705	20231227	6.84	3145	-8.11	20240102	2745	5.28	20240102	17540	-83.52	20230428	2705	6.84	20231227	2.08	N	347000	500	168 억	157210	N	N	N	N
41	20240115	131141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	-5	5	-0.17	335184160	116140	34.79	2890	2925	2865	3780	2040	2910	2886.04	0.48	11341	3080	2995	2945	2860	2810	2970	2835	169	870	500	1800	5	1	33004976	959	103.75	2.39	12	0.35	28.00	1216.00	5680	20230821	-48.86	2705	20231227	7.39	3145	-7.63	20240102	2745	5.83	20240102	17540	-83.44	20230428	2705	7.39	20231227	2.08	N	347000	500	168 억	157210	N	N	N	N
42	20240115	121141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	0	3	0.00	308031905	106768	31.99	2890	2925	2865	3780	2040	2910	2885.06	0.48	7686	3080	2995	2945	2860	2810	2970	2835	169	870	500	1800	5	1	33004976	960	103.93	2.39	12	0.32	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	3145	-7.47	20240102	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	2.08	N	347000	500	168 억	157210	N	N	N	N
43	20240115	111141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	-15	5	-0.52	280006795	97081	29.08	2890	2925	2865	3780	2040	2910	2884.26	0.48	6675	3080	2995	2945	2860	2810	2970	2835	169	870	500	1800	5	1	33004976	955	103.39	2.38	12	0.29	28.00	1216.00	5680	20230821	-49.03	2705	20231227	7.02	3145	-7.95	20240102	2745	5.46	20240102	17540	-83.49	20230428	2705	7.02	20231227	2.08	N	347000	500	168 억	157210	N	N	N	N
44	20240115	101136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	-10	5	-0.34	211718245	73442	22.00	2890	2925	2865	3780	2040	2910	2882.80	0.48	8716	3080	2995	2945	2860	2810	2970	2835	169	870	500	1800	5	1	33004976	957	103.57	2.38	12	0.22	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.08	N	347000	500	168 억	157210	N	N	N	N
45	20240115	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	-40	5	-1.37	136964650	47600	14.26	2890	2925	2865	3780	2040	2910	2877.41	0.48	3105	3080	2995	2945	2860	2810	2970	2835	169	870	500	1800	5	1	33004976	947	102.50	2.36	12	0.14	28.00	1216.00	5680	20230821	-49.47	2705	20231227	6.10	3145	-8.74	20240102	2745	4.55	20240102	17540	-83.64	20230428	2705	6.10	20231227	2.08	N	347000	500	168 억	157210	N	N	N	N
46	20240112	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	-70	5	-2.35	975442390	332302	106.94	3030	3030	2895	3870	2090	2980	2935.41	0.70	-74465	3023	3001	2973	2951	2923	2987	2937	169	890	500	1840	5	1	33004976	960	103.93	2.39	12	1.01	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	3145	-7.47	20240102	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	1.98	N	347000	500	168 억	231675	N	N	N	N
47	20240112	151138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	-70	5	-2.35	940335230	320240	103.06	3030	3030	2895	3870	2090	2980	2936.35	0.70	-77870	3023	3001	2973	2951	2923	2987	2937	169	890	500	1840	5	1	33004976	960	103.93	2.39	12	0.97	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	3145	-7.47	20240102	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	1.98	N	347000	500	168 억	231675	N	N	N	N
48	20240112	141136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	-70	5	-2.35	868140925	295464	95.08	3030	3030	2895	3870	2090	2980	2938.23	0.70	-75976	3023	3001	2973	2951	2923	2987	2937	169	890	500	1840	5	1	33004976	960	103.93	2.39	12	0.90	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	3145	-7.47	20240102	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	1.98	N	347000	500	168 억	231675	N	N	N	N
49	20240112	131132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	-50	5	-1.68	793796170	269933	86.87	3030	3030	2895	3870	2090	2980	2940.72	0.70	-65247	3023	3001	2973	2951	2923	2987	2937	169	890	500	1840	5	1	33004976	967	104.64	2.41	12	0.82	28.00	1216.00	5680	20230821	-48.42	2705	20231227	8.32	3145	-6.84	20240102	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	1.98	N	347000	500	168 억	231675	N	N	N	N
50	20240112	121136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	-50	5	-1.68	753442885	256130	82.43	3030	3030	2895	3870	2090	2980	2941.64	0.70	-61057	3023	3001	2973	2951	2923	2987	2937	169	890	500	1840	5	1	33004976	967	104.64	2.41	12	0.78	28.00	1216.00	5680	20230821	-48.42	2705	20231227	8.32	3145	-6.84	20240102	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	1.98	N	347000	500	168 억	231675	N	N	N	N
51	20240112	111131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	-50	5	-1.68	680513400	231195	74.40	3030	3030	2895	3870	2090	2980	2943.46	0.70	-57906	3023	3001	2973	2951	2923	2987	2937	169	890	500	1840	5	1	33004976	967	104.64	2.41	12	0.70	28.00	1216.00	5680	20230821	-48.42	2705	20231227	8.32	3145	-6.84	20240102	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	1.98	N	347000	500	168 억	231675	N	N	N	N
52	20240112	101131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	-60	5	-2.01	597228615	202562	65.19	3030	3030	2895	3870	2090	2980	2948.37	0.70	-57404	3023	3001	2973	2951	2923	2987	2937	169	890	500	1840	5	1	33004976	964	104.29	2.40	12	0.61	28.00	1216.00	5680	20230821	-48.59	2705	20231227	7.95	3145	-7.15	20240102	2745	6.38	20240102	17540	-83.35	20230428	2705	7.95	20231227	1.98	N	347000	500	168 억	231675	N	N	N	N
53	20240112	091135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	-10	5	-0.34	153420785	51229	16.49	3030	3030	2965	3870	2090	2980	2994.80	0.70	-21441	3023	3001	2973	2951	2923	2987	2937	169	890	500	1840	5	1	33004976	980	106.07	2.44	12	0.16	28.00	1216.00	5680	20230821	-47.71	2705	20231227	9.80	3145	-5.56	20240102	2745	8.20	20240102	17540	-83.07	20230428	2705	9.80	20231227	1.98	N	347000	500	168 억	231675	N	N	N	N
54	20240111	161125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	15	2	0.51	893744010	300941	71.66	2990	2995	2945	3850	2080	2965	2969.83	0.47	78016	3065	3015	2975	2925	2885	3010	2920	169	885	500	1830	5	1	33004976	984	106.43	2.45	12	0.91	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	3145	-5.25	20240102	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.03	N	347000	500	168 억	153593	N	N	N	N
55	20240111	151134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	10	2	0.34	816197915	274892	65.45	2990	2995	2945	3850	2080	2965	2969.16	0.47	61116	3065	3015	2975	2925	2885	3010	2920	169	885	500	1830	5	1	33004976	982	106.25	2.45	12	0.83	28.00	1216.00	5680	20230821	-47.62	2705	20231227	9.98	3145	-5.41	20240102	2745	8.38	20240102	17540	-83.04	20230428	2705	9.98	20231227	2.03	N	347000	500	168 억	153593	N	N	N	N
56	20240111	141129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	20	2	0.67	653178715	220229	52.44	2990	2995	2945	3850	2080	2965	2965.91	0.47	53930	3065	3015	2975	2925	2885	3010	2920	169	885	500	1830	5	1	33004976	985	106.61	2.45	12	0.67	28.00	1216.00	5680	20230821	-47.45	2705	20231227	10.35	3145	-5.09	20240102	2745	8.74	20240102	17540	-82.98	20230428	2705	10.35	20231227	2.03	N	347000	500	168 억	153593	N	N	N	N
57	20240111	131127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	10	2	0.34	619610065	208961	49.75	2990	2995	2945	3850	2080	2965	2965.19	0.47	53648	3065	3015	2975	2925	2885	3010	2920	169	885	500	1830	5	1	33004976	982	106.25	2.45	12	0.63	28.00	1216.00	5680	20230821	-47.62	2705	20231227	9.98	3145	-5.41	20240102	2745	8.38	20240102	17540	-83.04	20230428	2705	9.98	20231227	2.03	N	347000	500	168 억	153593	N	N	N	N
58	20240111	121128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	15	2	0.51	526243525	177589	42.28	2990	2995	2945	3850	2080	2965	2963.27	0.47	46847	3065	3015	2975	2925	2885	3010	2920	169	885	500	1830	5	1	33004976	984	106.43	2.45	12	0.54	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	3145	-5.25	20240102	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.03	N	347000	500	168 억	153593	N	N	N	N
59	20240111	111130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	20	2	0.67	487719340	164638	39.20	2990	2995	2945	3850	2080	2965	2962.37	0.47	46088	3065	3015	2975	2925	2885	3010	2920	169	885	500	1830	5	1	33004976	985	106.61	2.45	12	0.50	28.00	1216.00	5680	20230821	-47.45	2705	20231227	10.35	3145	-5.09	20240102	2745	8.74	20240102	17540	-82.98	20230428	2705	10.35	20231227	2.03	N	347000	500	168 억	153593	N	N	N	N
60	20240111	101128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	0	3	0.00	413309155	139596	33.24	2990	2995	2945	3850	2080	2965	2960.75	0.47	38903	3065	3015	2975	2925	2885	3010	2920	169	885	500	1830	5	1	33004976	979	105.89	2.44	12	0.42	28.00	1216.00	5680	20230821	-47.80	2705	20231227	9.61	3145	-5.72	20240102	2745	8.01	20240102	17540	-83.10	20230428	2705	9.61	20231227	2.03	N	347000	500	168 억	153593	N	N	N	N
61	20240111	091129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	15	2	0.51	123319440	41611	9.91	2990	2995	2945	3850	2080	2965	2963.63	0.47	236	3065	3015	2975	2925	2885	3010	2920	169	885	500	1830	5	1	33004976	984	106.43	2.45	12	0.13	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	3145	-5.25	20240102	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.03	N	347000	500	168 억	153593	N	N	N	N
62	20240110	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2965	5	2	0.17	1237052575	415858	23.24	2965	3025	2935	3845	2075	2960	2974.72	0.54	-23442	3206	3082	2996	2872	2786	3145	2935	169	885	500	1830	5	1	33004976	979	105.89	2.44	12	1.26	28.00	1216.00	5680	20230821	-47.80	2705	20231227	9.61	3145	-5.72	20240102	2745	8.01	20240102	17540	-83.10	20230428	2705	9.61	20231227	2.03	N	347000	500	168 억	177401	N	N	N	N
63	20240110	151127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	10	2	0.34	1186606980	398853	22.29	2965	3025	2935	3845	2075	2960	2975.05	0.54	-20302	3206	3082	2996	2872	2786	3145	2935	169	885	500	1830	5	1	33004976	980	106.07	2.44	12	1.21	28.00	1216.00	5680	20230821	-47.71	2705	20231227	9.80	3145	-5.56	20240102	2745	8.20	20240102	17540	-83.07	20230428	2705	9.80	20231227	2.03	N	347000	500	168 억	177401	N	N	N	N
64	20240110	141129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	15	2	0.51	1059068690	355810	19.89	2965	3025	2935	3845	2075	2960	2976.50	0.54	-14920	3206	3082	2996	2872	2786	3145	2935	169	885	500	1830	5	1	33004976	982	106.25	2.45	12	1.08	28.00	1216.00	5680	20230821	-47.62	2705	20231227	9.98	3145	-5.41	20240102	2745	8.38	20240102	17540	-83.04	20230428	2705	9.98	20231227	2.03	N	347000	500	168 억	177401	N	N	N	N
65	20240110	131125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	20	2	0.68	934269220	313971	17.55	2965	3025	2935	3845	2075	2960	2975.65	0.54	-6777	3206	3082	2996	2872	2786	3145	2935	169	885	500	1830	5	1	33004976	984	106.43	2.45	12	0.95	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	3145	-5.25	20240102	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.03	N	347000	500	168 억	177401	N	N	N	N
66	20240110	121128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	10	2	0.34	791673795	266048	14.87	2965	3025	2935	3845	2075	2960	2975.68	0.54	-388	3206	3082	2996	2872	2786	3145	2935	169	885	500	1830	5	1	33004976	980	106.07	2.44	12	0.81	28.00	1216.00	5680	20230821	-47.71	2705	20231227	9.80	3145	-5.56	20240102	2745	8.20	20240102	17540	-83.07	20230428	2705	9.80	20231227	2.03	N	347000	500	168 억	177401	N	N	N	N
67	20240110	111126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	10	2	0.34	670809535	225483	12.60	2965	3025	2935	3845	2075	2960	2974.99	0.54	10874	3206	3082	2996	2872	2786	3145	2935	169	885	500	1830	5	1	33004976	980	106.07	2.44	12	0.68	28.00	1216.00	5680	20230821	-47.71	2705	20231227	9.80	3145	-5.56	20240102	2745	8.20	20240102	17540	-83.07	20230428	2705	9.80	20231227	2.03	N	347000	500	168 억	177401	N	N	N	N
68	20240110	101124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	20	2	0.68	592487530	199148	11.13	2965	3025	2935	3845	2075	2960	2975.11	0.54	10663	3206	3082	2996	2872	2786	3145	2935	169	885	500	1830	5	1	33004976	984	106.43	2.45	12	0.60	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	3145	-5.25	20240102	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.03	N	347000	500	168 억	177401	N	N	N	N
69	20240110	091125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	40	2	1.35	312621210	104546	5.84	2965	3025	2960	3845	2075	2960	2990.27	0.54	-3707	3206	3082	2996	2872	2786	3145	2935	169	885	500	1830	5	1	33004976	990	107.14	2.47	12	0.32	28.00	1216.00	5680	20230821	-47.18	2705	20231227	10.91	3145	-4.61	20240102	2745	9.29	20240102	17540	-82.90	20230428	2705	10.91	20231227	2.03	N	347000	500	168 억	177401	N	N	N	N
70	20240109	161122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2960	50	2	1.72	5322639690	1776007	918.60	2910	3120	2910	3780	2040	2910	2997.08	0.28	91678	2996	2952	2911	2867	2826	2975	2890	169	870	500	1800	5	1	33004976	977	105.71	2.43	12	5.38	28.00	1216.00	5680	20230821	-47.89	2705	20231227	9.43	3145	-5.88	20240102	2745	7.83	20240102	17540	-83.12	20230428	2705	9.43	20231227	2.05	N	347000	500	168 억	93398	N	N	N	N
71	20240109	151124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	60	2	2.06	5209065400	1737679	898.78	2910	3120	2910	3780	2040	2910	2997.72	0.28	83418	2996	2952	2911	2867	2826	2975	2890	169	870	500	1800	5	1	33004976	980	106.07	2.44	12	5.26	28.00	1216.00	5680	20230821	-47.71	2705	20231227	9.80	3145	-5.56	20240102	2745	8.20	20240102	17540	-83.07	20230428	2705	9.80	20231227	2.05	N	347000	500	168 억	93398	N	N	N	N
72	20240109	141123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2935	25	2	0.86	4330464670	1439555	744.58	2910	3120	2910	3780	2040	2910	3008.21	0.28	-20308	2996	2952	2911	2867	2826	2975	2890	169	870	500	1800	5	1	33004976	969	104.82	2.41	12	4.36	28.00	1216.00	5680	20230821	-48.33	2705	20231227	8.50	3145	-6.68	20240102	2745	6.92	20240102	17540	-83.27	20230428	2705	8.50	20231227	2.05	N	347000	500	168 억	93398	N	N	N	N
73	20240109	131123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2970	60	2	2.06	1070461620	362720	187.61	2910	2990	2910	3780	2040	2910	2951.23	0.28	40158	2996	2952	2911	2867	2826	2975	2890	169	870	500	1800	5	1	33004976	980	106.07	2.44	12	1.10	28.00	1216.00	5680	20230821	-47.71	2705	20231227	9.80	3145	-5.56	20240102	2745	8.20	20240102	17540	-83.07	20230428	2705	9.80	20231227	2.05	N	347000	500	168 억	93398	N	N	N	N
74	20240109	121132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2980	70	2	2.41	837999610	284400	147.10	2910	2990	2910	3780	2040	2910	2946.58	0.28	34912	2996	2952	2911	2867	2826	2975	2890	169	870	500	1800	5	1	33004976	984	106.43	2.45	12	0.86	28.00	1216.00	5680	20230821	-47.54	2705	20231227	10.17	3145	-5.25	20240102	2745	8.56	20240102	17540	-83.01	20230428	2705	10.17	20231227	2.05	N	347000	500	168 억	93398	N	N	N	N
75	20240109	111127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2920	10	2	0.34	259370160	88893	45.98	2910	2935	2910	3780	2040	2910	2917.80	0.28	19107	2996	2952	2911	2867	2826	2975	2890	169	870	500	1800	5	1	33004976	964	104.29	2.40	12	0.27	28.00	1216.00	5680	20230821	-48.59	2705	20231227	7.95	3145	-7.15	20240102	2745	6.38	20240102	17540	-83.35	20230428	2705	7.95	20231227	2.05	N	347000	500	168 억	93398	N	N	N	N
76	20240109	101124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	20	2	0.69	197080140	67529	34.93	2910	2935	2910	3780	2040	2910	2918.48	0.28	18302	2996	2952	2911	2867	2826	2975	2890	169	870	500	1800	5	1	33004976	967	104.64	2.41	12	0.20	28.00	1216.00	5680	20230821	-48.42	2705	20231227	8.32	3145	-6.84	20240102	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	2.05	N	347000	500	168 억	93398	N	N	N	N
77	20240109	091124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	5	2	0.17	43121795	14787	7.65	2910	2930	2910	3780	2040	2910	2916.28	0.28	2384	2996	2952	2911	2867	2826	2975	2890	169	870	500	1800	5	1	33004976	962	104.11	2.40	12	0.04	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	3145	-7.31	20240102	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	2.05	N	347000	500	168 억	93398	N	N	N	N
78	20240108	161121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	30	2	1.04	552822585	190392	61.39	2875	2955	2870	3740	2020	2880	2903.37	0.23	17490	2986	2932	2906	2852	2826	2920	2840	169	860	500	1780	5	1	33004976	960	103.93	2.39	12	0.58	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	3145	-7.47	20240102	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	2.03	N	347000	500	168 억	75923	N	N	N	N
79	20240108	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	20	2	0.69	509320435	175435	56.57	2875	2955	2870	3740	2020	2880	2903.19	0.23	17176	2986	2932	2906	2852	2826	2920	2840	169	860	500	1780	5	1	33004976	957	103.57	2.38	12	0.53	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.03	N	347000	500	168 억	75923	N	N	N	N
80	20240108	141122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	20	2	0.69	433091820	149183	48.10	2875	2955	2870	3740	2020	2880	2903.09	0.23	15590	2986	2932	2906	2852	2826	2920	2840	169	860	500	1780	5	1	33004976	957	103.57	2.38	12	0.45	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.03	N	347000	500	168 억	75923	N	N	N	N
81	20240108	131122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	25	2	0.87	397229725	136823	44.12	2875	2955	2870	3740	2020	2880	2903.24	0.23	15412	2986	2932	2906	2852	2826	2920	2840	169	860	500	1780	5	1	33004976	959	103.75	2.39	12	0.41	28.00	1216.00	5680	20230821	-48.86	2705	20231227	7.39	3145	-7.63	20240102	2745	5.83	20240102	17540	-83.44	20230428	2705	7.39	20231227	2.03	N	347000	500	168 억	75923	N	N	N	N
82	20240108	121122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	45	2	1.56	363227145	125151	40.35	2875	2955	2870	3740	2020	2880	2902.31	0.23	16719	2986	2932	2906	2852	2826	2920	2840	169	860	500	1780	5	1	33004976	965	104.46	2.41	12	0.38	28.00	1216.00	5680	20230821	-48.50	2705	20231227	8.13	3145	-7.00	20240102	2745	6.56	20240102	17540	-83.32	20230428	2705	8.13	20231227	2.03	N	347000	500	168 억	75923	N	N	N	N
83	20240108	111123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	20	2	0.69	248458110	85903	27.70	2875	2920	2870	3740	2020	2880	2892.31	0.23	15988	2986	2932	2906	2852	2826	2920	2840	169	860	500	1780	5	1	33004976	957	103.57	2.38	12	0.26	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	2.03	N	347000	500	168 억	75923	N	N	N	N
84	20240108	101123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	30	2	1.04	164342105	56920	18.35	2875	2915	2870	3740	2020	2880	2887.25	0.23	7759	2986	2932	2906	2852	2826	2920	2840	169	860	500	1780	5	1	33004976	960	103.93	2.39	12	0.17	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	3145	-7.47	20240102	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	2.03	N	347000	500	168 억	75923	N	N	N	N
85	20240108	091120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	15	2	0.52	73576800	25569	8.24	2875	2895	2870	3740	2020	2880	2877.58	0.23	8292	2986	2932	2906	2852	2826	2920	2840	169	860	500	1780	5	1	33004976	955	103.39	2.38	12	0.08	28.00	1216.00	5680	20230821	-49.03	2705	20231227	7.02	3145	-7.95	20240102	2745	5.46	20240102	17540	-83.49	20230428	2705	7.02	20231227	2.03	N	347000	500	168 억	75923	N	N	N	N
86	20240105	161120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2880	-35	5	-1.20	889763030	306315	12.95	2905	2960	2880	3785	2045	2915	2904.78	0.20	10796	3245	3080	2955	2790	2665	3162	2872	169	870	500	1800	5	1	33004976	951	102.86	2.37	12	0.93	28.00	1216.00	5680	20230821	-49.30	2705	20231227	6.47	3145	-8.43	20240102	2745	4.92	20240102	17540	-83.58	20230428	2705	6.47	20231227	1.90	N	347000	500	168 억	65059	N	N	N	N
87	20240105	151121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-30	5	-1.03	838860325	288651	12.20	2905	2960	2885	3785	2045	2915	2906.14	0.20	8934	3245	3080	2955	2790	2665	3162	2872	169	870	500	1800	5	1	33004976	952	103.04	2.37	12	0.87	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	3145	-8.27	20240102	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	1.90	N	347000	500	168 억	65059	N	N	N	N
88	20240105	141118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	-25	5	-0.86	732504835	251839	10.64	2905	2960	2885	3785	2045	2915	2908.62	0.20	9377	3245	3080	2955	2790	2665	3162	2872	169	870	500	1800	5	1	33004976	954	103.21	2.38	12	0.76	28.00	1216.00	5680	20230821	-49.12	2705	20231227	6.84	3145	-8.11	20240102	2745	5.28	20240102	17540	-83.52	20230428	2705	6.84	20231227	1.90	N	347000	500	168 억	65059	N	N	N	N
89	20240105	131120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	-15	5	-0.51	559993410	192210	8.12	2905	2960	2895	3785	2045	2915	2913.45	0.20	15722	3245	3080	2955	2790	2665	3162	2872	169	870	500	1800	5	1	33004976	957	103.57	2.38	12	0.58	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	1.90	N	347000	500	168 억	65059	N	N	N	N
90	20240105	121120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	-5	5	-0.17	501219550	171984	7.27	2905	2960	2895	3785	2045	2915	2914.34	0.20	19913	3245	3080	2955	2790	2665	3162	2872	169	870	500	1800	5	1	33004976	960	103.93	2.39	12	0.52	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	3145	-7.47	20240102	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	1.90	N	347000	500	168 억	65059	N	N	N	N
91	20240105	111117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	-5	5	-0.17	413677220	141876	6.00	2905	2960	2895	3785	2045	2915	2915.77	0.20	18948	3245	3080	2955	2790	2665	3162	2872	169	870	500	1800	5	1	33004976	960	103.93	2.39	12	0.43	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	3145	-7.47	20240102	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	1.90	N	347000	500	168 억	65059	N	N	N	N
92	20240105	101121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	0	3	0.00	259783955	88899	3.76	2905	2960	2900	3785	2045	2915	2922.24	0.20	12175	3245	3080	2955	2790	2665	3162	2872	169	870	500	1800	5	1	33004976	962	104.11	2.40	12	0.27	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	3145	-7.31	20240102	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	1.90	N	347000	500	168 억	65059	N	N	N	N
93	20240105	091117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	15	2	0.51	65777310	22536	0.95	2905	2940	2900	3785	2045	2915	2918.77	0.20	-3805	3245	3080	2955	2790	2665	3162	2872	169	870	500	1800	5	1	33004976	967	104.64	2.41	12	0.07	28.00	1216.00	5680	20230821	-48.42	2705	20231227	8.32	3145	-6.84	20240102	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	1.90	N	347000	500	168 억	65059	N	N	N	N
94	20240104	161115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	20	2	0.69	6993270135	2350912	542.66	2910	3120	2830	3760	2030	2895	2974.77	0.35	-49170	2955	2925	2900	2870	2845	2912	2857	169	865	500	1790	5	1	33004976	962	104.11	2.40	12	7.12	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	3145	-7.31	20240102	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	1.74	N	347000	500	168 억	116010	N	N	N	N
95	20240104	151118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	10	2	0.35	6896787345	2317740	535.01	2910	3120	2830	3760	2030	2895	2975.66	0.35	-51875	2955	2925	2900	2870	2845	2912	2857	169	865	500	1790	5	1	33004976	959	103.75	2.39	12	7.02	28.00	1216.00	5680	20230821	-48.86	2705	20231227	7.39	3145	-7.63	20240102	2745	5.83	20240102	17540	-83.44	20230428	2705	7.39	20231227	1.74	N	347000	500	168 억	116010	N	N	N	N
96	20240104	141117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2930	35	2	1.21	6539058670	2195461	506.78	2910	3120	2830	3760	2030	2895	2978.45	0.35	-46455	2955	2925	2900	2870	2845	2912	2857	169	865	500	1790	5	1	33004976	967	104.64	2.41	12	6.65	28.00	1216.00	5680	20230821	-48.42	2705	20231227	8.32	3145	-6.84	20240102	2745	6.74	20240102	17540	-83.30	20230428	2705	8.32	20231227	1.74	N	347000	500	168 억	116010	N	N	N	N
97	20240104	131117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2935	40	2	1.38	5322965575	1779135	410.68	2910	3120	2830	3760	2030	2895	2991.89	0.35	-67315	2955	2925	2900	2870	2845	2912	2857	169	865	500	1790	5	1	33004976	969	104.82	2.41	12	5.39	28.00	1216.00	5680	20230821	-48.33	2705	20231227	8.50	3145	-6.68	20240102	2745	6.92	20240102	17540	-83.27	20230428	2705	8.50	20231227	1.74	N	347000	500	168 억	116010	N	N	N	N
98	20240104	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2840	-55	5	-1.90	495083190	173446	40.04	2910	2910	2830	3760	2030	2895	2854.35	0.35	-20175	2955	2925	2900	2870	2845	2912	2857	169	865	500	1790	5	1	33004976	937	101.43	2.34	12	0.53	28.00	1216.00	5680	20230821	-50.00	2705	20231227	4.99	3145	-9.70	20240102	2745	3.46	20240102	17540	-83.81	20230428	2705	4.99	20231227	1.74	N	347000	500	168 억	116010	N	N	N	N
99	20240104	111114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2865	-30	5	-1.04	441540370	154603	35.69	2910	2910	2830	3760	2030	2895	2855.92	0.35	-17219	2955	2925	2900	2870	2845	2912	2857	169	865	500	1790	5	1	33004976	946	102.32	2.36	12	0.47	28.00	1216.00	5680	20230821	-49.56	2705	20231227	5.91	3145	-8.90	20240102	2745	4.37	20240102	17540	-83.67	20230428	2705	5.91	20231227	1.74	N	347000	500	168 억	116010	N	N	N	N
100	20240104	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2860	-35	5	-1.21	293426585	102513	23.66	2910	2910	2835	3760	2030	2895	2862.28	0.35	-19774	2955	2925	2900	2870	2845	2912	2857	169	865	500	1790	5	1	33004976	944	102.14	2.35	12	0.31	28.00	1216.00	5680	20230821	-49.65	2705	20231227	5.73	3145	-9.06	20240102	2745	4.19	20240102	17540	-83.69	20230428	2705	5.73	20231227	1.74	N	347000	500	168 억	116010	N	N	N	N
101	20240104	091117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2870	-25	5	-0.86	107006935	37217	8.59	2910	2910	2845	3760	2030	2895	2875.12	0.35	-5480	2955	2925	2900	2870	2845	2912	2857	169	865	500	1790	5	1	33004976	947	102.50	2.36	12	0.11	28.00	1216.00	5680	20230821	-49.47	2705	20231227	6.10	3145	-8.74	20240102	2745	4.55	20240102	17540	-83.64	20230428	2705	6.10	20231227	1.74	N	347000	500	168 억	116010	N	N	N	N
102	20240103	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2895	-30	5	-1.03	1242501885	429050	8.25	2925	2930	2875	3800	2050	2925	2895.91	0.28	22276	3338	3131	2938	2731	2538	3235	2835	169	875	500	1810	5	1	33004976	955	103.39	2.38	12	1.30	28.00	1216.00	5680	20230821	-49.03	2705	20231227	7.02	3145	-7.95	20240102	2745	5.46	20240102	17540	-83.49	20230428	2705	7.02	20231227	1.77	N	347000	500	168 억	93624	N	N	N	N
103	20240103	151109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-40	5	-1.37	1154113265	398464	7.66	2925	2930	2875	3800	2050	2925	2896.37	0.28	15917	3338	3131	2938	2731	2538	3235	2835	169	875	500	1810	5	1	33004976	952	103.04	2.37	12	1.21	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	3145	-8.27	20240102	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	1.77	N	347000	500	168 억	93624	N	N	N	N
104	20240103	141109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-40	5	-1.37	962948550	332094	6.39	2925	2930	2875	3800	2050	2925	2899.59	0.28	13613	3338	3131	2938	2731	2538	3235	2835	169	875	500	1810	5	1	33004976	952	103.04	2.37	12	1.01	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	3145	-8.27	20240102	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	1.77	N	347000	500	168 억	93624	N	N	N	N
105	20240103	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2890	-35	5	-1.20	833273290	287147	5.52	2925	2930	2880	3800	2050	2925	2901.87	0.28	42323	3338	3131	2938	2731	2538	3235	2835	169	875	500	1810	5	1	33004976	954	103.21	2.38	12	0.87	28.00	1216.00	5680	20230821	-49.12	2705	20231227	6.84	3145	-8.11	20240102	2745	5.28	20240102	17540	-83.52	20230428	2705	6.84	20231227	1.77	N	347000	500	168 억	93624	N	N	N	N
106	20240103	121114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2885	-40	5	-1.37	789790065	272082	5.23	2925	2930	2880	3800	2050	2925	2902.73	0.28	42462	3338	3131	2938	2731	2538	3235	2835	169	875	500	1810	5	1	33004976	952	103.04	2.37	12	0.82	28.00	1216.00	5680	20230821	-49.21	2705	20231227	6.65	3145	-8.27	20240102	2745	5.10	20240102	17540	-83.55	20230428	2705	6.65	20231227	1.77	N	347000	500	168 억	93624	N	N	N	N
107	20240103	111109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2905	-20	5	-0.68	630385340	216936	4.17	2925	2930	2885	3800	2050	2925	2905.82	0.28	44595	3338	3131	2938	2731	2538	3235	2835	169	875	500	1810	5	1	33004976	959	103.75	2.39	12	0.66	28.00	1216.00	5680	20230821	-48.86	2705	20231227	7.39	3145	-7.63	20240102	2745	5.83	20240102	17540	-83.44	20230428	2705	7.39	20231227	1.77	N	347000	500	168 억	93624	N	N	N	N
108	20240103	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2910	-15	5	-0.51	464029925	159694	3.07	2925	2930	2885	3800	2050	2925	2905.69	0.28	29120	3338	3131	2938	2731	2538	3235	2835	169	875	500	1810	5	1	33004976	960	103.93	2.39	12	0.48	28.00	1216.00	5680	20230821	-48.77	2705	20231227	7.58	3145	-7.47	20240102	2745	6.01	20240102	17540	-83.41	20230428	2705	7.58	20231227	1.77	N	347000	500	168 억	93624	N	N	N	N
109	20240103	091109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2900	-25	5	-0.85	213059740	73211	1.41	2925	2930	2890	3800	2050	2925	2910.13	0.28	15062	3338	3131	2938	2731	2538	3235	2835	169	875	500	1810	5	1	33004976	957	103.57	2.38	12	0.22	28.00	1216.00	5680	20230821	-48.94	2705	20231227	7.21	3145	-7.79	20240102	2745	5.65	20240102	17540	-83.47	20230428	2705	7.21	20231227	1.77	N	347000	500	168 억	93624	N	N	N	N
110	20240102	161106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	170	2	6.17	15500519525	5168958	5234.55	2755	3145	2745	3580	1930	2755	2998.88	0.16	30529	2778	2766	2748	2736	2718	2770	2740	169	825	500	1700	5	1	33004976	965	104.46	2.41	12	15.66	28.00	1216.00	5680	20230821	-48.50	2705	20231227	8.13	3145	-7.00	20240102	2745	6.56	20240102	17540	-83.32	20230428	2705	8.13	20231227	1.78	N	347000	500	168 억	54098	N	N	N	N
111	20240102	151106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	170	2	6.17	15298051980	5099668	5164.38	2755	3145	2745	3580	1930	2755	2999.81	0.16	30658	2778	2766	2748	2736	2718	2770	2740	169	825	500	1700	5	1	33004976	965	104.46	2.41	12	15.45	28.00	1216.00	5680	20230821	-48.50	2705	20231227	8.13	3145	-7.00	20240102	2745	6.56	20240102	17540	-83.32	20230428	2705	8.13	20231227	1.78	N	347000	500	168 억	54098	N	N	N	N
112	20240102	141106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2915	160	2	5.81	14750890180	4911592	4973.92	2755	3145	2745	3580	1930	2755	3003.28	0.16	-9098	2778	2766	2748	2736	2718	2770	2740	169	825	500	1700	5	1	33004976	962	104.11	2.40	12	14.88	28.00	1216.00	5680	20230821	-48.68	2705	20231227	7.76	3145	-7.31	20240102	2745	6.19	20240102	17540	-83.38	20230428	2705	7.76	20231227	1.78	N	347000	500	168 억	54098	N	N	N	N
113	20240102	131100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2925	170	2	6.17	13763170885	4575810	4633.87	2755	3145	2745	3580	1930	2755	3007.81	0.16	-48476	2778	2766	2748	2736	2718	2770	2740	169	825	500	1700	5	1	33004976	965	104.46	2.41	12	13.86	28.00	1216.00	5680	20230821	-48.50	2705	20231227	8.13	3145	-7.00	20240102	2745	6.56	20240102	17540	-83.32	20230428	2705	8.13	20231227	1.78	N	347000	500	168 억	54098	N	N	N	N
114	20240102	121100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2865	110	2	3.99	2763677450	956211	968.34	2755	2995	2745	3580	1930	2755	2890.24	0.16	-24146	2778	2766	2748	2736	2718	2770	2740	169	825	500	1700	5	1	33004976	946	102.32	2.36	12	2.90	28.00	1216.00	5680	20230821	-49.56	2705	20231227	5.91	2995	-4.34	20240102	2745	4.37	20240102	17540	-83.67	20230428	2705	5.91	20231227	1.78	N	347000	500	168 억	54098	N	N	N	N
115	20240102	111100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2750	-5	5	-0.18	89296025	32428	32.84	2755	2770	2745	3580	1930	2755	2753.67	0.16	9612	2778	2766	2748	2736	2718	2770	2740	169	825	500	1700	5	1	33004976	908	98.21	2.26	12	0.10	28.00	1216.00	5680	20230821	-51.58	2705	20231227	1.66	2770	-0.72	20240102	2745	0.18	20240102	17540	-84.32	20230428	2705	1.66	20231227	1.78	N	347000	500	168 억	54098	N	N	N	N
116	20240102	101050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	0	3	0.00	19904365	7232	7.32	2755	2760	2745	3580	1930	2755	2752.26	0.16	2162	2778	2766	2748	2736	2718	2770	2740	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.02	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	2760	-0.18	20240102	2745	0.36	20240102	17540	-84.29	20230428	2705	1.85	20231227	1.78	N	347000	500	168 억	54098	N	N	N	N
117	20240102	091036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2755	0	3	0.00	0	0	0.00	0	0	0	3580	1930	2755	0.00	0.16	0	2778	2766	2748	2736	2718	2770	2740	169	825	500	1700	5	1	33004976	909	98.39	2.27	12	0.00	28.00	1216.00	5680	20230821	-51.50	2705	20231227	1.85	0	0.00	0	0	0.00	0	17540	-84.29	20230428	2705	1.85	20231227	1.78	N	347000	500	168 억	54098	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History