KissMeData/119610/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120820	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28250	300	2	1.07	938061850	33664	32.06	27750	28250	27350	36300	19600	27950	27865.43	7.42	0	1186	28550	28250	27900	27600	27250	28075	27425	66	8350	500	20680	50	1	13216478	3734	15.44	1.81	12	0.25	1830.00	15649.00	38850	20230518	-27.28	27350	20240123	3.29	32350	-12.67	20240102	27350	3.29	20240123	38850	-27.28	20230518	27350	3.29	20240123	1.16	N	119610	500	66 억	981234	N	N	92	N	N
3	20240123	110817	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28200	250	2	0.89	851172750	30578	29.12	27750	28250	27350	36300	19600	27950	27836.12	7.42	0	360	28550	28250	27900	27600	27250	28075	27425	66	8350	500	20680	50	1	13216478	3727	15.41	1.80	12	0.23	1830.00	15649.00	38850	20230518	-27.41	27350	20240123	3.11	32350	-12.83	20240102	27350	3.11	20240123	38850	-27.41	20230518	27350	3.11	20240123	1.16	N	119610	500	66 억	981234	N	N	92	N	N
4	20240123	100816	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27950	0	3	0.00	731714450	26329	25.08	27750	28150	27350	36300	19600	27950	27791.20	7.42	0	-1321	28550	28250	27900	27600	27250	28075	27425	66	8350	500	20680	50	1	13216478	3694	15.27	1.79	12	0.20	1830.00	15649.00	38850	20230518	-28.06	27350	20240123	2.19	32350	-13.60	20240102	27350	2.19	20240123	38850	-28.06	20230518	27350	2.19	20240123	1.16	N	119610	500	66 억	981234	N	N	92	N	N
5	20240123	090818	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27750	-200	5	-0.72	351044700	12674	12.07	27750	27950	27350	36300	19600	27950	27698.02	7.42	0	-3887	28550	28250	27900	27600	27250	28075	27425	66	8350	500	20680	50	1	13216478	3668	15.16	1.77	12	0.10	1830.00	15649.00	38850	20230518	-28.57	27350	20240123	1.46	32350	-14.22	20240102	27350	1.46	20240123	38850	-28.57	20230518	27350	1.46	20240123	1.16	N	119610	500	66 억	981234	N	N	92	N	N
6	20240119	160812	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27800	-250	5	-0.89	2284973050	82437	193.72	28200	28350	27350	36450	19650	28050	27717.79	7.46	0	-3650	29050	28550	28200	27700	27350	28375	27525	66	8400	500	20750	50	1	13216478	3674	15.19	1.78	12	0.62	1830.00	15649.00	38850	20230518	-28.44	27350	20240119	1.65	32350	-14.06	20240102	27350	1.65	20240119	38850	-28.44	20230518	27350	1.65	20240119	1.16	N	119610	500	66 억	985950	N	N	3	N	N
7	20240119	150814	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27750	-300	5	-1.07	2191753300	79084	185.84	28200	28350	27350	36450	19650	28050	27714.24	7.46	0	-2289	29050	28550	28200	27700	27350	28375	27525	66	8400	500	20750	50	1	13216478	3668	15.16	1.77	12	0.60	1830.00	15649.00	38850	20230518	-28.57	27350	20240119	1.46	32350	-14.22	20240102	27350	1.46	20240119	38850	-28.57	20230518	27350	1.46	20240119	1.16	N	119610	500	66 억	985950	N	N	15	N	N
8	20240119	140813	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27450	-600	5	-2.14	1912599800	68996	162.14	28200	28350	27350	36450	19650	28050	27720.44	7.46	0	898	29050	28550	28200	27700	27350	28375	27525	66	8400	500	20750	50	1	13216478	3628	15.00	1.75	12	0.52	1830.00	15649.00	38850	20230518	-29.34	27350	20240119	0.37	32350	-15.15	20240102	27350	0.37	20240119	38850	-29.34	20230518	27350	0.37	20240119	1.16	N	119610	500	66 억	985950	N	N	15	N	N
9	20240119	130813	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27750	-300	5	-1.07	1337988900	48113	113.06	28200	28350	27500	36450	19650	28050	27809.30	7.46	0	-906	29050	28550	28200	27700	27350	28375	27525	66	8400	500	20750	50	1	13216478	3668	15.16	1.77	12	0.36	1830.00	15649.00	38850	20230518	-28.57	27500	20240119	0.91	32350	-14.22	20240102	27500	0.91	20240119	38850	-28.57	20230518	27500	0.91	20240119	1.16	N	119610	500	66 억	985950	N	N	15	N	N
10	20240119	120816	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27650	-400	5	-1.43	1263266650	45421	106.74	28200	28350	27500	36450	19650	28050	27812.39	7.46	0	-424	29050	28550	28200	27700	27350	28375	27525	66	8400	500	20750	50	1	13216478	3654	15.11	1.77	12	0.34	1830.00	15649.00	38850	20230518	-28.83	27500	20240119	0.55	32350	-14.53	20240102	27500	0.55	20240119	38850	-28.83	20230518	27500	0.55	20240119	1.16	N	119610	500	66 억	985950	N	N	15	N	N
11	20240119	110815	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27700	-350	5	-1.25	1175015550	42230	99.24	28200	28350	27500	36450	19650	28050	27824.19	7.46	0	-138	29050	28550	28200	27700	27350	28375	27525	66	8400	500	20750	50	1	13216478	3661	15.14	1.77	12	0.32	1830.00	15649.00	38850	20230518	-28.70	27500	20240119	0.73	32350	-14.37	20240102	27500	0.73	20240119	38850	-28.70	20230518	27500	0.73	20240119	1.16	N	119610	500	66 억	985950	N	N	15	N	N
12	20240119	100819	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	27750	-300	5	-1.07	769456000	27542	64.72	28200	28350	27700	36450	19650	28050	27937.55	7.46	0	4630	29050	28550	28200	27700	27350	28375	27525	66	8400	500	20750	50	1	13216478	3668	15.16	1.77	12	0.21	1830.00	15649.00	38850	20230518	-28.57	27700	20240119	0.18	32350	-14.22	20240102	27700	0.18	20240119	38850	-28.57	20230518	27700	0.18	20240119	1.16	N	119610	500	66 억	985950	N	N	15	N	N
13	20240119	090812	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28050	0	3	0.00	286833750	10279	24.16	28200	28200	27800	36450	19650	28050	27904.83	7.46	0	4359	29050	28550	28200	27700	27350	28375	27525	66	8400	500	20750	50	1	13216478	3707	15.33	1.79	12	0.08	1830.00	15649.00	38850	20230518	-27.80	27800	20240119	0.90	32350	-13.29	20240102	27800	0.90	20240119	38850	-27.80	20230518	27800	0.90	20240119	1.16	N	119610	500	66 억	985950	N	N	15	N	N
14	20240118	160810	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28050	-300	5	-1.06	1198848150	42530	111.12	28150	28700	27850	36850	19850	28350	28188.29	7.51	0	-6673	29016	28682	28466	28132	27916	28575	28025	66	8500	500	20970	50	1	13216478	3707	15.33	1.79	12	0.32	1830.00	15649.00	38850	20230518	-27.80	27850	20240118	0.72	32350	-13.29	20240102	27850	0.72	20240118	38850	-27.80	20230518	27850	0.72	20240118	1.12	N	119610	500	66 억	992576	N	N	15	N	N
15	20240118	150811	55	30.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	28050	-300	5	-1.06	1143924750	40571	106.00	28150	28700	27850	36850	19850	28350	28195.63	7.51	0	-7173	29016	28682	28466	28132	27916	28575	28025	66	8500	500	20970	50	1	13216478	3707	15.33	1.79	12	0.31	1830.00	15649.00	38850	20230518	-27.80	27850	20240118	0.72	32350	-13.29	20240102	27850	0.72	20240118	38850	-27.80	20230518	27850	0.72	20240118	1.12	N	119610	500	66 억	992576	N	N	93	N	N
16	20240118	140812	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28050	-300	5	-1.06	971300200	34400	89.88	28150	28700	27950	36850	19850	28350	28235.47	7.51	0	-8507	29016	28682	28466	28132	27916	28575	28025	66	8500	500	20970	50	1	13216478	3707	15.33	1.79	12	0.26	1830.00	15649.00	38850	20230518	-27.80	27850	20231114	0.72	32350	-13.29	20240102	27950	0.36	20240118	38850	-27.80	20230518	27850	0.72	20231114	1.12	N	119610	500	66 억	992576	N	N	93	N	N
17	20240118	130810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28150	-200	5	-0.71	616669500	21773	56.89	28150	28700	28150	36850	19850	28350	28322.67	7.51	0	-970	29016	28682	28466	28132	27916	28575	28025	66	8500	500	20970	50	1	13216478	3720	15.38	1.80	12	0.16	1830.00	15649.00	38850	20230518	-27.54	27850	20231114	1.08	32350	-12.98	20240102	28150	0.00	20240118	38850	-27.54	20230518	27850	1.08	20231114	1.12	N	119610	500	66 억	992576	N	N	93	N	N
18	20240118	120813	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28150	-200	5	-0.71	471200800	16610	43.40	28150	28700	28150	36850	19850	28350	28368.50	7.51	0	-1395	29016	28682	28466	28132	27916	28575	28025	66	8500	500	20970	50	1	13216478	3720	15.38	1.80	12	0.13	1830.00	15649.00	38850	20230518	-27.54	27850	20231114	1.08	32350	-12.98	20240102	28150	0.00	20240118	38850	-27.54	20230518	27850	1.08	20231114	1.12	N	119610	500	66 억	992576	N	N	93	N	N
19	20240118	110813	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28300	-50	5	-0.18	331659600	11670	30.49	28150	28700	28150	36850	19850	28350	28419.85	7.51	0	-673	29016	28682	28466	28132	27916	28575	28025	66	8500	500	20970	50	1	13216478	3740	15.46	1.81	12	0.09	1830.00	15649.00	38850	20230518	-27.16	27850	20231114	1.62	32350	-12.52	20240102	28150	0.53	20240118	38850	-27.16	20230518	27850	1.62	20231114	1.12	N	119610	500	66 억	992576	N	N	93	N	N
20	20240118	100809	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	50	2	0.18	178151550	6259	16.35	28150	28700	28150	36850	19850	28350	28463.26	7.51	0	-507	29016	28682	28466	28132	27916	28575	28025	66	8500	500	20970	50	1	13216478	3753	15.52	1.81	12	0.05	1830.00	15649.00	38850	20230518	-26.90	27850	20231114	1.97	32350	-12.21	20240102	28150	0.89	20240118	38850	-26.90	20230518	27850	1.97	20231114	1.12	N	119610	500	66 억	992576	N	N	93	N	N
21	20240118	090810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	0	3	0.00	10348200	366	0.96	28150	28700	28150	36850	19850	28350	28273.77	7.51	0	-21	29016	28682	28466	28132	27916	28575	28025	66	8500	500	20970	50	1	13216478	3747	15.49	1.81	12	0.00	1830.00	15649.00	38850	20230518	-27.03	27850	20231114	1.80	32350	-12.36	20240102	28150	0.71	20240118	38850	-27.03	20230518	27850	1.80	20231114	1.12	N	119610	500	66 억	992576	N	N	93	N	N
22	20240117	160808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-400	5	-1.39	1081851450	38090	160.89	28750	28800	28250	37350	20150	28750	28402.52	7.64	0	-17920	29616	29182	28766	28332	27916	29175	28325	66	8600	500	21270	50	1	13216478	3747	15.49	1.81	12	0.29	1830.00	15649.00	38850	20230518	-27.03	27850	20231114	1.80	32350	-12.36	20240102	28250	0.35	20240117	38850	-27.03	20230518	27850	1.80	20231114	1.12	N	119610	500	66 억	1009991	N	N	93	N	N
23	20240117	150811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-400	5	-1.39	1051600300	37023	156.39	28750	28800	28250	37350	20150	28750	28403.97	7.64	0	-17537	29616	29182	28766	28332	27916	29175	28325	66	8600	500	21270	50	1	13216478	3747	15.49	1.81	12	0.28	1830.00	15649.00	38850	20230518	-27.03	27850	20231114	1.80	32350	-12.36	20240102	28250	0.35	20240117	38850	-27.03	20230518	27850	1.80	20231114	1.12	N	119610	500	66 억	1009991	N	N	224	N	N
24	20240117	140809	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28450	-300	5	-1.04	873447000	30738	129.84	28750	28800	28250	37350	20150	28750	28415.87	7.64	0	-15571	29616	29182	28766	28332	27916	29175	28325	66	8600	500	21270	50	1	13216478	3760	15.55	1.82	12	0.23	1830.00	15649.00	38850	20230518	-26.77	27850	20231114	2.15	32350	-12.06	20240102	28250	0.71	20240117	38850	-26.77	20230518	27850	2.15	20231114	1.12	N	119610	500	66 억	1009991	N	N	224	N	N
25	20240117	130809	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-400	5	-1.39	732290500	25761	108.82	28750	28800	28250	37350	20150	28750	28426.32	7.64	0	-12670	29616	29182	28766	28332	27916	29175	28325	66	8600	500	21270	50	1	13216478	3747	15.49	1.81	12	0.19	1830.00	15649.00	38850	20230518	-27.03	27850	20231114	1.80	32350	-12.36	20240102	28250	0.35	20240117	38850	-27.03	20230518	27850	1.80	20231114	1.12	N	119610	500	66 억	1009991	N	N	224	N	N
26	20240117	120811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28350	-400	5	-1.39	646829100	22749	96.09	28750	28800	28250	37350	20150	28750	28433.30	7.64	0	-10441	29616	29182	28766	28332	27916	29175	28325	66	8600	500	21270	50	1	13216478	3747	15.49	1.81	12	0.17	1830.00	15649.00	38850	20230518	-27.03	27850	20231114	1.80	32350	-12.36	20240102	28250	0.35	20240117	38850	-27.03	20230518	27850	1.80	20231114	1.12	N	119610	500	66 억	1009991	N	N	224	N	N
27	20240117	110811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28500	-250	5	-0.87	457879700	16090	67.96	28750	28800	28250	37350	20150	28750	28457.41	7.64	0	-5320	29616	29182	28766	28332	27916	29175	28325	66	8600	500	21270	50	1	13216478	3767	15.57	1.82	12	0.12	1830.00	15649.00	38850	20230518	-26.64	27850	20231114	2.33	32350	-11.90	20240102	28250	0.88	20240117	38850	-26.64	20230518	27850	2.33	20231114	1.12	N	119610	500	66 억	1009991	N	N	224	N	N
28	20240117	100808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	-350	5	-1.22	274143150	9629	40.67	28750	28800	28250	37350	20150	28750	28470.57	7.64	0	-3544	29616	29182	28766	28332	27916	29175	28325	66	8600	500	21270	50	1	13216478	3753	15.52	1.81	12	0.07	1830.00	15649.00	38850	20230518	-26.90	27850	20231114	1.97	32350	-12.21	20240102	28250	0.53	20240117	38850	-26.90	20230518	27850	1.97	20231114	1.12	N	119610	500	66 억	1009991	N	N	224	N	N
29	20240117	090811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28550	-200	5	-0.70	28397100	994	4.20	28750	28750	28500	37350	20150	28750	28568.51	7.64	0	-636	29616	29182	28766	28332	27916	29175	28325	66	8600	500	21270	50	1	13216478	3773	15.60	1.82	12	0.01	1830.00	15649.00	38850	20230518	-26.51	27850	20231114	2.51	32350	-11.75	20240102	28350	0.71	20240116	38850	-26.51	20230518	27850	2.51	20231114	1.12	N	119610	500	66 억	1009991	N	N	224	N	N
30	20240116	160807	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	0	3	0.00	675426150	23445	51.67	28750	29200	28350	37350	20150	28750	28809.05	7.72	0	-9854	29683	29216	28933	28466	28183	29075	28325	66	8600	500	21270	50	1	13216478	3800	15.71	1.84	12	0.18	1830.00	15649.00	38850	20230518	-26.00	27850	20231114	3.23	32350	-11.13	20240102	28350	1.41	20240116	38850	-26.00	20230518	27850	3.23	20231114	1.16	N	119610	500	66 억	1019714	N	N	224	N	N
31	20240116	150806	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28850	100	2	0.35	615637000	21371	47.10	28750	29200	28350	37350	20150	28750	28807.12	7.72	0	-9195	29683	29216	28933	28466	28183	29075	28325	66	8600	500	21270	50	1	13216478	3813	15.77	1.84	12	0.16	1830.00	15649.00	38850	20230518	-25.74	27850	20231114	3.59	32350	-10.82	20240102	28350	1.76	20240116	38850	-25.74	20230518	27850	3.59	20231114	1.16	N	119610	500	66 억	1019714	N	N	238	N	N
32	20240116	140808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	250	2	0.87	513331800	17828	39.29	28750	29200	28350	37350	20150	28750	28793.57	7.72	0	-7727	29683	29216	28933	28466	28183	29075	28325	66	8600	500	21270	50	1	13216478	3833	15.85	1.85	12	0.13	1830.00	15649.00	38850	20230518	-25.35	27850	20231114	4.13	32350	-10.36	20240102	28350	2.29	20240116	38850	-25.35	20230518	27850	4.13	20231114	1.16	N	119610	500	66 억	1019714	N	N	238	N	N
33	20240116	130810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	300	2	1.04	443871550	15435	34.01	28750	29100	28350	37350	20150	28750	28757.47	7.72	0	-6778	29683	29216	28933	28466	28183	29075	28325	66	8600	500	21270	50	1	13216478	3839	15.87	1.86	12	0.12	1830.00	15649.00	38850	20230518	-25.23	27850	20231114	4.31	32350	-10.20	20240102	28350	2.47	20240116	38850	-25.23	20230518	27850	4.31	20231114	1.16	N	119610	500	66 억	1019714	N	N	238	N	N
34	20240116	120808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28950	200	2	0.70	368597050	12842	28.30	28750	29100	28350	37350	20150	28750	28702.46	7.72	0	-5447	29683	29216	28933	28466	28183	29075	28325	66	8600	500	21270	50	1	13216478	3826	15.82	1.85	12	0.10	1830.00	15649.00	38850	20230518	-25.48	27850	20231114	3.95	32350	-10.51	20240102	28350	2.12	20240116	38850	-25.48	20230518	27850	3.95	20231114	1.16	N	119610	500	66 억	1019714	N	N	238	N	N
35	20240116	110806	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	300	2	1.04	311853700	10886	23.99	28750	29050	28350	37350	20150	28750	28647.22	7.72	0	-4469	29683	29216	28933	28466	28183	29075	28325	66	8600	500	21270	50	1	13216478	3839	15.87	1.86	12	0.08	1830.00	15649.00	38850	20230518	-25.23	27850	20231114	4.31	32350	-10.20	20240102	28350	2.47	20240116	38850	-25.23	20230518	27850	4.31	20231114	1.16	N	119610	500	66 억	1019714	N	N	238	N	N
36	20240116	100807	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28400	-350	5	-1.22	164408200	5743	12.66	28750	28950	28350	37350	20150	28750	28627.56	7.72	0	-3565	29683	29216	28933	28466	28183	29075	28325	66	8600	500	21270	50	1	13216478	3753	15.52	1.81	12	0.04	1830.00	15649.00	38850	20230518	-26.90	27850	20231114	1.97	32350	-12.21	20240102	28350	0.18	20240116	38850	-26.90	20230518	27850	1.97	20231114	1.16	N	119610	500	66 억	1019714	N	N	238	N	N
37	20240116	090804	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28900	150	2	0.52	8136500	283	0.62	28750	28900	28650	37350	20150	28750	28750.89	7.72	0	-111	29683	29216	28933	28466	28183	29075	28325	66	8600	500	21270	50	1	13216478	3820	15.79	1.85	12	0.00	1830.00	15649.00	38850	20230518	-25.61	27850	20231114	3.77	32350	-10.66	20240102	28650	0.87	20240116	38850	-25.61	20230518	27850	3.77	20231114	1.16	N	119610	500	66 억	1019714	N	N	238	N	N
38	20240115	160805	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	-500	5	-1.71	1309947150	45362	87.49	29000	29400	28650	38000	20500	29250	28877.71	7.70	0	-15095	30216	29732	29366	28882	28516	29550	28700	66	8750	500	21640	50	1	13216478	3800	15.71	1.84	12	0.34	1830.00	15649.00	38850	20230518	-26.00	27850	20231114	3.23	32350	-11.13	20240102	28650	0.35	20240115	38850	-26.00	20230518	27850	3.23	20231114	1.15	N	119610	500	66 억	1017106	N	N	238	N	N
39	20240115	150805	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28750	-500	5	-1.71	1249395200	43254	83.42	29000	29400	28650	38000	20500	29250	28885.08	7.70	0	-15060	30216	29732	29366	28882	28516	29550	28700	66	8750	500	21640	50	1	13216478	3800	15.71	1.84	12	0.33	1830.00	15649.00	38850	20230518	-26.00	27850	20231114	3.23	32350	-11.13	20240102	28650	0.35	20240115	38850	-26.00	20230518	27850	3.23	20231114	1.15	N	119610	500	66 억	1017106	N	N	35	N	N
40	20240115	140806	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28950	-300	5	-1.03	1078266600	37312	71.96	29000	29400	28650	38000	20500	29250	28898.65	7.70	0	-12282	30216	29732	29366	28882	28516	29550	28700	66	8750	500	21640	50	1	13216478	3826	15.82	1.85	12	0.28	1830.00	15649.00	38850	20230518	-25.48	27850	20231114	3.95	32350	-10.51	20240102	28650	1.05	20240115	38850	-25.48	20230518	27850	3.95	20231114	1.15	N	119610	500	66 억	1017106	N	N	35	N	N
41	20240115	130803	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28850	-400	5	-1.37	991679950	34312	66.18	29000	29400	28650	38000	20500	29250	28901.84	7.70	0	-11540	30216	29732	29366	28882	28516	29550	28700	66	8750	500	21640	50	1	13216478	3813	15.77	1.84	12	0.26	1830.00	15649.00	38850	20230518	-25.74	27850	20231114	3.59	32350	-10.82	20240102	28650	0.70	20240115	38850	-25.74	20230518	27850	3.59	20231114	1.15	N	119610	500	66 억	1017106	N	N	35	N	N
42	20240115	120805	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	28900	-350	5	-1.20	636240450	21958	42.35	29000	29400	28800	38000	20500	29250	28975.34	7.70	0	-3460	30216	29732	29366	28882	28516	29550	28700	66	8750	500	21640	50	1	13216478	3820	15.79	1.85	12	0.17	1830.00	15649.00	38850	20230518	-25.61	27850	20231114	3.77	32350	-10.66	20240102	28800	0.35	20240115	38850	-25.61	20230518	27850	3.77	20231114	1.15	N	119610	500	66 억	1017106	N	N	35	N	N
43	20240115	110804	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29000	-250	5	-0.85	424646600	14627	28.21	29000	29400	28800	38000	20500	29250	29031.69	7.70	0	-2425	30216	29732	29366	28882	28516	29550	28700	66	8750	500	21640	50	1	13216478	3833	15.85	1.85	12	0.11	1830.00	15649.00	38850	20230518	-25.35	27850	20231114	4.13	32350	-10.36	20240102	28800	0.69	20240115	38850	-25.35	20230518	27850	4.13	20231114	1.15	N	119610	500	66 억	1017106	N	N	35	N	N
44	20240115	100802	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29150	-100	5	-0.34	157926050	5413	10.44	29000	29400	29000	38000	20500	29250	29175.33	7.70	0	-150	30216	29732	29366	28882	28516	29550	28700	66	8750	500	21640	50	1	13216478	3853	15.93	1.86	12	0.04	1830.00	15649.00	38850	20230518	-24.97	27850	20231114	4.67	32350	-9.89	20240102	29000	0.52	20240115	38850	-24.97	20230518	27850	4.67	20231114	1.15	N	119610	500	66 억	1017106	N	N	35	N	N
45	20240115	090804	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29100	-150	5	-0.51	18924900	652	1.26	29000	29150	29000	38000	20500	29250	29025.92	7.70	0	29	30216	29732	29366	28882	28516	29550	28700	66	8750	500	21640	50	1	13216478	3846	15.90	1.86	12	0.00	1830.00	15649.00	38850	20230518	-25.10	27850	20231114	4.49	32350	-10.05	20240102	29000	0.34	20240115	38850	-25.10	20230518	27850	4.49	20231114	1.15	N	119610	500	66 억	1017106	N	N	35	N	N
46	20240112	160815	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29250	-550	5	-1.85	1513896450	51822	218.66	29600	29850	29000	38700	20900	29800	29213.38	7.71	-1161	-2616	30266	30032	29766	29532	29266	29900	29400	66	8900	500	22050	50	1	13216478	3866	15.98	1.87	12	0.39	1830.00	15649.00	38850	20230518	-24.71	27750	20230106	5.41	32350	-9.58	20240102	29000	0.86	20240112	38850	-24.71	20230518	27850	5.03	20231114	1.15	N	119610	500	66 억	1018453	N	N	35	N	N
47	20240112	150803	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29150	-650	5	-2.18	1467994550	50251	212.03	29600	29850	29000	38700	20900	29800	29213.24	7.71	-1161	-2370	30266	30032	29766	29532	29266	29900	29400	66	8900	500	22050	50	1	13216478	3853	15.93	1.86	12	0.38	1830.00	15649.00	38850	20230518	-24.97	27750	20230106	5.05	32350	-9.89	20240102	29000	0.52	20240112	38850	-24.97	20230518	27850	4.67	20231114	1.15	N	119610	500	66 억	1018453	N	N	14	N	N
48	20240112	140802	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29050	-750	5	-2.52	1222188500	41806	176.40	29600	29850	29050	38700	20900	29800	29234.76	7.71	-1161	381	30266	30032	29766	29532	29266	29900	29400	66	8900	500	22050	50	1	13216478	3839	15.87	1.86	12	0.32	1830.00	15649.00	38850	20230518	-25.23	27750	20230106	4.68	32350	-10.20	20240102	29050	0.00	20240112	38850	-25.23	20230518	27850	4.31	20231114	1.15	N	119610	500	66 억	1018453	N	N	14	N	N
49	20240112	130758	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29150	-650	5	-2.18	1083952700	37056	156.35	29600	29850	29050	38700	20900	29800	29251.75	7.71	-1161	1411	30266	30032	29766	29532	29266	29900	29400	66	8900	500	22050	50	1	13216478	3853	15.93	1.86	12	0.28	1830.00	15649.00	38850	20230518	-24.97	27750	20230106	5.05	32350	-9.89	20240102	29050	0.34	20240112	38850	-24.97	20230518	27850	4.67	20231114	1.15	N	119610	500	66 억	1018453	N	N	14	N	N
50	20240112	120803	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29250	-550	5	-1.85	978266650	33433	141.07	29600	29850	29050	38700	20900	29800	29260.51	7.71	-1161	1871	30266	30032	29766	29532	29266	29900	29400	66	8900	500	22050	50	1	13216478	3866	15.98	1.87	12	0.25	1830.00	15649.00	38850	20230518	-24.71	27750	20230106	5.41	32350	-9.58	20240102	29050	0.69	20240112	38850	-24.71	20230518	27850	5.03	20231114	1.15	N	119610	500	66 억	1018453	N	N	14	N	N
51	20240112	110758	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-600	5	-2.01	778418150	26589	112.19	29600	29850	29050	38700	20900	29800	29275.95	7.71	-1161	1933	30266	30032	29766	29532	29266	29900	29400	66	8900	500	22050	50	1	13216478	3859	15.96	1.87	12	0.20	1830.00	15649.00	38850	20230518	-24.84	27750	20230106	5.23	32350	-9.74	20240102	29050	0.52	20240112	38850	-24.84	20230518	27850	4.85	20231114	1.15	N	119610	500	66 억	1018453	N	N	14	N	N
52	20240112	100758	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29200	-600	5	-2.01	428552450	14580	61.52	29600	29850	29150	38700	20900	29800	29393.17	7.71	-1161	-2343	30266	30032	29766	29532	29266	29900	29400	66	8900	500	22050	50	1	13216478	3859	15.96	1.87	12	0.11	1830.00	15649.00	38850	20230518	-24.84	27750	20230106	5.23	32350	-9.74	20240102	29100	0.34	20240108	38850	-24.84	20230518	27850	4.85	20231114	1.15	N	119610	500	66 억	1018453	N	N	14	N	N
53	20240112	090800	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	50	2	0.17	39220700	1324	5.59	29600	29850	29550	38700	20900	29800	29622.89	7.71	-1161	-435	30266	30032	29766	29532	29266	29900	29400	66	8900	500	22050	50	1	13216478	3945	16.31	1.91	12	0.01	1830.00	15649.00	38850	20230518	-23.17	27750	20230106	7.57	32350	-7.73	20240102	29100	2.58	20240108	38850	-23.17	20230518	27850	7.18	20231114	1.15	N	119610	500	66 억	1018453	N	N	14	N	N
54	20240111	160754	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-50	5	-0.17	701498900	23530	58.73	29900	30000	29500	38800	20900	29850	29812.95	7.73	-1548	-1987	30550	30200	29850	29500	29150	30375	29675	66	8950	500	22080	50	1	13216478	3939	16.28	1.90	12	0.18	1830.00	15649.00	38850	20230518	-23.29	27750	20230106	7.39	32350	-7.88	20240102	29100	2.41	20240108	38850	-23.29	20230518	27850	7.00	20231114	1.15	N	119610	500	66 억	1021445	N	N	14	N	N
55	20240111	150800	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	0	3	0.00	659446100	22120	55.21	29900	30000	29500	38800	20900	29850	29812.19	7.73	-1548	-1493	30550	30200	29850	29500	29150	30375	29675	66	8950	500	22080	50	1	13216478	3945	16.31	1.91	12	0.17	1830.00	15649.00	38850	20230518	-23.17	27750	20230106	7.57	32350	-7.73	20240102	29100	2.58	20240108	38850	-23.17	20230518	27850	7.18	20231114	1.15	N	119610	500	66 억	1021445	N	N	9	N	N
56	20240111	140757	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	50	2	0.17	580112350	19461	48.58	29900	30000	29500	38800	20900	29850	29808.95	7.73	-1548	-421	30550	30200	29850	29500	29150	30375	29675	66	8950	500	22080	50	1	13216478	3952	16.34	1.91	12	0.15	1830.00	15649.00	38850	20230518	-23.04	27750	20230106	7.75	32350	-7.57	20240102	29100	2.75	20240108	38850	-23.04	20230518	27850	7.36	20231114	1.15	N	119610	500	66 억	1021445	N	N	9	N	N
57	20240111	130755	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-50	5	-0.17	442606900	14849	37.06	29900	30000	29500	38800	20900	29850	29807.16	7.73	-1548	-307	30550	30200	29850	29500	29150	30375	29675	66	8950	500	22080	50	1	13216478	3939	16.28	1.90	12	0.11	1830.00	15649.00	38850	20230518	-23.29	27750	20230106	7.39	32350	-7.88	20240102	29100	2.41	20240108	38850	-23.29	20230518	27850	7.00	20231114	1.15	N	119610	500	66 억	1021445	N	N	9	N	N
58	20240111	120756	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	50	2	0.17	347670450	11667	29.12	29900	29900	29500	38800	20900	29850	29799.43	7.73	-1548	-382	30550	30200	29850	29500	29150	30375	29675	66	8950	500	22080	50	1	13216478	3952	16.34	1.91	12	0.09	1830.00	15649.00	38850	20230518	-23.04	27750	20230106	7.75	32350	-7.57	20240102	29100	2.75	20240108	38850	-23.04	20230518	27850	7.36	20231114	1.15	N	119610	500	66 억	1021445	N	N	9	N	N
59	20240111	110758	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	50	2	0.17	243178850	8165	20.38	29900	29900	29500	38800	20900	29850	29783.00	7.73	-1548	-512	30550	30200	29850	29500	29150	30375	29675	66	8950	500	22080	50	1	13216478	3952	16.34	1.91	12	0.06	1830.00	15649.00	38850	20230518	-23.04	27750	20230106	7.75	32350	-7.57	20240102	29100	2.75	20240108	38850	-23.04	20230518	27850	7.36	20231114	1.15	N	119610	500	66 억	1021445	N	N	9	N	N
60	20240111	100757	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-50	5	-0.17	164374300	5522	13.78	29900	29900	29500	38800	20900	29850	29767.02	7.73	-1548	-155	30550	30200	29850	29500	29150	30375	29675	66	8950	500	22080	50	1	13216478	3939	16.28	1.90	12	0.04	1830.00	15649.00	38850	20230518	-23.29	27750	20230106	7.39	32350	-7.88	20240102	29100	2.41	20240108	38850	-23.29	20230518	27850	7.00	20231114	1.15	N	119610	500	66 억	1021445	N	N	9	N	N
61	20240111	090756	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	0	3	0.00	33412650	1119	2.79	29900	29900	29850	38800	20900	29850	29859.47	7.73	-1548	-492	30550	30200	29850	29500	29150	30375	29675	66	8950	500	22080	50	1	13216478	3945	16.31	1.91	12	0.01	1830.00	15649.00	38850	20230518	-23.17	27750	20230106	7.57	32350	-7.73	20240102	29100	2.58	20240108	38850	-23.17	20230518	27850	7.18	20231114	1.15	N	119610	500	66 억	1021445	N	N	9	N	N
62	20240110	160753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	-100	5	-0.33	1193632500	40025	79.32	29800	30200	29500	38900	21000	29950	29822.17	7.81	0	-9622	30416	30182	29816	29582	29216	30300	29700	66	8950	500	22160	50	1	13216478	3945	16.31	1.91	12	0.30	1830.00	15649.00	38850	20230518	-23.17	27750	20230106	7.57	32350	-7.73	20240102	29100	2.58	20240108	38850	-23.17	20230518	27850	7.18	20231114	1.17	N	119610	500	66 억	1032681	N	N	9	N	N
63	20240110	150756	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29700	-250	5	-0.83	1108288650	37162	73.65	29800	30200	29500	38900	21000	29950	29823.17	7.81	0	-8222	30416	30182	29816	29582	29216	30300	29700	66	8950	500	22160	50	1	13216478	3925	16.23	1.90	12	0.28	1830.00	15649.00	38850	20230518	-23.55	27750	20230106	7.03	32350	-8.19	20240102	29100	2.06	20240108	38850	-23.55	20230518	27850	6.64	20231114	1.17	N	119610	500	66 억	1032681	N	N	41	N	N
64	20240110	140758	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	-150	5	-0.50	839642250	28109	55.71	29800	30200	29500	38900	21000	29950	29870.94	7.81	0	-7488	30416	30182	29816	29582	29216	30300	29700	66	8950	500	22160	50	1	13216478	3939	16.28	1.90	12	0.21	1830.00	15649.00	38850	20230518	-23.29	27750	20230106	7.39	32350	-7.88	20240102	29100	2.41	20240108	38850	-23.29	20230518	27850	7.00	20231114	1.17	N	119610	500	66 억	1032681	N	N	41	N	N
65	20240110	130754	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	50	2	0.17	625922500	20946	41.51	29800	30200	29500	38900	21000	29950	29882.67	7.81	0	-5262	30416	30182	29816	29582	29216	30300	29700	66	8950	500	22160	50	1	13216478	3965	16.39	1.92	12	0.16	1830.00	15649.00	38850	20230518	-22.78	27750	20230106	8.11	32350	-7.26	20240102	29100	3.09	20240108	38850	-22.78	20230518	27850	7.72	20231114	1.17	N	119610	500	66 억	1032681	N	N	41	N	N
66	20240110	120756	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	50	2	0.17	489907650	16420	32.54	29800	30200	29500	38900	21000	29950	29836.03	7.81	0	-3564	30416	30182	29816	29582	29216	30300	29700	66	8950	500	22160	50	1	13216478	3965	16.39	1.92	12	0.12	1830.00	15649.00	38850	20230518	-22.78	27750	20230106	8.11	32350	-7.26	20240102	29100	3.09	20240108	38850	-22.78	20230518	27850	7.72	20231114	1.17	N	119610	500	66 억	1032681	N	N	41	N	N
67	20240110	110755	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	-50	5	-0.17	304214950	10241	20.30	29800	29950	29500	38900	21000	29950	29705.59	7.81	0	-1722	30416	30182	29816	29582	29216	30300	29700	66	8950	500	22160	50	1	13216478	3952	16.34	1.91	12	0.08	1830.00	15649.00	38850	20230518	-23.04	27750	20230106	7.75	32350	-7.57	20240102	29100	2.75	20240108	38850	-23.04	20230518	27850	7.36	20231114	1.17	N	119610	500	66 억	1032681	N	N	41	N	N
68	20240110	100754	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29600	-350	5	-1.17	199666250	6730	13.34	29800	29900	29500	38900	21000	29950	29668.09	7.81	0	-1939	30416	30182	29816	29582	29216	30300	29700	66	8950	500	22160	50	1	13216478	3912	16.17	1.89	12	0.05	1830.00	15649.00	38850	20230518	-23.81	27750	20230106	6.67	32350	-8.50	20240102	29100	1.72	20240108	38850	-23.81	20230518	27850	6.28	20231114	1.17	N	119610	500	66 억	1032681	N	N	41	N	N
69	20240110	090753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29700	-250	5	-0.83	60427750	2030	4.02	29800	29900	29650	38900	21000	29950	29767.36	7.81	0	-1672	30416	30182	29816	29582	29216	30300	29700	66	8950	500	22160	50	1	13216478	3925	16.23	1.90	12	0.02	1830.00	15649.00	38850	20230518	-23.55	27750	20230106	7.03	32350	-8.19	20240102	29100	2.06	20240108	38850	-23.55	20230518	27850	6.64	20231114	1.17	N	119610	500	66 억	1032681	N	N	41	N	N
70	20240109	160752	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	300	2	1.01	1499304700	50379	123.85	29900	30050	29450	38500	20800	29650	29760.51	7.72	-2652	13065	30416	30032	29566	29182	28716	30225	29375	66	8850	500	21940	50	1	13216478	3958	16.37	1.91	12	0.38	1830.00	15649.00	38850	20230518	-22.91	27750	20230106	7.93	32350	-7.42	20240102	29100	2.92	20240108	38850	-22.91	20230518	27850	7.54	20231114	1.27	N	119610	500	66 억	1019660	N	N	41	N	N
71	20240109	150753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	100	2	0.34	1467000300	49298	121.19	29900	30050	29450	38500	20800	29650	29757.81	7.72	-2652	13218	30416	30032	29566	29182	28716	30225	29375	66	8850	500	21940	50	1	13216478	3932	16.26	1.90	12	0.37	1830.00	15649.00	38850	20230518	-23.42	27750	20230106	7.21	32350	-8.04	20240102	29100	2.23	20240108	38850	-23.42	20230518	27850	6.82	20231114	1.27	N	119610	500	66 억	1019660	N	N	39	N	N
72	20240109	140753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	0	3	0.00	1270314000	42689	104.94	29900	30050	29450	38500	20800	29650	29757.41	7.72	-2652	12511	30416	30032	29566	29182	28716	30225	29375	66	8850	500	21940	50	1	13216478	3919	16.20	1.89	12	0.32	1830.00	15649.00	38850	20230518	-23.68	27750	20230106	6.85	32350	-8.35	20240102	29100	1.89	20240108	38850	-23.68	20230518	27850	6.46	20231114	1.27	N	119610	500	66 억	1019660	N	N	39	N	N
73	20240109	130753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	100	2	0.34	1090098900	36601	89.98	29900	30050	29500	38500	20800	29650	29783.31	7.72	-2652	10352	30416	30032	29566	29182	28716	30225	29375	66	8850	500	21940	50	1	13216478	3932	16.26	1.90	12	0.28	1830.00	15649.00	38850	20230518	-23.42	27750	20230106	7.21	32350	-8.04	20240102	29100	2.23	20240108	38850	-23.42	20230518	27850	6.82	20231114	1.27	N	119610	500	66 억	1019660	N	N	39	N	N
74	20240109	120759	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29850	200	2	0.67	828521750	27784	68.30	29900	30050	29500	38500	20800	29650	29820.10	7.72	-2652	6224	30416	30032	29566	29182	28716	30225	29375	66	8850	500	21940	50	1	13216478	3945	16.31	1.91	12	0.21	1830.00	15649.00	38850	20230518	-23.17	27750	20230106	7.57	32350	-7.73	20240102	29100	2.58	20240108	38850	-23.17	20230518	27850	7.18	20231114	1.27	N	119610	500	66 억	1019660	N	N	39	N	N
75	20240109	110754	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	150	2	0.51	598236300	20048	49.28	29900	30050	29500	38500	20800	29650	29840.20	7.72	-2652	2227	30416	30032	29566	29182	28716	30225	29375	66	8850	500	21940	50	1	13216478	3939	16.28	1.90	12	0.15	1830.00	15649.00	38850	20230518	-23.29	27750	20230106	7.39	32350	-7.88	20240102	29100	2.41	20240108	38850	-23.29	20230518	27850	7.00	20231114	1.27	N	119610	500	66 억	1019660	N	N	39	N	N
76	20240109	100753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	400	2	1.35	382531400	12829	31.54	29900	30050	29500	38500	20800	29650	29817.71	7.72	-2652	2651	30416	30032	29566	29182	28716	30225	29375	66	8850	500	21940	50	1	13216478	3972	16.42	1.92	12	0.10	1830.00	15649.00	38850	20230518	-22.65	27750	20230106	8.29	32350	-7.11	20240102	29100	3.26	20240108	38850	-22.65	20230518	27850	7.90	20231114	1.27	N	119610	500	66 억	1019660	N	N	39	N	N
77	20240109	090753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	150	2	0.51	55190950	1858	4.57	29900	29900	29500	38500	20800	29650	29704.49	7.72	-2652	-860	30416	30032	29566	29182	28716	30225	29375	66	8850	500	21940	50	1	13216478	3939	16.28	1.90	12	0.01	1830.00	15649.00	38850	20230518	-23.29	27750	20230106	7.39	32350	-7.88	20240102	29100	2.41	20240108	38850	-23.29	20230518	27850	7.00	20231114	1.27	N	119610	500	66 억	1019660	N	N	39	N	N
78	20240108	160751	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	200	2	0.68	1194081550	40412	58.64	29500	29950	29100	38250	20650	29450	29547.61	7.69	0	5440	30450	29950	29700	29200	28950	29825	29075	66	8800	500	21790	50	1	13216478	3919	16.20	1.89	12	0.31	1830.00	15649.00	38850	20230518	-23.68	27750	20230106	6.85	32350	-8.35	20240102	29100	1.89	20240108	38850	-23.68	20230518	27850	6.46	20231114	1.25	N	119610	500	66 억	1016097	N	N	39	N	N
79	20240108	150753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29500	50	2	0.17	1132190300	38324	55.61	29500	29950	29100	38250	20650	29450	29542.59	7.69	0	5947	30450	29950	29700	29200	28950	29825	29075	66	8800	500	21790	50	1	13216478	3899	16.12	1.89	12	0.29	1830.00	15649.00	38850	20230518	-24.07	27750	20230106	6.31	32350	-8.81	20240102	29100	1.37	20240108	38850	-24.07	20230518	27850	5.92	20231114	1.25	N	119610	500	66 억	1016097	N	N	28	N	N
80	20240108	140752	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29450	0	3	0.00	1057622300	35793	51.94	29500	29950	29100	38250	20650	29450	29548.30	7.69	0	5621	30450	29950	29700	29200	28950	29825	29075	66	8800	500	21790	50	1	13216478	3892	16.09	1.88	12	0.27	1830.00	15649.00	38850	20230518	-24.20	27750	20230106	6.13	32350	-8.96	20240102	29100	1.20	20240108	38850	-24.20	20230518	27850	5.75	20231114	1.25	N	119610	500	66 억	1016097	N	N	28	N	N
81	20240108	130752	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29500	50	2	0.17	927366550	31369	45.52	29500	29950	29100	38250	20650	29450	29563.15	7.69	0	5823	30450	29950	29700	29200	28950	29825	29075	66	8800	500	21790	50	1	13216478	3899	16.12	1.89	12	0.24	1830.00	15649.00	38850	20230518	-24.07	27750	20230106	6.31	32350	-8.81	20240102	29100	1.37	20240108	38850	-24.07	20230518	27850	5.92	20231114	1.25	N	119610	500	66 억	1016097	N	N	28	N	N
82	20240108	120752	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29550	100	2	0.34	841967900	28480	41.33	29500	29950	29100	38250	20650	29450	29563.48	7.69	0	5957	30450	29950	29700	29200	28950	29825	29075	66	8800	500	21790	50	1	13216478	3905	16.15	1.89	12	0.22	1830.00	15649.00	38850	20230518	-23.94	27750	20230106	6.49	32350	-8.66	20240102	29100	1.55	20240108	38850	-23.94	20230518	27850	6.10	20231114	1.25	N	119610	500	66 억	1016097	N	N	28	N	N
83	20240108	110754	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	200	2	0.68	718853200	24322	35.29	29500	29950	29100	38250	20650	29450	29555.68	7.69	0	5464	30450	29950	29700	29200	28950	29825	29075	66	8800	500	21790	50	1	13216478	3919	16.20	1.89	12	0.18	1830.00	15649.00	38850	20230518	-23.68	27750	20230106	6.85	32350	-8.35	20240102	29100	1.89	20240108	38850	-23.68	20230518	27850	6.46	20231114	1.25	N	119610	500	66 억	1016097	N	N	28	N	N
84	20240108	100753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	350	2	1.19	585587400	19835	28.78	29500	29950	29100	38250	20650	29450	29522.93	7.69	0	5159	30450	29950	29700	29200	28950	29825	29075	66	8800	500	21790	50	1	13216478	3939	16.28	1.90	12	0.15	1830.00	15649.00	38850	20230518	-23.29	27750	20230106	7.39	32350	-7.88	20240102	29100	2.41	20240108	38850	-23.29	20230518	27850	7.00	20231114	1.25	N	119610	500	66 억	1016097	N	N	28	N	N
85	20240108	090751	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29800	350	2	1.19	61574350	2081	3.02	29500	29800	29400	38250	20650	29450	29588.83	7.69	0	-529	30450	29950	29700	29200	28950	29825	29075	66	8800	500	21790	50	1	13216478	3939	16.28	1.90	12	0.02	1830.00	15649.00	38850	20230518	-23.29	27750	20230106	7.39	32350	-7.88	20240102	29400	1.36	20240108	38850	-23.29	20230518	27850	7.00	20231114	1.25	N	119610	500	66 억	1016097	N	N	28	N	N
86	20240105	160751	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29450	-600	5	-2.00	2042203400	68723	55.59	29900	30200	29450	39050	21050	30050	29717.50	7.68	0	8830	31616	30832	30316	29532	29016	30575	29275	66	9000	500	22230	50	1	13216478	3892	16.09	1.88	12	0.52	1830.00	15649.00	38850	20230518	-24.20	27050	20221229	8.87	32350	-8.96	20240102	29450	0.00	20240105	38850	-24.20	20230518	27750	6.13	20230106	1.23	N	119610	500	66 억	1014971	N	N	28	N	N
87	20240105	150752	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29500	-550	5	-1.83	1905760400	64094	51.85	29900	30200	29500	39050	21050	30050	29733.83	7.68	0	8574	31616	30832	30316	29532	29016	30575	29275	66	9000	500	22230	50	1	13216478	3899	16.12	1.89	12	0.48	1830.00	15649.00	38850	20230518	-24.07	27050	20221229	9.06	32350	-8.81	20240102	29500	0.00	20240105	38850	-24.07	20230518	27750	6.31	20230106	1.23	N	119610	500	66 억	1014971	N	N	22	N	N
88	20240105	140749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29650	-400	5	-1.33	1428588600	47954	38.79	29900	30200	29550	39050	21050	30050	29790.81	7.68	0	7744	31616	30832	30316	29532	29016	30575	29275	66	9000	500	22230	50	1	13216478	3919	16.20	1.89	12	0.36	1830.00	15649.00	38850	20230518	-23.68	27050	20221229	9.61	32350	-8.35	20240102	29550	0.34	20240105	38850	-23.68	20230518	27750	6.85	20230106	1.23	N	119610	500	66 억	1014971	N	N	22	N	N
89	20240105	130751	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29700	-350	5	-1.16	1007314300	33757	27.31	29900	30200	29600	39050	21050	30050	29840.16	7.68	0	6009	31616	30832	30316	29532	29016	30575	29275	66	9000	500	22230	50	1	13216478	3925	16.23	1.90	12	0.26	1830.00	15649.00	38850	20230518	-23.55	27050	20221229	9.80	32350	-8.19	20240102	29600	0.34	20240105	38850	-23.55	20230518	27750	7.03	20230106	1.23	N	119610	500	66 억	1014971	N	N	22	N	N
90	20240105	120751	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29750	-300	5	-1.00	756309400	25297	20.46	29900	30200	29650	39050	21050	30050	29897.20	7.68	0	4703	31616	30832	30316	29532	29016	30575	29275	66	9000	500	22230	50	1	13216478	3932	16.26	1.90	12	0.19	1830.00	15649.00	38850	20230518	-23.42	27050	20221229	9.98	32350	-8.04	20240102	29650	0.34	20240105	38850	-23.42	20230518	27750	7.21	20230106	1.23	N	119610	500	66 억	1014971	N	N	22	N	N
91	20240105	110749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	-100	5	-0.33	539183850	18016	14.57	29900	30200	29650	39050	21050	30050	29928.06	7.68	0	4481	31616	30832	30316	29532	29016	30575	29275	66	9000	500	22230	50	1	13216478	3958	16.37	1.91	12	0.14	1830.00	15649.00	38850	20230518	-22.91	27050	20221229	10.72	32350	-7.42	20240102	29650	1.01	20240105	38850	-22.91	20230518	27750	7.93	20230106	1.23	N	119610	500	66 억	1014971	N	N	22	N	N
92	20240105	100753	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29950	-100	5	-0.33	388858600	13005	10.52	29900	30200	29650	39050	21050	30050	29900.70	7.68	0	4677	31616	30832	30316	29532	29016	30575	29275	66	9000	500	22230	50	1	13216478	3958	16.37	1.91	12	0.10	1830.00	15649.00	38850	20230518	-22.91	27050	20221229	10.72	32350	-7.42	20240102	29650	1.01	20240105	38850	-22.91	20230518	27750	7.93	20230106	1.23	N	119610	500	66 억	1014971	N	N	22	N	N
93	20240105	090749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30100	50	2	0.17	36234500	1208	0.98	29900	30100	29900	39050	21050	30050	29995.45	7.68	0	541	31616	30832	30316	29532	29016	30575	29275	66	9000	500	22230	50	1	13216478	3978	16.45	1.92	12	0.01	1830.00	15649.00	38850	20230518	-22.52	27050	20221229	11.28	32350	-6.96	20240102	29800	1.01	20240104	38850	-22.52	20230518	27750	8.47	20230106	1.23	N	119610	500	66 억	1014971	N	N	22	N	N
94	20240104	160747	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	-1150	5	-3.69	3703476050	123087	213.54	31100	31100	29800	40550	21850	31200	30088.29	7.47	-188	23702	32600	31900	31400	30700	30200	31650	30450	66	9350	500	23080	50	1	13216478	3972	16.42	1.92	12	0.93	1830.00	15649.00	38850	20230518	-22.65	27050	20221229	11.09	32350	-7.11	20240102	29800	0.84	20240104	38850	-22.65	20230518	27750	8.29	20230106	1.24	N	119610	500	66 억	986942	N	N	22	N	N
95	20240104	150748	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30200	-1000	5	-3.21	3614621300	120130	208.41	31100	31100	29800	40550	21850	31200	30089.25	7.47	-188	23219	32600	31900	31400	30700	30200	31650	30450	66	9350	500	23080	50	1	13216478	3991	16.50	1.93	12	0.91	1830.00	15649.00	38850	20230518	-22.27	27050	20221229	11.65	32350	-6.65	20240102	29800	1.34	20240104	38850	-22.27	20230518	27750	8.83	20230106	1.24	N	119610	500	66 억	986942	N	N	603	N	N
96	20240104	140749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	29900	-1300	5	-4.17	3017723650	100225	173.88	31100	31100	29800	40550	21850	31200	30109.49	7.47	-188	23221	32600	31900	31400	30700	30200	31650	30450	66	9350	500	23080	50	1	13216478	3952	16.34	1.91	12	0.76	1830.00	15649.00	38850	20230518	-23.04	27050	20221229	10.54	32350	-7.57	20240102	29800	0.34	20240104	38850	-23.04	20230518	27750	7.75	20230106	1.24	N	119610	500	66 억	986942	N	N	603	N	N
97	20240104	130749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	-1150	5	-3.69	2538420550	84278	146.21	31100	31100	29800	40550	21850	31200	30119.61	7.47	-188	17440	32600	31900	31400	30700	30200	31650	30450	66	9350	500	23080	50	1	13216478	3972	16.42	1.92	12	0.64	1830.00	15649.00	38850	20230518	-22.65	27050	20221229	11.09	32350	-7.11	20240102	29800	0.84	20240104	38850	-22.65	20230518	27750	8.29	20230106	1.24	N	119610	500	66 억	986942	N	N	603	N	N
98	20240104	120747	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	-1150	5	-3.69	2133263100	70798	122.83	31100	31100	29800	40550	21850	31200	30131.69	7.47	-188	11676	32600	31900	31400	30700	30200	31650	30450	66	9350	500	23080	50	1	13216478	3972	16.42	1.92	12	0.54	1830.00	15649.00	38850	20230518	-22.65	27050	20221229	11.09	32350	-7.11	20240102	29800	0.84	20240104	38850	-22.65	20230518	27750	8.29	20230106	1.24	N	119610	500	66 억	986942	N	N	603	N	N
99	20240104	110746	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30000	-1200	5	-3.85	1757426200	58271	101.09	31100	31100	29800	40550	21850	31200	30159.53	7.47	-188	10953	32600	31900	31400	30700	30200	31650	30450	66	9350	500	23080	50	1	13216478	3965	16.39	1.92	12	0.44	1830.00	15649.00	38850	20230518	-22.78	27050	20221229	10.91	32350	-7.26	20240102	29800	0.67	20240104	38850	-22.78	20230518	27750	8.11	20230106	1.24	N	119610	500	66 억	986942	N	N	603	N	N
100	20240104	100746	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30050	-1150	5	-3.69	769542450	25326	43.94	31100	31100	30050	40550	21850	31200	30385.47	7.47	-188	1856	32600	31900	31400	30700	30200	31650	30450	66	9350	500	23080	50	1	13216478	3972	16.42	1.92	12	0.19	1830.00	15649.00	38850	20230518	-22.65	27050	20221229	11.09	32350	-7.11	20240102	30050	0.00	20240104	38850	-22.65	20230518	27750	8.29	20230106	1.24	N	119610	500	66 억	986942	N	N	603	N	N
101	20240104	090749	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	30800	-400	5	-1.28	63703300	2061	3.58	31100	31100	30800	40550	21850	31200	30908.93	7.47	-188	-434	32600	31900	31400	30700	30200	31650	30450	66	9350	500	23080	50	1	13216478	4071	16.83	1.97	12	0.02	1830.00	15649.00	38850	20230518	-20.72	27050	20221229	13.86	32350	-4.79	20240102	30800	0.00	20240104	38850	-20.72	20230518	27750	10.99	20230106	1.24	N	119610	500	66 억	986942	N	N	603	N	N
102	20240103	160745	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31200	-700	5	-2.19	1812362200	57640	106.70	31700	32100	30900	41450	22350	31900	31442.76	7.49	-628	5317	32900	32400	31850	31350	30800	32650	31600	66	9550	500	23600	50	1	13216478	4124	17.05	1.99	12	0.44	1830.00	15649.00	38850	20230518	-19.69	27050	20221229	15.34	32350	-3.55	20240102	30900	0.97	20240103	38850	-19.69	20230518	27750	12.43	20230106	1.24	N	119610	500	66 억	989760	N	N	603	N	N
103	20240103	150744	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31050	-850	5	-2.66	1673823050	53190	98.47	31700	32100	30900	41450	22350	31900	31468.72	7.49	-628	4379	32900	32400	31850	31350	30800	32650	31600	66	9550	500	23600	50	1	13216478	4104	16.97	1.98	12	0.40	1830.00	15649.00	38850	20230518	-20.08	27050	20221229	14.79	32350	-4.02	20240102	30900	0.49	20240103	38850	-20.08	20230518	27750	11.89	20230106	1.24	N	119610	500	66 억	989760	N	N	199	N	N
104	20240103	140741	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31400	-500	5	-1.57	1146927850	36287	67.17	31700	32100	31350	41450	22350	31900	31607.10	7.49	-628	6520	32900	32400	31850	31350	30800	32650	31600	66	9550	500	23600	50	1	13216478	4150	17.16	2.01	12	0.27	1830.00	15649.00	38850	20230518	-19.18	27050	20221229	16.08	32350	-2.94	20240102	31300	0.32	20240102	38850	-19.18	20230518	27750	13.15	20230106	1.24	N	119610	500	66 억	989760	N	N	199	N	N
105	20240103	130744	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31450	-450	5	-1.41	894466750	28265	52.32	31700	32100	31350	41450	22350	31900	31645.70	7.49	-628	4296	32900	32400	31850	31350	30800	32650	31600	66	9550	500	23600	50	1	13216478	4157	17.19	2.01	12	0.21	1830.00	15649.00	38850	20230518	-19.05	27050	20221229	16.27	32350	-2.78	20240102	31300	0.48	20240102	38850	-19.05	20230518	27750	13.33	20230106	1.24	N	119610	500	66 억	989760	N	N	199	N	N
106	20240103	120747	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31400	-500	5	-1.57	736892450	23261	43.06	31700	32100	31350	41450	22350	31900	31679.27	7.49	-628	1750	32900	32400	31850	31350	30800	32650	31600	66	9550	500	23600	50	1	13216478	4150	17.16	2.01	12	0.18	1830.00	15649.00	38850	20230518	-19.18	27050	20221229	16.08	32350	-2.94	20240102	31300	0.32	20240102	38850	-19.18	20230518	27750	13.15	20230106	1.24	N	119610	500	66 억	989760	N	N	199	N	N
107	20240103	110742	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31750	-150	5	-0.47	562613150	17730	32.82	31700	32100	31400	41450	22350	31900	31732.23	7.49	-628	2323	32900	32400	31850	31350	30800	32650	31600	66	9550	500	23600	50	1	13216478	4196	17.35	2.03	12	0.13	1830.00	15649.00	38850	20230518	-18.28	27050	20221229	17.38	32350	-1.85	20240102	31300	1.44	20240102	38850	-18.28	20230518	27750	14.41	20230106	1.24	N	119610	500	66 억	989760	N	N	199	N	N
108	20240103	100743	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31750	-150	5	-0.47	290516650	9143	16.93	31700	32100	31500	41450	22350	31900	31774.71	7.49	-628	3028	32900	32400	31850	31350	30800	32650	31600	66	9550	500	23600	50	1	13216478	4196	17.35	2.03	12	0.07	1830.00	15649.00	38850	20230518	-18.28	27050	20221229	17.38	32350	-1.85	20240102	31300	1.44	20240102	38850	-18.28	20230518	27750	14.41	20230106	1.24	N	119610	500	66 억	989760	N	N	199	N	N
109	20240103	090743	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31900	0	3	0.00	9781150	308	0.57	31700	31950	31700	41450	22350	31900	31755.10	7.49	-628	-36	32900	32400	31850	31350	30800	32650	31600	66	9550	500	23600	50	1	13216478	4216	17.43	2.04	12	0.00	1830.00	15649.00	38850	20230518	-17.89	27050	20221229	17.93	32350	-1.39	20240102	31300	1.92	20240102	38850	-17.89	20230518	27750	14.95	20230106	1.24	N	119610	500	66 억	989760	N	N	199	N	N
110	20240102	160743	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31900	300	2	0.95	1170762500	36641	131.50	31500	32350	31300	41050	22150	31600	31952.25	7.53	-2795	-1526	32566	32082	31766	31282	30966	31925	31125	66	9450	500	23380	50	1	13216478	4216	17.43	2.04	12	0.28	1830.00	15649.00	38850	20230518	-17.89	27050	20221229	17.93	32350	-1.39	20240102	31300	1.92	20240102	38850	-17.89	20230518	27750	14.95	20230106	1.23	N	119610	500	66 억	995750	N	N	199	N	N
111	20240102	150742	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31800	200	2	0.63	1134099950	35490	127.37	31500	32350	31300	41050	22150	31600	31955.48	7.53	-2795	-1564	32566	32082	31766	31282	30966	31925	31125	66	9450	500	23380	50	1	13216478	4203	17.38	2.03	12	0.27	1830.00	15649.00	38850	20230518	-18.15	27050	20221229	17.56	32350	-1.70	20240102	31300	1.60	20240102	38850	-18.15	20230518	27750	14.59	20230106	1.23	N	119610	500	66 억	995750	N	N	1255	N	N
112	20240102	140743	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	32000	400	2	1.27	885440500	27731	99.53	31500	32350	31300	41050	22150	31600	31929.63	7.53	-2795	-1486	32566	32082	31766	31282	30966	31925	31125	66	9450	500	23380	50	1	13216478	4229	17.49	2.04	12	0.21	1830.00	15649.00	38850	20230518	-17.63	27050	20221229	18.30	32350	-1.08	20240102	31300	2.24	20240102	38850	-17.63	20230518	27750	15.32	20230106	1.23	N	119610	500	66 억	995750	N	N	1255	N	N
113	20240102	130738	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31900	300	2	0.95	662467800	20791	74.62	31500	32350	31300	41050	22150	31600	31863.20	7.53	-2795	-740	32566	32082	31766	31282	30966	31925	31125	66	9450	500	23380	50	1	13216478	4216	17.43	2.04	12	0.16	1830.00	15649.00	38850	20230518	-17.89	27050	20221229	17.93	32350	-1.39	20240102	31300	1.92	20240102	38850	-17.89	20230518	27750	14.95	20230106	1.23	N	119610	500	66 억	995750	N	N	1255	N	N
114	20240102	120737	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31900	300	2	0.95	601395000	18877	67.75	31500	32350	31300	41050	22150	31600	31858.61	7.53	-2795	-785	32566	32082	31766	31282	30966	31925	31125	66	9450	500	23380	50	1	13216478	4216	17.43	2.04	12	0.14	1830.00	15649.00	38850	20230518	-17.89	27050	20221229	17.93	32350	-1.39	20240102	31300	1.92	20240102	38850	-17.89	20230518	27750	14.95	20230106	1.23	N	119610	500	66 억	995750	N	N	1255	N	N
115	20240102	110738	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31800	200	2	0.63	328284800	10367	37.21	31500	31950	31300	41050	22150	31600	31666.33	7.53	-2795	1236	32566	32082	31766	31282	30966	31925	31125	66	9450	500	23380	50	1	13216478	4203	17.38	2.03	12	0.08	1830.00	15649.00	38850	20230518	-18.15	27050	20221229	17.56	31950	-0.47	20240102	31300	1.60	20240102	38850	-18.15	20230518	27750	14.59	20230106	1.23	N	119610	500	66 억	995750	N	N	1255	N	N
116	20240102	100730	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31350	-250	5	-0.79	61350300	1951	7.00	31500	31550	31300	41050	22150	31600	31445.57	7.53	-2795	306	32566	32082	31766	31282	30966	31925	31125	66	9450	500	23380	50	1	13216478	4143	17.13	2.00	12	0.01	1830.00	15649.00	38850	20230518	-19.31	27050	20221229	15.90	31550	-0.63	20240102	31300	0.16	20240102	38850	-19.31	20230518	27750	12.97	20230106	1.23	N	119610	500	66 억	995750	N	N	1255	N	N
117	20240102	090722	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	31600	0	3	0.00	0	0	0.00	0	0	0	41050	22150	31600	0.00	7.53	-2795	0	32566	32082	31766	31282	30966	31925	31125	66	9450	500	23380	50	1	13216478	4176	17.27	2.02	12	0.00	1830.00	15649.00	38850	20230518	-18.66	27050	20221229	16.82	0	0.00	0	0	0.00	0	38850	-18.66	20230518	27750	13.87	20230106	1.23	N	119610	500	66 억	995750	N	N	1255	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History