KissMeData/405000/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	newHighLowPriceClassCode	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	121248	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3265	-15	5	-0.46	347895980	107957	94.39	3270	3280	3180	4260	2300	3280	3222.54	3.78	43992	3420	3350	3305	3235	3190	3327	3212	101	980	500	2360	5	1	20234667	661	-2.98	6.17	12	0.53	-1095.00	529.00	9150	20230307	-64.32	3180	20240123	2.67	4360	-25.11	20240103	3180	2.67	20240123	9150	-64.32	20230307	3180	2.67	20240123	0.05	N	405000	500	101 억	764811	N	N	N	N
3	20240123	111241	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3265	-15	5	-0.46	329107915	102191	89.35	3270	3280	3180	4260	2300	3280	3220.52	3.78	42579	3420	3350	3305	3235	3190	3327	3212	101	980	500	2360	5	1	20234667	661	-2.98	6.17	12	0.51	-1095.00	529.00	9150	20230307	-64.32	3180	20240123	2.67	4360	-25.11	20240103	3180	2.67	20240123	9150	-64.32	20230307	3180	2.67	20240123	0.05	N	405000	500	101 억	764811	N	N	N	N
4	20240123	101243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3230	-50	5	-1.52	282544600	87838	76.80	3270	3280	3180	4260	2300	3280	3216.66	3.78	39177	3420	3350	3305	3235	3190	3327	3212	101	980	500	2360	5	1	20234667	654	-2.95	6.11	12	0.43	-1095.00	529.00	9150	20230307	-64.70	3180	20240123	1.57	4360	-25.92	20240103	3180	1.57	20240123	9150	-64.70	20230307	3180	1.57	20240123	0.05	N	405000	500	101 억	764811	N	N	N	N
5	20240123	091243	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3200	-80	5	-2.44	85889785	26716	23.36	3270	3270	3180	4260	2300	3280	3214.92	3.78	7377	3420	3350	3305	3235	3190	3327	3212	101	980	500	2360	5	1	20234667	648	-2.92	6.05	12	0.13	-1095.00	529.00	9150	20230307	-65.03	3180	20240123	0.63	4360	-26.61	20240103	3180	0.63	20240123	9150	-65.03	20230307	3180	0.63	20240123	0.05	N	405000	500	101 억	764811	N	N	N	N
6	20240119	161234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3355	-30	5	-0.89	137847860	40673	45.08	3385	3495	3355	4400	2370	3385	3389.17	3.78	-7614	3621	3502	3431	3312	3241	3467	3277	101	1015	500	2430	5	1	20234667	679	-3.06	6.34	12	0.20	-1095.00	529.00	9150	20230307	-63.33	3355	20240119	0.00	4360	-23.05	20240103	3355	0.00	20240119	9150	-63.33	20230307	3355	0.00	20240119	0.06	N	405000	500	101 억	764787	N	N	N	N
7	20240119	151238	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3355	-30	5	-0.89	135237265	39895	44.21	3385	3495	3355	4400	2370	3385	3389.83	3.78	-7788	3621	3502	3431	3312	3241	3467	3277	101	1015	500	2430	5	1	20234667	679	-3.06	6.34	12	0.20	-1095.00	529.00	9150	20230307	-63.33	3355	20240119	0.00	4360	-23.05	20240103	3355	0.00	20240119	9150	-63.33	20230307	3355	0.00	20240119	0.06	N	405000	500	101 억	764787	N	N	N	N
8	20240119	141235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3380	-5	5	-0.15	103638410	30493	33.79	3385	3495	3370	4400	2370	3385	3398.76	3.78	-6438	3621	3502	3431	3312	3241	3467	3277	101	1015	500	2430	5	1	20234667	684	-3.09	6.39	12	0.15	-1095.00	529.00	9150	20230307	-63.06	3360	20240118	0.60	4360	-22.48	20240103	3360	0.60	20240118	9150	-63.06	20230307	3360	0.60	20240118	0.06	N	405000	500	101 억	764787	N	N	N	N
9	20240119	131236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3385	0	3	0.00	86742240	25492	28.25	3385	3495	3370	4400	2370	3385	3402.72	3.78	-2223	3621	3502	3431	3312	3241	3467	3277	101	1015	500	2430	5	1	20234667	685	-3.09	6.40	12	0.13	-1095.00	529.00	9150	20230307	-63.01	3360	20240118	0.74	4360	-22.36	20240103	3360	0.74	20240118	9150	-63.01	20230307	3360	0.74	20240118	0.06	N	405000	500	101 억	764787	N	N	N	N
10	20240119	121240	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3400	15	2	0.44	76151800	22358	24.78	3385	3495	3380	4400	2370	3385	3406.02	3.78	257	3621	3502	3431	3312	3241	3467	3277	101	1015	500	2430	5	1	20234667	688	-3.11	6.43	12	0.11	-1095.00	529.00	9150	20230307	-62.84	3360	20240118	1.19	4360	-22.02	20240103	3360	1.19	20240118	9150	-62.84	20230307	3360	1.19	20240118	0.06	N	405000	500	101 억	764787	N	N	N	N
11	20240119	111239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3390	5	2	0.15	55091255	16146	17.89	3385	3495	3385	4400	2370	3385	3412.07	3.78	1950	3621	3502	3431	3312	3241	3467	3277	101	1015	500	2430	5	1	20234667	686	-3.10	6.41	12	0.08	-1095.00	529.00	9150	20230307	-62.95	3360	20240118	0.89	4360	-22.25	20240103	3360	0.89	20240118	9150	-62.95	20230307	3360	0.89	20240118	0.06	N	405000	500	101 억	764787	N	N	N	N
12	20240119	101243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3430	45	2	1.33	31238400	9119	10.11	3385	3495	3385	4400	2370	3385	3425.64	3.78	1951	3621	3502	3431	3312	3241	3467	3277	101	1015	500	2430	5	1	20234667	694	-3.13	6.48	12	0.05	-1095.00	529.00	9150	20230307	-62.51	3360	20240118	2.08	4360	-21.33	20240103	3360	2.08	20240118	9150	-62.51	20230307	3360	2.08	20240118	0.06	N	405000	500	101 억	764787	N	N	N	N
13	20240119	091237	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3480	95	2	2.81	19506290	5696	6.31	3385	3495	3385	4400	2370	3385	3424.56	3.78	1945	3621	3502	3431	3312	3241	3467	3277	101	1015	500	2430	5	1	20234667	704	-3.18	6.58	12	0.03	-1095.00	529.00	9150	20230307	-61.97	3360	20240118	3.57	4360	-20.18	20240103	3360	3.57	20240118	9150	-61.97	20230307	3360	3.57	20240118	0.06	N	405000	500	101 억	764787	N	N	N	N
14	20240118	161234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3385	-100	5	-2.87	308829690	90002	63.61	3480	3550	3360	4530	2440	3485	3431.37	3.95	-1692	3771	3627	3551	3407	3331	3590	3370	97	1045	500	2500	5	1	19410492	657	-3.09	6.40	12	0.46	-1095.00	529.00	9150	20230307	-63.01	3360	20240118	0.74	4360	-22.36	20240103	3360	0.74	20240118	9150	-63.01	20230307	3360	0.74	20240118	0.06	N	405000	500	97 억	766453	N	N	N	N
15	20240118	151234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3370	-115	5	-3.30	295993925	86209	60.93	3480	3550	3360	4530	2440	3485	3433.45	3.95	29	3771	3627	3551	3407	3331	3590	3370	97	1045	500	2500	5	1	19410492	654	-3.08	6.37	12	0.44	-1095.00	529.00	9150	20230307	-63.17	3360	20240118	0.30	4360	-22.71	20240103	3360	0.30	20240118	9150	-63.17	20230307	3360	0.30	20240118	0.06	N	405000	500	97 억	766453	N	N	N	N
16	20240118	141234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3395	-90	5	-2.58	243929630	70796	50.03	3480	3550	3395	4530	2440	3485	3445.53	3.95	2363	3771	3627	3551	3407	3331	3590	3370	97	1045	500	2500	5	1	19410492	659	-3.10	6.42	12	0.36	-1095.00	529.00	9150	20230307	-62.90	3395	20240118	0.00	4360	-22.13	20240103	3395	0.00	20240118	9150	-62.90	20230307	3395	0.00	20240118	0.06	N	405000	500	97 억	766453	N	N	N	N
17	20240118	131232	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3435	-50	5	-1.43	160428405	46300	32.72	3480	3550	3410	4530	2440	3485	3464.98	3.95	8589	3771	3627	3551	3407	3331	3590	3370	97	1045	500	2500	5	1	19410492	667	-3.14	6.49	12	0.24	-1095.00	529.00	9150	20230307	-62.46	3410	20240118	0.73	4360	-21.22	20240103	3410	0.73	20240118	9150	-62.46	20230307	3410	0.73	20240118	0.06	N	405000	500	97 억	766453	N	N	N	N
18	20240118	121236	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3425	-60	5	-1.72	145282450	41880	29.60	3480	3550	3410	4530	2440	3485	3469.02	3.95	8422	3771	3627	3551	3407	3331	3590	3370	97	1045	500	2500	5	1	19410492	665	-3.13	6.47	12	0.22	-1095.00	529.00	9150	20230307	-62.57	3410	20240118	0.44	4360	-21.44	20240103	3410	0.44	20240118	9150	-62.57	20230307	3410	0.44	20240118	0.06	N	405000	500	97 억	766453	N	N	N	N
19	20240118	111235	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3460	-25	5	-0.72	100331200	28803	20.36	3480	3550	3440	4530	2440	3485	3483.36	3.95	6589	3771	3627	3551	3407	3331	3590	3370	97	1045	500	2500	5	1	19410492	672	-3.16	6.54	12	0.15	-1095.00	529.00	9150	20230307	-62.19	3440	20240118	0.58	4360	-20.64	20240103	3440	0.58	20240118	9150	-62.19	20230307	3440	0.58	20240118	0.06	N	405000	500	97 억	766453	N	N	N	N
20	20240118	101231	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3495	10	2	0.29	65267610	18723	13.23	3480	3550	3440	4530	2440	3485	3485.96	3.95	7230	3771	3627	3551	3407	3331	3590	3370	97	1045	500	2500	5	1	19410492	678	-3.19	6.61	12	0.10	-1095.00	529.00	9150	20230307	-61.80	3440	20240118	1.60	4360	-19.84	20240103	3440	1.60	20240118	9150	-61.80	20230307	3440	1.60	20240118	0.06	N	405000	500	97 억	766453	N	N	N	N
21	20240118	091232	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3450	-35	5	-1.00	6918190	2007	1.42	3480	3480	3440	4530	2440	3485	3447.03	3.95	362	3771	3627	3551	3407	3331	3590	3370	97	1045	500	2500	5	1	19410492	670	-3.15	6.52	12	0.01	-1095.00	529.00	9150	20230307	-62.30	3440	20240118	0.29	4360	-20.87	20240103	3440	0.29	20240118	9150	-62.30	20230307	3440	0.29	20240118	0.06	N	405000	500	97 억	766453	N	N	N	N
22	20240117	161229	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3485	-140	5	-3.86	495979420	141181	354.17	3695	3695	3475	4710	2540	3625	3513.07	4.06	-22058	3741	3682	3651	3592	3561	3667	3577	97	1085	500	2610	5	1	19410492	676	-3.18	6.59	12	0.73	-1095.00	529.00	9150	20230307	-61.91	3475	20240117	0.29	4360	-20.07	20240103	3475	0.29	20240117	9150	-61.91	20230307	3475	0.29	20240117	0.06	N	405000	500	97 억	788511	N	N	N	N
23	20240117	151234	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3475	-150	5	-4.14	493755980	140543	352.57	3695	3695	3475	4710	2540	3625	3513.20	4.06	-22439	3741	3682	3651	3592	3561	3667	3577	97	1085	500	2610	5	1	19410492	675	-3.17	6.57	12	0.72	-1095.00	529.00	9150	20230307	-62.02	3475	20240117	0.00	4360	-20.30	20240103	3475	0.00	20240117	9150	-62.02	20230307	3475	0.00	20240117	0.06	N	405000	500	97 억	788511	N	N	N	N
24	20240117	141229	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3485	-140	5	-3.86	442056995	125693	315.31	3695	3695	3475	4710	2540	3625	3516.96	4.06	-17948	3741	3682	3651	3592	3561	3667	3577	97	1085	500	2610	5	1	19410492	676	-3.18	6.59	12	0.65	-1095.00	529.00	9150	20230307	-61.91	3475	20240117	0.29	4360	-20.07	20240103	3475	0.29	20240117	9150	-61.91	20230307	3475	0.29	20240117	0.06	N	405000	500	97 억	788511	N	N	N	N
25	20240117	131229	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3490	-135	5	-3.72	413881950	117615	295.05	3695	3695	3475	4710	2540	3625	3518.96	4.06	-16504	3741	3682	3651	3592	3561	3667	3577	97	1085	500	2610	5	1	19410492	677	-3.19	6.60	12	0.61	-1095.00	529.00	9150	20230307	-61.86	3475	20240117	0.43	4360	-19.95	20240103	3475	0.43	20240117	9150	-61.86	20230307	3475	0.43	20240117	0.06	N	405000	500	97 억	788511	N	N	N	N
26	20240117	121232	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3490	-135	5	-3.72	373909545	106145	266.27	3695	3695	3485	4710	2540	3625	3522.63	4.06	-13761	3741	3682	3651	3592	3561	3667	3577	97	1085	500	2610	5	1	19410492	677	-3.19	6.60	12	0.55	-1095.00	529.00	9150	20230307	-61.86	3485	20240117	0.14	4360	-19.95	20240103	3485	0.14	20240117	9150	-61.86	20230307	3485	0.14	20240117	0.06	N	405000	500	97 억	788511	N	N	N	N
27	20240117	111233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3530	-95	5	-2.62	306193070	86791	217.72	3695	3695	3495	4710	2540	3625	3527.94	4.06	-6990	3741	3682	3651	3592	3561	3667	3577	97	1085	500	2610	5	1	19410492	685	-3.22	6.67	12	0.45	-1095.00	529.00	9150	20230307	-61.42	3495	20240117	1.00	4360	-19.04	20240103	3495	1.00	20240117	9150	-61.42	20230307	3495	1.00	20240117	0.06	N	405000	500	97 억	788511	N	N	N	N
28	20240117	101229	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3505	-120	5	-3.31	273012130	77373	194.10	3695	3695	3495	4710	2540	3625	3528.52	4.06	-5651	3741	3682	3651	3592	3561	3667	3577	97	1085	500	2610	5	1	19410492	680	-3.20	6.63	12	0.40	-1095.00	529.00	9150	20230307	-61.69	3495	20240117	0.29	4360	-19.61	20240103	3495	0.29	20240117	9150	-61.69	20230307	3495	0.29	20240117	0.06	N	405000	500	97 억	788511	N	N	N	N
29	20240117	091233	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3575	-50	5	-1.38	28429525	7905	19.83	3695	3695	3570	4710	2540	3625	3596.40	4.06	-7093	3741	3682	3651	3592	3561	3667	3577	97	1085	500	2610	5	1	19410492	694	-3.26	6.76	12	0.04	-1095.00	529.00	9150	20230307	-60.93	3570	20240117	0.14	4360	-18.00	20240103	3570	0.14	20240117	9150	-60.93	20230307	3570	0.14	20240117	0.06	N	405000	500	97 억	788511	N	N	N	N
30	20240116	161227	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3625	-15	5	-0.41	145374885	39863	31.79	3640	3710	3620	4730	2550	3640	3646.86	4.13	-13691	3800	3720	3675	3595	3550	3697	3572	97	1090	500	2620	5	1	19410492	704	-3.31	6.85	12	0.21	-1095.00	529.00	9150	20230307	-60.38	3620	20240116	0.14	4360	-16.86	20240103	3620	0.14	20240116	9150	-60.38	20230307	3620	0.14	20240116	0.06	N	405000	500	97 억	802202	N	N	N	N
31	20240116	151224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3640	0	3	0.00	130232175	35687	28.46	3640	3710	3620	4730	2550	3640	3649.29	4.13	-10252	3800	3720	3675	3595	3550	3697	3572	97	1090	500	2620	5	1	19410492	707	-3.32	6.88	12	0.18	-1095.00	529.00	9150	20230307	-60.22	3620	20240116	0.55	4360	-16.51	20240103	3620	0.55	20240116	9150	-60.22	20230307	3620	0.55	20240116	0.06	N	405000	500	97 억	802202	N	N	N	N
32	20240116	141228	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3640	0	3	0.00	118773665	32533	25.95	3640	3710	3620	4730	2550	3640	3650.87	4.13	-8416	3800	3720	3675	3595	3550	3697	3572	97	1090	500	2620	5	1	19410492	707	-3.32	6.88	12	0.17	-1095.00	529.00	9150	20230307	-60.22	3620	20240116	0.55	4360	-16.51	20240103	3620	0.55	20240116	9150	-60.22	20230307	3620	0.55	20240116	0.06	N	405000	500	97 억	802202	N	N	N	N
33	20240116	131229	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3690	50	2	1.37	98348965	26909	21.46	3640	3710	3620	4730	2550	3640	3654.87	4.13	-8408	3800	3720	3675	3595	3550	3697	3572	97	1090	500	2620	5	1	19410492	716	-3.37	6.98	12	0.14	-1095.00	529.00	9150	20230307	-59.67	3620	20240116	1.93	4360	-15.37	20240103	3620	1.93	20240116	9150	-59.67	20230307	3620	1.93	20240116	0.06	N	405000	500	97 억	802202	N	N	N	N
34	20240116	121225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3645	5	2	0.14	82300680	22535	17.97	3640	3710	3620	4730	2550	3640	3652.13	4.13	-8205	3800	3720	3675	3595	3550	3697	3572	97	1090	500	2620	5	1	19410492	708	-3.33	6.89	12	0.12	-1095.00	529.00	9150	20230307	-60.16	3620	20240116	0.69	4360	-16.40	20240103	3620	0.69	20240116	9150	-60.16	20230307	3620	0.69	20240116	0.06	N	405000	500	97 억	802202	N	N	N	N
35	20240116	111226	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3655	15	2	0.41	53594470	14683	11.71	3640	3710	3620	4730	2550	3640	3650.10	4.13	-2218	3800	3720	3675	3595	3550	3697	3572	97	1090	500	2620	5	1	19410492	709	-3.34	6.91	12	0.08	-1095.00	529.00	9150	20230307	-60.05	3620	20240116	0.97	4360	-16.17	20240103	3620	0.97	20240116	9150	-60.05	20230307	3620	0.97	20240116	0.06	N	405000	500	97 억	802202	N	N	N	N
36	20240116	101225	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3655	15	2	0.41	43024915	11779	9.39	3640	3710	3620	4730	2550	3640	3652.68	4.13	-1040	3800	3720	3675	3595	3550	3697	3572	97	1090	500	2620	5	1	19410492	709	-3.34	6.91	12	0.06	-1095.00	529.00	9150	20230307	-60.05	3620	20240116	0.97	4360	-16.17	20240103	3620	0.97	20240116	9150	-60.05	20230307	3620	0.97	20240116	0.06	N	405000	500	97 억	802202	N	N	N	N
37	20240116	091224	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3675	35	2	0.96	17685080	4858	3.87	3640	3675	3630	4730	2550	3640	3640.40	4.13	2380	3800	3720	3675	3595	3550	3697	3572	97	1090	500	2620	5	1	19410492	713	-3.36	6.95	12	0.03	-1095.00	529.00	9150	20230307	-59.84	3630	20240116	1.24	4360	-15.71	20240103	3630	1.24	20240116	9150	-59.84	20230307	3630	1.24	20240116	0.06	N	405000	500	97 억	802202	N	N	N	N
38	20240115	161222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3640	-115	5	-3.06	457005720	125192	116.74	3755	3755	3630	4880	2630	3755	3650.44	4.10	5329	3921	3837	3781	3697	3641	3810	3670	97	1125	500	2700	5	1	19410492	707	-3.32	6.88	12	0.64	-1095.00	529.00	9150	20230307	-60.22	3630	20240115	0.28	4360	-16.51	20240103	3630	0.28	20240115	9150	-60.22	20230307	3630	0.28	20240115	0.06	N	405000	500	97 억	796577	N	N	N	N
39	20240115	151223	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3650	-105	5	-2.80	450637200	123445	115.11	3755	3755	3630	4880	2630	3755	3650.51	4.10	5596	3921	3837	3781	3697	3641	3810	3670	97	1125	500	2700	5	1	19410492	708	-3.33	6.90	12	0.64	-1095.00	529.00	9150	20230307	-60.11	3630	20240115	0.55	4360	-16.28	20240103	3630	0.55	20240115	9150	-60.11	20230307	3630	0.55	20240115	0.06	N	405000	500	97 억	796577	N	N	N	N
40	20240115	141222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3655	-100	5	-2.66	434149960	118924	110.89	3755	3755	3630	4880	2630	3755	3650.65	4.10	6486	3921	3837	3781	3697	3641	3810	3670	97	1125	500	2700	5	1	19410492	709	-3.34	6.91	12	0.61	-1095.00	529.00	9150	20230307	-60.05	3630	20240115	0.69	4360	-16.17	20240103	3630	0.69	20240115	9150	-60.05	20230307	3630	0.69	20240115	0.06	N	405000	500	97 억	796577	N	N	N	N
41	20240115	131222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3650	-105	5	-2.80	399136635	109337	101.95	3755	3755	3630	4880	2630	3755	3650.52	4.10	6547	3921	3837	3781	3697	3641	3810	3670	97	1125	500	2700	5	1	19410492	708	-3.33	6.90	12	0.56	-1095.00	529.00	9150	20230307	-60.11	3630	20240115	0.55	4360	-16.28	20240103	3630	0.55	20240115	9150	-60.11	20230307	3630	0.55	20240115	0.06	N	405000	500	97 억	796577	N	N	N	N
42	20240115	121222	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3655	-100	5	-2.66	392712875	107577	100.31	3755	3755	3630	4880	2630	3755	3650.53	4.10	6537	3921	3837	3781	3697	3641	3810	3670	97	1125	500	2700	5	1	19410492	709	-3.34	6.91	12	0.55	-1095.00	529.00	9150	20230307	-60.05	3630	20240115	0.69	4360	-16.17	20240103	3630	0.69	20240115	9150	-60.05	20230307	3630	0.69	20240115	0.06	N	405000	500	97 억	796577	N	N	N	N
43	20240115	111223	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3640	-115	5	-3.06	311943425	85358	79.59	3755	3755	3630	4880	2630	3755	3654.53	4.10	4823	3921	3837	3781	3697	3641	3810	3670	97	1125	500	2700	5	1	19410492	707	-3.32	6.88	12	0.44	-1095.00	529.00	9150	20230307	-60.22	3630	20240115	0.28	4360	-16.51	20240103	3630	0.28	20240115	9150	-60.22	20230307	3630	0.28	20240115	0.06	N	405000	500	97 억	796577	N	N	N	N
44	20240115	101217	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3660	-95	5	-2.53	215536990	58866	54.89	3755	3755	3640	4880	2630	3755	3661.49	4.10	6761	3921	3837	3781	3697	3641	3810	3670	97	1125	500	2700	5	1	19410492	710	-3.34	6.92	12	0.30	-1095.00	529.00	9150	20230307	-60.00	3640	20240115	0.55	4360	-16.06	20240103	3640	0.55	20240115	9150	-60.00	20230307	3640	0.55	20240115	0.06	N	405000	500	97 억	796577	N	N	N	N
45	20240115	091220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3710	-45	5	-1.20	19745015	5346	4.98	3755	3755	3675	4880	2630	3755	3693.42	4.10	-567	3921	3837	3781	3697	3641	3810	3670	97	1125	500	2700	5	1	19410492	720	-3.39	7.01	12	0.03	-1095.00	529.00	9150	20230307	-59.45	3665	20231206	1.23	4360	-14.91	20240103	3675	0.95	20240115	9150	-59.45	20230307	3665	1.23	20231206	0.06	N	405000	500	97 억	796577	N	N	N	N
46	20240112	161230	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3755	-145	5	-3.72	405687090	107223	87.43	3815	3865	3725	5070	2730	3900	3784.15	4.24	-25222	4090	3995	3850	3755	3610	4042	3802	97	1170	500	2800	5	1	19410492	729	-3.43	7.10	12	0.55	-1095.00	529.00	9150	20230307	-58.96	3665	20231206	2.46	4360	-13.88	20240103	3700	1.49	20240110	9150	-58.96	20230307	3665	2.46	20231206	0.06	N	405000	500	97 억	822774	N	N	N	N
47	20240112	151219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3745	-155	5	-3.97	395701920	104564	85.26	3815	3865	3725	5070	2730	3900	3784.30	4.24	-25071	4090	3995	3850	3755	3610	4042	3802	97	1170	500	2800	5	1	19410492	727	-3.42	7.08	12	0.54	-1095.00	529.00	9150	20230307	-59.07	3665	20231206	2.18	4360	-14.11	20240103	3700	1.22	20240110	9150	-59.07	20230307	3665	2.18	20231206	0.06	N	405000	500	97 억	822774	N	N	N	N
48	20240112	141218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3770	-130	5	-3.33	382996625	101185	82.50	3815	3865	3725	5070	2730	3900	3785.11	4.24	-23227	4090	3995	3850	3755	3610	4042	3802	97	1170	500	2800	5	1	19410492	732	-3.44	7.13	12	0.52	-1095.00	529.00	9150	20230307	-58.80	3665	20231206	2.86	4360	-13.53	20240103	3700	1.89	20240110	9150	-58.80	20230307	3665	2.86	20231206	0.06	N	405000	500	97 억	822774	N	N	N	N
49	20240112	131212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3760	-140	5	-3.59	295491125	77852	63.48	3815	3865	3760	5070	2730	3900	3795.55	4.24	-16380	4090	3995	3850	3755	3610	4042	3802	97	1170	500	2800	5	1	19410492	730	-3.43	7.11	12	0.40	-1095.00	529.00	9150	20230307	-58.91	3665	20231206	2.59	4360	-13.76	20240103	3700	1.62	20240110	9150	-58.91	20230307	3665	2.59	20231206	0.06	N	405000	500	97 억	822774	N	N	N	N
50	20240112	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3790	-110	5	-2.82	231738150	60976	49.72	3815	3865	3765	5070	2730	3900	3800.48	4.24	-5898	4090	3995	3850	3755	3610	4042	3802	97	1170	500	2800	5	1	19410492	736	-3.46	7.16	12	0.31	-1095.00	529.00	9150	20230307	-58.58	3665	20231206	3.41	4360	-13.07	20240103	3700	2.43	20240110	9150	-58.58	20230307	3665	3.41	20231206	0.06	N	405000	500	97 억	822774	N	N	N	N
51	20240112	111212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3800	-100	5	-2.56	209806270	55185	45.00	3815	3865	3765	5070	2730	3900	3801.87	4.24	-2526	4090	3995	3850	3755	3610	4042	3802	97	1170	500	2800	5	1	19410492	738	-3.47	7.18	12	0.28	-1095.00	529.00	9150	20230307	-58.47	3665	20231206	3.68	4360	-12.84	20240103	3700	2.70	20240110	9150	-58.47	20230307	3665	3.68	20231206	0.06	N	405000	500	97 억	822774	N	N	N	N
52	20240112	101212	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3785	-115	5	-2.95	184023915	48369	39.44	3815	3865	3765	5070	2730	3900	3804.58	4.24	868	4090	3995	3850	3755	3610	4042	3802	97	1170	500	2800	5	1	19410492	735	-3.46	7.16	12	0.25	-1095.00	529.00	9150	20230307	-58.63	3665	20231206	3.27	4360	-13.19	20240103	3700	2.30	20240110	9150	-58.63	20230307	3665	3.27	20231206	0.06	N	405000	500	97 억	822774	N	N	N	N
53	20240112	091216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3825	-75	5	-1.92	79594260	20819	16.98	3815	3865	3815	5070	2730	3900	3823.15	4.24	3921	4090	3995	3850	3755	3610	4042	3802	97	1170	500	2800	5	1	19410492	742	-3.49	7.23	12	0.11	-1095.00	529.00	9150	20230307	-58.20	3665	20231206	4.37	4360	-12.27	20240103	3700	3.38	20240110	9150	-58.20	20230307	3665	4.37	20231206	0.06	N	405000	500	97 억	822774	N	N	N	N
54	20240111	161206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3900	165	2	4.42	470051180	122602	45.82	3735	3945	3705	4855	2615	3735	3833.96	4.03	39423	4018	3876	3788	3646	3558	3832	3602	97	1120	500	2680	5	1	19410492	757	-3.56	7.37	12	0.63	-1095.00	529.00	9150	20230307	-57.38	3665	20231206	6.41	4360	-10.55	20240103	3700	5.41	20240110	9150	-57.38	20230307	3665	6.41	20231206	0.06	N	405000	500	97 억	782820	N	N	N	N
55	20240111	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3905	170	2	4.55	437252770	114201	42.68	3735	3945	3705	4855	2615	3735	3828.80	4.03	38360	4018	3876	3788	3646	3558	3832	3602	97	1120	500	2680	5	1	19410492	758	-3.57	7.38	12	0.59	-1095.00	529.00	9150	20230307	-57.32	3665	20231206	6.55	4360	-10.44	20240103	3700	5.54	20240110	9150	-57.32	20230307	3665	6.55	20231206	0.06	N	405000	500	97 억	782820	N	N	N	N
56	20240111	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3835	100	2	2.68	273158140	71946	26.89	3735	3865	3705	4855	2615	3735	3796.71	4.03	27777	4018	3876	3788	3646	3558	3832	3602	97	1120	500	2680	5	1	19410492	744	-3.50	7.25	12	0.37	-1095.00	529.00	9150	20230307	-58.09	3665	20231206	4.64	4360	-12.04	20240103	3700	3.65	20240110	9150	-58.09	20230307	3665	4.64	20231206	0.06	N	405000	500	97 억	782820	N	N	N	N
57	20240111	131208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3830	95	2	2.54	229407455	60534	22.63	3735	3865	3705	4855	2615	3735	3789.73	4.03	21453	4018	3876	3788	3646	3558	3832	3602	97	1120	500	2680	5	1	19410492	743	-3.50	7.24	12	0.31	-1095.00	529.00	9150	20230307	-58.14	3665	20231206	4.50	4360	-12.16	20240103	3700	3.51	20240110	9150	-58.14	20230307	3665	4.50	20231206	0.06	N	405000	500	97 억	782820	N	N	N	N
58	20240111	121210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3825	90	2	2.41	206985015	54674	20.44	3735	3865	3705	4855	2615	3735	3785.80	4.03	19336	4018	3876	3788	3646	3558	3832	3602	97	1120	500	2680	5	1	19410492	742	-3.49	7.23	12	0.28	-1095.00	529.00	9150	20230307	-58.20	3665	20231206	4.37	4360	-12.27	20240103	3700	3.38	20240110	9150	-58.20	20230307	3665	4.37	20231206	0.06	N	405000	500	97 억	782820	N	N	N	N
59	20240111	111210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3760	25	2	0.67	106964460	28527	10.66	3735	3790	3705	4855	2615	3735	3749.59	4.03	6931	4018	3876	3788	3646	3558	3832	3602	97	1120	500	2680	5	1	19410492	730	-3.43	7.11	12	0.15	-1095.00	529.00	9150	20230307	-58.91	3665	20231206	2.59	4360	-13.76	20240103	3700	1.62	20240110	9150	-58.91	20230307	3665	2.59	20231206	0.06	N	405000	500	97 억	782820	N	N	N	N
60	20240111	101208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3765	30	2	0.80	72798870	19457	7.27	3735	3775	3705	4855	2615	3735	3741.53	4.03	745	4018	3876	3788	3646	3558	3832	3602	97	1120	500	2680	5	1	19410492	731	-3.44	7.12	12	0.10	-1095.00	529.00	9150	20230307	-58.85	3665	20231206	2.73	4360	-13.65	20240103	3700	1.76	20240110	9150	-58.85	20230307	3665	2.73	20231206	0.06	N	405000	500	97 억	782820	N	N	N	N
61	20240111	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3730	-5	5	-0.13	39715435	10638	3.98	3735	3750	3705	4855	2615	3735	3733.36	4.03	1131	4018	3876	3788	3646	3558	3832	3602	97	1120	500	2680	5	1	19410492	724	-3.41	7.05	12	0.05	-1095.00	529.00	9150	20230307	-59.23	3665	20231206	1.77	4360	-14.45	20240103	3700	0.81	20240110	9150	-59.23	20230307	3665	1.77	20231206	0.06	N	405000	500	97 억	782820	N	N	N	N
62	20240110	161204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3735	-210	5	-5.32	1002771035	266579	181.76	3915	3930	3700	5120	2765	3945	3761.64	4.58	-105625	4051	3997	3916	3862	3781	4025	3890	97	1175	500	2840	5	1	19410492	725	-3.41	7.06	12	1.37	-1095.00	529.00	9150	20230307	-59.18	3665	20231206	1.91	4360	-14.33	20240103	3700	0.95	20240110	9150	-59.18	20230307	3665	1.91	20231206	0.06	N	405000	500	97 억	888445	N	N	N	N
63	20240110	151208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3725	-220	5	-5.58	984174345	261591	178.36	3915	3930	3700	5120	2765	3945	3762.26	4.58	-101619	4051	3997	3916	3862	3781	4025	3890	97	1175	500	2840	5	1	19410492	723	-3.40	7.04	12	1.35	-1095.00	529.00	9150	20230307	-59.29	3665	20231206	1.64	4360	-14.56	20240103	3700	0.68	20240110	9150	-59.29	20230307	3665	1.64	20231206	0.06	N	405000	500	97 억	888445	N	N	N	N
64	20240110	141209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3730	-215	5	-5.45	902818665	239782	163.49	3915	3930	3700	5120	2765	3945	3765.16	4.58	-87394	4051	3997	3916	3862	3781	4025	3890	97	1175	500	2840	5	1	19410492	724	-3.41	7.05	12	1.24	-1095.00	529.00	9150	20230307	-59.23	3665	20231206	1.77	4360	-14.45	20240103	3700	0.81	20240110	9150	-59.23	20230307	3665	1.77	20231206	0.06	N	405000	500	97 억	888445	N	N	N	N
65	20240110	131205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3720	-225	5	-5.70	782481040	207368	141.39	3915	3930	3710	5120	2765	3945	3773.39	4.58	-77748	4051	3997	3916	3862	3781	4025	3890	97	1175	500	2840	5	1	19410492	722	-3.40	7.03	12	1.07	-1095.00	529.00	9150	20230307	-59.34	3665	20231206	1.50	4360	-14.68	20240103	3710	0.27	20240110	9150	-59.34	20230307	3665	1.50	20231206	0.06	N	405000	500	97 억	888445	N	N	N	N
66	20240110	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3745	-200	5	-5.07	586763720	154832	105.57	3915	3930	3730	5120	2765	3945	3789.68	4.58	-68053	4051	3997	3916	3862	3781	4025	3890	97	1175	500	2840	5	1	19410492	727	-3.42	7.08	12	0.80	-1095.00	529.00	9150	20230307	-59.07	3665	20231206	2.18	4360	-14.11	20240103	3730	0.40	20240110	9150	-59.07	20230307	3665	2.18	20231206	0.06	N	405000	500	97 억	888445	N	N	N	N
67	20240110	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3765	-180	5	-4.56	445631485	117152	79.88	3915	3930	3745	5120	2765	3945	3803.87	4.58	-51111	4051	3997	3916	3862	3781	4025	3890	97	1175	500	2840	5	1	19410492	731	-3.44	7.12	12	0.60	-1095.00	529.00	9150	20230307	-58.85	3665	20231206	2.73	4360	-13.65	20240103	3745	0.53	20240110	9150	-58.85	20230307	3665	2.73	20231206	0.06	N	405000	500	97 억	888445	N	N	N	N
68	20240110	101205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3855	-90	5	-2.28	119411110	30912	21.08	3915	3930	3835	5120	2765	3945	3862.94	4.58	-17188	4051	3997	3916	3862	3781	4025	3890	97	1175	500	2840	5	1	19410492	748	-3.52	7.29	12	0.16	-1095.00	529.00	9150	20230307	-57.87	3665	20231206	5.18	4360	-11.58	20240103	3835	0.52	20240110	9150	-57.87	20230307	3665	5.18	20231206	0.06	N	405000	500	97 억	888445	N	N	N	N
69	20240110	091205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3880	-65	5	-1.65	15408750	3958	2.70	3915	3930	3880	5120	2765	3945	3893.06	4.58	-3769	4051	3997	3916	3862	3781	4025	3890	97	1175	500	2840	5	1	19410492	753	-3.54	7.33	12	0.02	-1095.00	529.00	9150	20230307	-57.60	3665	20231206	5.87	4360	-11.01	20240103	3835	1.17	20240109	9150	-57.60	20230307	3665	5.87	20231206	0.06	N	405000	500	97 억	888445	N	N	N	N
70	20240109	161202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3945	45	2	1.15	569770450	146646	68.11	3920	3970	3835	5070	2730	3900	3885.35	4.35	38159	4076	3987	3941	3852	3806	3965	3830	97	1170	500	2800	5	1	19410492	766	-3.60	7.46	12	0.76	-1095.00	529.00	9150	20230307	-56.89	3665	20231206	7.64	4360	-9.52	20240103	3835	2.87	20240109	9150	-56.89	20230307	3665	7.64	20231206	0.07	N	405000	500	97 억	843710	N	N	N	N
71	20240109	151204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3935	35	2	0.90	553888870	142617	66.24	3920	3970	3835	5070	2730	3900	3883.75	4.35	37381	4076	3987	3941	3852	3806	3965	3830	97	1170	500	2800	5	1	19410492	764	-3.59	7.44	12	0.73	-1095.00	529.00	9150	20230307	-56.99	3665	20231206	7.37	4360	-9.75	20240103	3835	2.61	20240109	9150	-56.99	20230307	3665	7.37	20231206	0.07	N	405000	500	97 억	843710	N	N	N	N
72	20240109	141203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3955	55	2	1.41	506588755	130563	60.64	3920	3970	3835	5070	2730	3900	3880.03	4.35	34110	4076	3987	3941	3852	3806	3965	3830	97	1170	500	2800	5	1	19410492	768	-3.61	7.48	12	0.67	-1095.00	529.00	9150	20230307	-56.78	3665	20231206	7.91	4360	-9.29	20240103	3835	3.13	20240109	9150	-56.78	20230307	3665	7.91	20231206	0.07	N	405000	500	97 억	843710	N	N	N	N
73	20240109	131203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3955	55	2	1.41	483284690	124670	57.90	3920	3970	3835	5070	2730	3900	3876.51	4.35	30380	4076	3987	3941	3852	3806	3965	3830	97	1170	500	2800	5	1	19410492	768	-3.61	7.48	12	0.64	-1095.00	529.00	9150	20230307	-56.78	3665	20231206	7.91	4360	-9.29	20240103	3835	3.13	20240109	9150	-56.78	20230307	3665	7.91	20231206	0.07	N	405000	500	97 억	843710	N	N	N	N
74	20240109	121213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3950	50	2	1.28	458974770	118509	55.04	3920	3970	3835	5070	2730	3900	3872.91	4.35	26782	4076	3987	3941	3852	3806	3965	3830	97	1170	500	2800	5	1	19410492	767	-3.61	7.47	12	0.61	-1095.00	529.00	9150	20230307	-56.83	3665	20231206	7.78	4360	-9.40	20240103	3835	3.00	20240109	9150	-56.83	20230307	3665	7.78	20231206	0.07	N	405000	500	97 억	843710	N	N	N	N
75	20240109	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	30	2	0.77	446322780	115291	53.55	3920	3970	3835	5070	2730	3900	3871.27	4.35	24854	4076	3987	3941	3852	3806	3965	3830	97	1170	500	2800	5	1	19410492	763	-3.59	7.43	12	0.59	-1095.00	529.00	9150	20230307	-57.05	3665	20231206	7.23	4360	-9.86	20240103	3835	2.48	20240109	9150	-57.05	20230307	3665	7.23	20231206	0.07	N	405000	500	97 억	843710	N	N	N	N
76	20240109	101204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3865	-35	5	-0.90	294825320	76207	35.39	3920	3925	3835	5070	2730	3900	3868.74	4.35	11107	4076	3987	3941	3852	3806	3965	3830	97	1170	500	2800	5	1	19410492	750	-3.53	7.31	12	0.39	-1095.00	529.00	9150	20230307	-57.76	3665	20231206	5.46	4360	-11.35	20240103	3835	0.78	20240109	9150	-57.76	20230307	3665	5.46	20231206	0.07	N	405000	500	97 억	843710	N	N	N	N
77	20240109	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3885	-15	5	-0.38	47340310	12139	5.64	3920	3925	3880	5070	2730	3900	3899.85	4.35	3554	4076	3987	3941	3852	3806	3965	3830	97	1170	500	2800	5	1	19410492	754	-3.55	7.34	12	0.06	-1095.00	529.00	9150	20230307	-57.54	3665	20231206	6.00	4360	-10.89	20240103	3880	0.13	20240109	9150	-57.54	20230307	3665	6.00	20231206	0.07	N	405000	500	97 억	843710	N	N	N	N
78	20240108	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3900	-110	5	-2.74	840263515	214481	125.37	4010	4030	3895	5210	2810	4010	3917.66	4.11	45548	4216	4112	4046	3942	3876	4080	3910	97	1200	500	2880	5	1	19410492	757	-3.56	7.37	12	1.10	-1095.00	529.00	9150	20230307	-57.38	3665	20231206	6.41	4360	-10.55	20240103	3895	0.13	20240108	9150	-57.38	20230307	3665	6.41	20231206	0.07	N	405000	500	97 억	798162	N	N	N	N
79	20240108	151203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3900	-110	5	-2.74	815660855	208173	121.68	4010	4030	3895	5210	2810	4010	3918.19	4.11	47809	4216	4112	4046	3942	3876	4080	3910	97	1200	500	2880	5	1	19410492	757	-3.56	7.37	12	1.07	-1095.00	529.00	9150	20230307	-57.38	3665	20231206	6.41	4360	-10.55	20240103	3895	0.13	20240108	9150	-57.38	20230307	3665	6.41	20231206	0.07	N	405000	500	97 억	798162	N	N	N	N
80	20240108	141202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	-85	5	-2.12	653193000	166564	97.36	4010	4030	3900	5210	2810	4010	3921.57	4.11	32048	4216	4112	4046	3942	3876	4080	3910	97	1200	500	2880	5	1	19410492	762	-3.58	7.42	12	0.86	-1095.00	529.00	9150	20230307	-57.10	3665	20231206	7.09	4360	-9.98	20240103	3900	0.64	20240108	9150	-57.10	20230307	3665	7.09	20231206	0.07	N	405000	500	97 억	798162	N	N	N	N
81	20240108	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	-80	5	-2.00	475300525	121130	70.80	4010	4030	3900	5210	2810	4010	3923.89	4.11	12571	4216	4112	4046	3942	3876	4080	3910	97	1200	500	2880	5	1	19410492	763	-3.59	7.43	12	0.62	-1095.00	529.00	9150	20230307	-57.05	3665	20231206	7.23	4360	-9.86	20240103	3900	0.77	20240108	9150	-57.05	20230307	3665	7.23	20231206	0.07	N	405000	500	97 억	798162	N	N	N	N
82	20240108	121202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3915	-95	5	-2.37	454157245	115738	67.65	4010	4030	3900	5210	2810	4010	3924.01	4.11	13170	4216	4112	4046	3942	3876	4080	3910	97	1200	500	2880	5	1	19410492	760	-3.58	7.40	12	0.60	-1095.00	529.00	9150	20230307	-57.21	3665	20231206	6.82	4360	-10.21	20240103	3900	0.38	20240108	9150	-57.21	20230307	3665	6.82	20231206	0.07	N	405000	500	97 억	798162	N	N	N	N
83	20240108	111203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3930	-80	5	-2.00	312026970	79405	46.42	4010	4030	3900	5210	2810	4010	3929.56	4.11	-2737	4216	4112	4046	3942	3876	4080	3910	97	1200	500	2880	5	1	19410492	763	-3.59	7.43	12	0.41	-1095.00	529.00	9150	20230307	-57.05	3665	20231206	7.23	4360	-9.86	20240103	3900	0.77	20240108	9150	-57.05	20230307	3665	7.23	20231206	0.07	N	405000	500	97 억	798162	N	N	N	N
84	20240108	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3925	-85	5	-2.12	155430545	39400	23.03	4010	4030	3925	5210	2810	4010	3944.94	4.11	-4212	4216	4112	4046	3942	3876	4080	3910	97	1200	500	2880	5	1	19410492	762	-3.58	7.42	12	0.20	-1095.00	529.00	9150	20230307	-57.10	3665	20231206	7.09	4360	-9.98	20240103	3925	0.00	20240108	9150	-57.10	20230307	3665	7.09	20231206	0.07	N	405000	500	97 억	798162	N	N	N	N
85	20240108	091200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3940	-70	5	-1.75	68497640	17332	10.13	4010	4030	3930	5210	2810	4010	3952.09	4.11	-6912	4216	4112	4046	3942	3876	4080	3910	97	1200	500	2880	5	1	19410492	765	-3.60	7.45	12	0.09	-1095.00	529.00	9150	20230307	-56.94	3665	20231206	7.50	4360	-9.63	20240103	3930	0.25	20240108	9150	-56.94	20230307	3665	7.50	20231206	0.07	N	405000	500	97 억	798162	N	N	N	N
86	20240105	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4010	-150	5	-3.61	690238485	170253	315.47	4150	4150	3980	5400	2915	4160	4054.19	4.19	-12638	4363	4261	4198	4096	4033	4230	4065	97	1240	500	2990	5	1	19410492	778	-3.66	7.58	12	0.88	-1095.00	529.00	9150	20230307	-56.17	3665	20231206	9.41	4360	-8.03	20240103	3980	0.75	20240105	9150	-56.17	20230307	3665	9.41	20231206	0.06	N	405000	500	97 억	813298	N	N	N	N
87	20240105	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3995	-165	5	-3.97	680430505	167805	310.93	4150	4150	3980	5400	2915	4160	4054.89	4.19	-11255	4363	4261	4198	4096	4033	4230	4065	97	1240	500	2990	5	1	19410492	775	-3.65	7.55	12	0.86	-1095.00	529.00	9150	20230307	-56.34	3665	20231206	9.00	4360	-8.37	20240103	3980	0.38	20240105	9150	-56.34	20230307	3665	9.00	20231206	0.06	N	405000	500	97 억	813298	N	N	N	N
88	20240105	141158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3995	-165	5	-3.97	584573580	143811	266.47	4150	4150	3995	5400	2915	4160	4064.87	4.19	-3808	4363	4261	4198	4096	4033	4230	4065	97	1240	500	2990	5	1	19410492	775	-3.65	7.55	12	0.74	-1095.00	529.00	9150	20230307	-56.34	3665	20231206	9.00	4360	-8.37	20240103	3995	0.00	20240105	9150	-56.34	20230307	3665	9.00	20231206	0.06	N	405000	500	97 억	813298	N	N	N	N
89	20240105	131200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4045	-115	5	-2.76	450252950	110399	204.56	4150	4150	4035	5400	2915	4160	4078.42	4.19	10237	4363	4261	4198	4096	4033	4230	4065	97	1240	500	2990	5	1	19410492	785	-3.69	7.65	12	0.57	-1095.00	529.00	9150	20230307	-55.79	3665	20231206	10.37	4360	-7.22	20240103	4035	0.25	20240105	9150	-55.79	20230307	3665	10.37	20231206	0.06	N	405000	500	97 억	813298	N	N	N	N
90	20240105	121201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	-90	5	-2.16	346851100	84864	157.25	4150	4150	4040	5400	2915	4160	4087.14	4.19	17905	4363	4261	4198	4096	4033	4230	4065	97	1240	500	2990	5	1	19410492	790	-3.72	7.69	12	0.44	-1095.00	529.00	9150	20230307	-55.52	3665	20231206	11.05	4360	-6.65	20240103	4040	0.74	20240105	9150	-55.52	20230307	3665	11.05	20231206	0.06	N	405000	500	97 억	813298	N	N	N	N
91	20240105	111158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	-90	5	-2.16	304288745	74401	137.86	4150	4150	4040	5400	2915	4160	4089.85	4.19	21631	4363	4261	4198	4096	4033	4230	4065	97	1240	500	2990	5	1	19410492	790	-3.72	7.69	12	0.38	-1095.00	529.00	9150	20230307	-55.52	3665	20231206	11.05	4360	-6.65	20240103	4040	0.74	20240105	9150	-55.52	20230307	3665	11.05	20231206	0.06	N	405000	500	97 억	813298	N	N	N	N
92	20240105	101201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	-40	5	-0.96	187469395	45815	84.89	4150	4150	4050	5400	2915	4160	4091.88	4.19	17499	4363	4261	4198	4096	4033	4230	4065	97	1240	500	2990	5	1	19410492	800	-3.76	7.79	12	0.24	-1095.00	529.00	9150	20230307	-54.97	3665	20231206	12.41	4360	-5.50	20240103	4050	1.73	20240105	9150	-54.97	20230307	3665	12.41	20231206	0.06	N	405000	500	97 억	813298	N	N	N	N
93	20240105	091158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4085	-75	5	-1.80	71488220	17441	32.32	4150	4150	4070	5400	2915	4160	4098.86	4.19	6550	4363	4261	4198	4096	4033	4230	4065	97	1240	500	2990	5	1	19410492	793	-3.73	7.72	12	0.09	-1095.00	529.00	9150	20230307	-55.36	3665	20231206	11.46	4360	-6.31	20240103	4065	0.49	20240102	9150	-55.36	20230307	3665	11.46	20231206	0.06	N	405000	500	97 억	813298	N	N	N	N
94	20240104	161155	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	-155	5	-3.59	223704945	53568	61.28	4300	4300	4135	5600	3025	4315	4176.15	4.27	-14948	4498	4406	4268	4176	4038	4452	4222	97	1285	500	3100	5	1	19410492	807	-3.80	7.86	12	0.28	-1095.00	529.00	9150	20230307	-54.54	3665	20231206	13.51	4360	-4.59	20240103	4065	2.34	20240102	9150	-54.54	20230307	3665	13.51	20231206	0.06	N	405000	500	97 억	828195	N	N	N	N
95	20240104	151157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	-155	5	-3.59	218954375	52426	59.97	4300	4300	4135	5600	3025	4315	4176.45	4.27	-14308	4498	4406	4268	4176	4038	4452	4222	97	1285	500	3100	5	1	19410492	807	-3.80	7.86	12	0.27	-1095.00	529.00	9150	20230307	-54.54	3665	20231206	13.51	4360	-4.59	20240103	4065	2.34	20240102	9150	-54.54	20230307	3665	13.51	20231206	0.06	N	405000	500	97 억	828195	N	N	N	N
96	20240104	141157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	-155	5	-3.59	212032275	50764	58.07	4300	4300	4135	5600	3025	4315	4176.82	4.27	-13341	4498	4406	4268	4176	4038	4452	4222	97	1285	500	3100	5	1	19410492	807	-3.80	7.86	12	0.26	-1095.00	529.00	9150	20230307	-54.54	3665	20231206	13.51	4360	-4.59	20240103	4065	2.34	20240102	9150	-54.54	20230307	3665	13.51	20231206	0.06	N	405000	500	97 억	828195	N	N	N	N
97	20240104	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4175	-140	5	-3.24	169497420	40511	46.34	4300	4300	4135	5600	3025	4315	4183.99	4.27	-11694	4498	4406	4268	4176	4038	4452	4222	97	1285	500	3100	5	1	19410492	810	-3.81	7.89	12	0.21	-1095.00	529.00	9150	20230307	-54.37	3665	20231206	13.92	4360	-4.24	20240103	4065	2.71	20240102	9150	-54.37	20230307	3665	13.92	20231206	0.06	N	405000	500	97 억	828195	N	N	N	N
98	20240104	121152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4175	-140	5	-3.24	162047925	38718	44.29	4300	4300	4135	5600	3025	4315	4185.34	4.27	-11415	4498	4406	4268	4176	4038	4452	4222	97	1285	500	3100	5	1	19410492	810	-3.81	7.89	12	0.20	-1095.00	529.00	9150	20230307	-54.37	3665	20231206	13.92	4360	-4.24	20240103	4065	2.71	20240102	9150	-54.37	20230307	3665	13.92	20231206	0.06	N	405000	500	97 억	828195	N	N	N	N
99	20240104	111153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4165	-150	5	-3.48	147660260	35268	40.35	4300	4300	4135	5600	3025	4315	4186.81	4.27	-10359	4498	4406	4268	4176	4038	4452	4222	97	1285	500	3100	5	1	19410492	808	-3.80	7.87	12	0.18	-1095.00	529.00	9150	20230307	-54.48	3665	20231206	13.64	4360	-4.47	20240103	4065	2.46	20240102	9150	-54.48	20230307	3665	13.64	20231206	0.06	N	405000	500	97 억	828195	N	N	N	N
100	20240104	101152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4150	-165	5	-3.82	116582035	27785	31.79	4300	4300	4150	5600	3025	4315	4195.86	4.27	-7113	4498	4406	4268	4176	4038	4452	4222	97	1285	500	3100	5	1	19410492	806	-3.79	7.84	12	0.14	-1095.00	529.00	9150	20230307	-54.64	3665	20231206	13.23	4360	-4.82	20240103	4065	2.09	20240102	9150	-54.64	20230307	3665	13.23	20231206	0.06	N	405000	500	97 억	828195	N	N	N	N
101	20240104	091157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4245	-70	5	-1.62	4143000	978	1.12	4300	4300	4210	5600	3025	4315	4236.20	4.27	64	4498	4406	4268	4176	4038	4452	4222	97	1285	500	3100	5	1	19410492	824	-3.88	8.02	12	0.01	-1095.00	529.00	9150	20230307	-53.61	3665	20231206	15.83	4360	-2.64	20240103	4065	4.43	20240102	9150	-53.61	20230307	3665	15.83	20231206	0.06	N	405000	500	97 억	828195	N	N	N	N
102	20240103	161153	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4315	145	2	3.48	362954450	85030	198.90	4130	4360	4130	5420	2920	4170	4268.55	4.22	8897	4266	4217	4141	4092	4016	4242	4117	97	1250	500	3000	5	1	19410492	838	-3.94	8.16	12	0.44	-1095.00	529.00	9150	20230307	-52.84	3665	20231206	17.74	4360	-1.03	20240103	4065	6.15	20240102	9150	-52.84	20230307	3665	17.74	20231206	0.06	N	405000	500	97 억	818684	N	N	N	N
103	20240103	151150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4275	105	2	2.52	332576815	77965	182.37	4130	4360	4130	5420	2920	4170	4265.72	4.22	8466	4266	4217	4141	4092	4016	4242	4117	97	1250	500	3000	5	1	19410492	830	-3.90	8.08	12	0.40	-1095.00	529.00	9150	20230307	-53.28	3665	20231206	16.64	4360	-1.95	20240103	4065	5.17	20240102	9150	-53.28	20230307	3665	16.64	20231206	0.06	N	405000	500	97 억	818684	N	N	N	N
104	20240103	141148	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4315	145	2	3.48	290909175	68300	159.76	4130	4360	4130	5420	2920	4170	4259.29	4.22	8961	4266	4217	4141	4092	4016	4242	4117	97	1250	500	3000	5	1	19410492	838	-3.94	8.16	12	0.35	-1095.00	529.00	9150	20230307	-52.84	3665	20231206	17.74	4360	-1.03	20240103	4065	6.15	20240102	9150	-52.84	20230307	3665	17.74	20231206	0.06	N	405000	500	97 억	818684	N	N	N	N
105	20240103	131150	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4290	120	2	2.88	246020700	57844	135.30	4130	4360	4130	5420	2920	4170	4253.18	4.22	7465	4266	4217	4141	4092	4016	4242	4117	97	1250	500	3000	5	1	19410492	833	-3.92	8.11	12	0.30	-1095.00	529.00	9150	20230307	-53.11	3665	20231206	17.05	4360	-1.61	20240103	4065	5.54	20240102	9150	-53.11	20230307	3665	17.05	20231206	0.06	N	405000	500	97 억	818684	N	N	N	N
106	20240103	121154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4275	105	2	2.52	226926860	53381	124.86	4130	4360	4130	5420	2920	4170	4251.08	4.22	7561	4266	4217	4141	4092	4016	4242	4117	97	1250	500	3000	5	1	19410492	830	-3.90	8.08	12	0.28	-1095.00	529.00	9150	20230307	-53.28	3665	20231206	16.64	4360	-1.95	20240103	4065	5.17	20240102	9150	-53.28	20230307	3665	16.64	20231206	0.06	N	405000	500	97 억	818684	N	N	N	N
107	20240103	111149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4290	120	2	2.88	201443605	47434	110.95	4130	4360	4130	5420	2920	4170	4246.82	4.22	7300	4266	4217	4141	4092	4016	4242	4117	97	1250	500	3000	5	1	19410492	833	-3.92	8.11	12	0.24	-1095.00	529.00	9150	20230307	-53.11	3665	20231206	17.05	4360	-1.61	20240103	4065	5.54	20240102	9150	-53.11	20230307	3665	17.05	20231206	0.06	N	405000	500	97 억	818684	N	N	N	N
108	20240103	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4205	35	2	0.84	90188980	21467	50.21	4130	4250	4130	5420	2920	4170	4201.28	4.22	4648	4266	4217	4141	4092	4016	4242	4117	97	1250	500	3000	5	1	19410492	816	-3.84	7.95	12	0.11	-1095.00	529.00	9150	20230307	-54.04	3665	20231206	14.73	4250	-1.06	20240103	4065	3.44	20240102	9150	-54.04	20230307	3665	14.73	20231206	0.06	N	405000	500	97 억	818684	N	N	N	N
109	20240103	091149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4135	-35	5	-0.84	13155155	3181	7.44	4130	4170	4130	5420	2920	4170	4135.54	4.22	-497	4266	4217	4141	4092	4016	4242	4117	97	1250	500	3000	5	1	19410492	803	-3.78	7.82	12	0.02	-1095.00	529.00	9150	20230307	-54.81	3665	20231206	12.82	4190	-1.31	20240102	4065	1.72	20240102	9150	-54.81	20230307	3665	12.82	20231206	0.06	N	405000	500	97 억	818684	N	N	N	N
110	20240102	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4170	70	2	1.71	164883180	39813	85.96	4100	4190	4065	5330	2870	4100	4141.43	4.17	9620	4240	4170	4110	4040	3980	4140	4010	97	1230	500	2950	5	1	19410492	809	-3.81	7.88	12	0.21	-1095.00	529.00	9150	20230307	-54.43	3665	20231206	13.78	4190	-0.48	20240102	4065	2.58	20240102	9150	-54.43	20230307	3665	13.78	20231206	0.06	N	405000	500	97 억	809066	N	N	N	N
111	20240102	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4175	75	2	1.83	152033180	36732	79.31	4100	4190	4065	5330	2870	4100	4138.98	4.17	8928	4240	4170	4110	4040	3980	4140	4010	97	1230	500	2950	5	1	19410492	810	-3.81	7.89	12	0.19	-1095.00	529.00	9150	20230307	-54.37	3665	20231206	13.92	4190	-0.36	20240102	4065	2.71	20240102	9150	-54.37	20230307	3665	13.92	20231206	0.06	N	405000	500	97 억	809066	N	N	N	N
112	20240102	141146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4190	90	2	2.20	131370120	31788	68.63	4100	4190	4065	5330	2870	4100	4132.70	4.17	7406	4240	4170	4110	4040	3980	4140	4010	97	1230	500	2950	5	1	19410492	813	-3.83	7.92	12	0.16	-1095.00	529.00	9150	20230307	-54.21	3665	20231206	14.32	4190	0.00	20240102	4065	3.08	20240102	9150	-54.21	20230307	3665	14.32	20231206	0.06	N	405000	500	97 억	809066	N	N	N	N
113	20240102	131140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4150	50	2	1.22	74102365	18068	39.01	4100	4150	4065	5330	2870	4100	4101.30	4.17	3332	4240	4170	4110	4040	3980	4140	4010	97	1230	500	2950	5	1	19410492	806	-3.79	7.84	12	0.09	-1095.00	529.00	9150	20230307	-54.64	3665	20231206	13.23	4150	0.00	20240102	4065	2.09	20240102	9150	-54.64	20230307	3665	13.23	20231206	0.06	N	405000	500	97 억	809066	N	N	N	N
114	20240102	121140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	20	2	0.49	59561310	14547	31.41	4100	4120	4065	5330	2870	4100	4094.41	4.17	1175	4240	4170	4110	4040	3980	4140	4010	97	1230	500	2950	5	1	19410492	800	-3.76	7.79	12	0.07	-1095.00	529.00	9150	20230307	-54.97	3665	20231206	12.41	4120	0.00	20240102	4065	1.35	20240102	9150	-54.97	20230307	3665	12.41	20231206	0.06	N	405000	500	97 억	809066	N	N	N	N
115	20240102	111139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	0	3	0.00	40042815	9780	21.12	4100	4115	4065	5330	2870	4100	4094.36	4.17	-1860	4240	4170	4110	4040	3980	4140	4010	97	1230	500	2950	5	1	19410492	796	-3.74	7.75	12	0.05	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	4115	-0.36	20240102	4065	0.86	20240102	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	809066	N	N	N	N
116	20240102	101130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-20	5	-0.49	18127735	4420	9.54	4100	4115	4075	5330	2870	4100	4101.30	4.17	891	4240	4170	4110	4040	3980	4140	4010	97	1230	500	2950	5	1	19410492	792	-3.73	7.71	12	0.02	-1095.00	529.00	9150	20230307	-55.41	3665	20231206	11.32	4115	-0.85	20240102	4075	0.12	20240102	9150	-55.41	20230307	3665	11.32	20231206	0.06	N	405000	500	97 억	809066	N	N	N	N
117	20240102	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	5330	2870	4100	0.00	4.17	0	4240	4170	4110	4040	3980	4140	4010	97	1230	500	2950	5	1	19410492	796	-3.74	7.75	12	0.00	-1095.00	529.00	9150	20230307	-55.19	3665	20231206	11.87	0	0.00	0	0	0.00	0	9150	-55.19	20230307	3665	11.87	20231206	0.06	N	405000	500	97 억	809066	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History