KissMeData/039860/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3505	75	2	2.19	68063785	19530	38.65	3415	3520	3415	4455	2405	3430	3485.09	0.94	8633	3523	3476	3443	3396	3363	3460	3380	134	1025	500	2190	5	1	26807627	940	20.14	1.63	12	0.07	174.00	2150.00	6480	20230220	-45.91	3180	20231023	10.22	3935	-10.93	20240103	3410	2.79	20240118	6480	-45.91	20230220	3180	10.22	20231023	3.03	N	039860	500	134 억	253001	N	N	0	N	N
3	20240123	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3515	85	2	2.48	59086065	16972	33.58	3415	3520	3415	4455	2405	3430	3481.38	0.94	8792	3523	3476	3443	3396	3363	3460	3380	134	1025	500	2190	5	1	26807627	942	20.20	1.63	12	0.06	174.00	2150.00	6480	20230220	-45.76	3180	20231023	10.53	3935	-10.67	20240103	3410	3.08	20240118	6480	-45.76	20230220	3180	10.53	20231023	3.03	N	039860	500	134 억	253001	N	N	0	N	N
4	20240123	100452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3505	75	2	2.19	27303930	7881	15.59	3415	3505	3415	4455	2405	3430	3464.53	0.94	2105	3523	3476	3443	3396	3363	3460	3380	134	1025	500	2190	5	1	26807627	940	20.14	1.63	12	0.03	174.00	2150.00	6480	20230220	-45.91	3180	20231023	10.22	3935	-10.93	20240103	3410	2.79	20240118	6480	-45.91	20230220	3180	10.22	20231023	3.03	N	039860	500	134 억	253001	N	N	0	N	N
5	20240123	090452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3440	10	2	0.29	263380	77	0.15	3415	3440	3415	4455	2405	3430	3420.52	0.94	-9	3523	3476	3443	3396	3363	3460	3380	134	1025	500	2190	5	1	26807627	922	19.77	1.60	12	0.00	174.00	2150.00	6480	20230220	-46.91	3180	20231023	8.18	3935	-12.58	20240103	3410	0.88	20240118	6480	-46.91	20230220	3180	8.18	20231023	3.03	N	039860	500	134 억	253001	N	N	0	N	N
6	20240119	160449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3470	20	2	0.58	121834795	34952	99.02	3415	3550	3415	4485	2415	3450	3485.78	0.91	-3150	3516	3482	3446	3412	3376	3500	3430	134	1035	500	2200	5	1	26807627	930	19.94	1.61	12	0.13	174.00	2150.00	6480	20230220	-46.45	3180	20231023	9.12	3935	-11.82	20240103	3410	1.76	20240118	6480	-46.45	20230220	3180	9.12	20231023	2.96	N	039860	500	134 억	244778	N	N	0	N	N
7	20240119	150451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3490	40	2	1.16	119783945	34361	97.34	3415	3550	3415	4485	2415	3450	3486.04	0.91	-3165	3516	3482	3446	3412	3376	3500	3430	134	1035	500	2200	5	1	26807627	936	20.06	1.62	12	0.13	174.00	2150.00	6480	20230220	-46.14	3180	20231023	9.75	3935	-11.31	20240103	3410	2.35	20240118	6480	-46.14	20230220	3180	9.75	20231023	2.96	N	039860	500	134 억	244778	N	N	0	N	N
8	20240119	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3455	5	2	0.14	83502320	23878	67.64	3415	3550	3415	4485	2415	3450	3497.04	0.91	-1291	3516	3482	3446	3412	3376	3500	3430	134	1035	500	2200	5	1	26807627	926	19.86	1.61	12	0.09	174.00	2150.00	6480	20230220	-46.68	3180	20231023	8.65	3935	-12.20	20240103	3410	1.32	20240118	6480	-46.68	20230220	3180	8.65	20231023	2.96	N	039860	500	134 억	244778	N	N	0	N	N
9	20240119	130450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3465	15	2	0.43	69931270	19956	56.53	3415	3550	3415	4485	2415	3450	3504.27	0.91	-118	3516	3482	3446	3412	3376	3500	3430	134	1035	500	2200	5	1	26807627	929	19.91	1.61	12	0.07	174.00	2150.00	6480	20230220	-46.53	3180	20231023	8.96	3935	-11.94	20240103	3410	1.61	20240118	6480	-46.53	20230220	3180	8.96	20231023	2.96	N	039860	500	134 억	244778	N	N	0	N	N
10	20240119	120452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3490	40	2	1.16	58829185	16758	47.47	3415	3550	3415	4485	2415	3450	3510.51	0.91	-231	3516	3482	3446	3412	3376	3500	3430	134	1035	500	2200	5	1	26807627	936	20.06	1.62	12	0.06	174.00	2150.00	6480	20230220	-46.14	3180	20231023	9.75	3935	-11.31	20240103	3410	2.35	20240118	6480	-46.14	20230220	3180	9.75	20231023	2.96	N	039860	500	134 억	244778	N	N	0	N	N
11	20240119	110452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3500	50	2	1.45	55389165	15775	44.69	3415	3550	3415	4485	2415	3450	3511.20	0.91	-209	3516	3482	3446	3412	3376	3500	3430	134	1035	500	2200	5	1	26807627	938	20.11	1.63	12	0.06	174.00	2150.00	6480	20230220	-45.99	3180	20231023	10.06	3935	-11.05	20240103	3410	2.64	20240118	6480	-45.99	20230220	3180	10.06	20231023	2.96	N	039860	500	134 억	244778	N	N	0	N	N
12	20240119	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3500	50	2	1.45	51493800	14657	41.52	3415	3550	3415	4485	2415	3450	3513.26	0.91	-290	3516	3482	3446	3412	3376	3500	3430	134	1035	500	2200	5	1	26807627	938	20.11	1.63	12	0.05	174.00	2150.00	6480	20230220	-45.99	3180	20231023	10.06	3935	-11.05	20240103	3410	2.64	20240118	6480	-45.99	20230220	3180	10.06	20231023	2.96	N	039860	500	134 억	244778	N	N	0	N	N
13	20240119	090449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3485	35	2	1.01	8421625	2435	6.90	3415	3520	3415	4485	2415	3450	3458.57	0.91	-252	3516	3482	3446	3412	3376	3500	3430	134	1035	500	2200	5	1	26807627	934	20.03	1.62	12	0.01	174.00	2150.00	6480	20230220	-46.22	3180	20231023	9.59	3935	-11.44	20240103	3410	2.20	20240118	6480	-46.22	20230220	3180	9.59	20231023	2.96	N	039860	500	134 억	244778	N	N	0	N	N
14	20240118	160449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3450	20	2	0.58	121028280	35173	50.45	3430	3480	3410	4455	2405	3430	3440.94	0.92	-1991	3603	3516	3473	3386	3343	3495	3365	134	1025	500	2190	5	1	26807627	925	19.83	1.60	12	0.13	174.00	2150.00	6480	20230220	-46.76	3180	20231023	8.49	3935	-12.33	20240103	3410	1.17	20240118	6480	-46.76	20230220	3180	8.49	20231023	3.00	N	039860	500	134 억	245401	N	N	0	N	N
15	20240118	150449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3440	10	2	0.29	114506515	33280	47.74	3430	3480	3410	4455	2405	3430	3440.70	0.92	-1802	3603	3516	3473	3386	3343	3495	3365	134	1025	500	2190	5	1	26807627	922	19.77	1.60	12	0.12	174.00	2150.00	6480	20230220	-46.91	3180	20231023	8.18	3935	-12.58	20240103	3410	0.88	20240118	6480	-46.91	20230220	3180	8.18	20231023	3.00	N	039860	500	134 억	245401	N	N	0	N	N
16	20240118	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3445	15	2	0.44	84697310	24574	35.25	3430	3480	3415	4455	2405	3430	3446.62	0.92	-2708	3603	3516	3473	3386	3343	3495	3365	134	1025	500	2190	5	1	26807627	924	19.80	1.60	12	0.09	174.00	2150.00	6480	20230220	-46.84	3180	20231023	8.33	3935	-12.45	20240103	3415	0.88	20240118	6480	-46.84	20230220	3180	8.33	20231023	3.00	N	039860	500	134 억	245401	N	N	0	N	N
17	20240118	130449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3445	15	2	0.44	77066535	22364	32.08	3430	3480	3415	4455	2405	3430	3446.01	0.92	-1860	3603	3516	3473	3386	3343	3495	3365	134	1025	500	2190	5	1	26807627	924	19.80	1.60	12	0.08	174.00	2150.00	6480	20230220	-46.84	3180	20231023	8.33	3935	-12.45	20240103	3415	0.88	20240118	6480	-46.84	20230220	3180	8.33	20231023	3.00	N	039860	500	134 억	245401	N	N	0	N	N
18	20240118	120451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3445	15	2	0.44	69765410	20252	29.05	3430	3480	3415	4455	2405	3430	3444.87	0.92	-1377	3603	3516	3473	3386	3343	3495	3365	134	1025	500	2190	5	1	26807627	924	19.80	1.60	12	0.08	174.00	2150.00	6480	20230220	-46.84	3180	20231023	8.33	3935	-12.45	20240103	3415	0.88	20240118	6480	-46.84	20230220	3180	8.33	20231023	3.00	N	039860	500	134 억	245401	N	N	0	N	N
19	20240118	110451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3460	30	2	0.87	34143180	9890	14.19	3430	3480	3415	4455	2405	3430	3452.29	0.92	-2663	3603	3516	3473	3386	3343	3495	3365	134	1025	500	2190	5	1	26807627	928	19.89	1.61	12	0.04	174.00	2150.00	6480	20230220	-46.60	3180	20231023	8.81	3935	-12.07	20240103	3415	1.32	20240118	6480	-46.60	20230220	3180	8.81	20231023	3.00	N	039860	500	134 억	245401	N	N	0	N	N
20	20240118	100449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3440	10	2	0.29	14935345	4349	6.24	3430	3455	3415	4455	2405	3430	3434.20	0.92	-819	3603	3516	3473	3386	3343	3495	3365	134	1025	500	2190	5	1	26807627	922	19.77	1.60	12	0.02	174.00	2150.00	6480	20230220	-46.91	3180	20231023	8.18	3935	-12.58	20240103	3415	0.73	20240118	6480	-46.91	20230220	3180	8.18	20231023	3.00	N	039860	500	134 억	245401	N	N	0	N	N
21	20240118	090449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3430	0	3	0.00	531720	155	0.22	3430	3435	3430	4455	2405	3430	3430.45	0.92	-14	3603	3516	3473	3386	3343	3495	3365	134	1025	500	2190	5	1	26807627	920	19.71	1.60	12	0.00	174.00	2150.00	6480	20230220	-47.07	3180	20231023	7.86	3935	-12.83	20240103	3430	0.00	20240118	6480	-47.07	20230220	3180	7.86	20231023	3.00	N	039860	500	134 억	245401	N	N	0	N	N
22	20240117	160447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3430	-135	5	-3.79	241437160	69708	120.46	3520	3560	3430	4630	2500	3565	3463.55	1.02	-27834	3698	3631	3573	3506	3448	3602	3477	134	1065	500	2280	5	1	26807627	920	19.71	1.60	12	0.26	174.00	2150.00	6480	20230220	-47.07	3180	20231023	7.86	3935	-12.83	20240103	3430	0.00	20240117	6480	-47.07	20230220	3180	7.86	20231023	3.05	N	039860	500	134 억	273234	N	N	0	N	N
23	20240117	150450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3455	-110	5	-3.09	233643165	67436	116.54	3520	3560	3430	4630	2500	3565	3464.67	1.02	-27401	3698	3631	3573	3506	3448	3602	3477	134	1065	500	2280	5	1	26807627	926	19.86	1.61	12	0.25	174.00	2150.00	6480	20230220	-46.68	3180	20231023	8.65	3935	-12.20	20240103	3430	0.73	20240117	6480	-46.68	20230220	3180	8.65	20231023	3.05	N	039860	500	134 억	273234	N	N	0	N	N
24	20240117	140448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3440	-125	5	-3.51	186562025	53729	92.85	3520	3560	3435	4630	2500	3565	3472.28	1.02	-24775	3698	3631	3573	3506	3448	3602	3477	134	1065	500	2280	5	1	26807627	922	19.77	1.60	12	0.20	174.00	2150.00	6480	20230220	-46.91	3180	20231023	8.18	3935	-12.58	20240103	3435	0.15	20240117	6480	-46.91	20230220	3180	8.18	20231023	3.05	N	039860	500	134 억	273234	N	N	0	N	N
25	20240117	130449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3440	-125	5	-3.51	171592380	49378	85.33	3520	3560	3440	4630	2500	3565	3475.08	1.02	-23700	3698	3631	3573	3506	3448	3602	3477	134	1065	500	2280	5	1	26807627	922	19.77	1.60	12	0.18	174.00	2150.00	6480	20230220	-46.91	3180	20231023	8.18	3935	-12.58	20240103	3440	0.00	20240117	6480	-46.91	20230220	3180	8.18	20231023	3.05	N	039860	500	134 억	273234	N	N	0	N	N
26	20240117	120450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3460	-105	5	-2.95	140471890	40342	69.72	3520	3560	3445	4630	2500	3565	3482.03	1.02	-19642	3698	3631	3573	3506	3448	3602	3477	134	1065	500	2280	5	1	26807627	928	19.89	1.61	12	0.15	174.00	2150.00	6480	20230220	-46.60	3180	20231023	8.81	3935	-12.07	20240103	3445	0.44	20240117	6480	-46.60	20230220	3180	8.81	20231023	3.05	N	039860	500	134 억	273234	N	N	0	N	N
27	20240117	110450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3465	-100	5	-2.81	124035080	35587	61.50	3520	3560	3445	4630	2500	3565	3485.40	1.02	-16719	3698	3631	3573	3506	3448	3602	3477	134	1065	500	2280	5	1	26807627	929	19.91	1.61	12	0.13	174.00	2150.00	6480	20230220	-46.53	3180	20231023	8.96	3935	-11.94	20240103	3445	0.58	20240117	6480	-46.53	20230220	3180	8.96	20231023	3.05	N	039860	500	134 억	273234	N	N	0	N	N
28	20240117	100447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3465	-100	5	-2.81	103573790	29664	51.26	3520	3560	3450	4630	2500	3565	3491.57	1.02	-16476	3698	3631	3573	3506	3448	3602	3477	134	1065	500	2280	5	1	26807627	929	19.91	1.61	12	0.11	174.00	2150.00	6480	20230220	-46.53	3180	20231023	8.96	3935	-11.94	20240103	3450	0.43	20240117	6480	-46.53	20230220	3180	8.96	20231023	3.05	N	039860	500	134 억	273234	N	N	0	N	N
29	20240117	090449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3520	-45	5	-1.26	9662450	2745	4.74	3520	3535	3520	4630	2500	3565	3520.02	1.02	-315	3698	3631	3573	3506	3448	3602	3477	134	1065	500	2280	5	1	26807627	944	20.23	1.64	12	0.01	174.00	2150.00	6480	20230220	-45.68	3180	20231023	10.69	3935	-10.55	20240103	3515	0.14	20240116	6480	-45.68	20230220	3180	10.69	20231023	3.05	N	039860	500	134 억	273234	N	N	0	N	N
30	20240116	160447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3565	-75	5	-2.06	205488355	57864	109.46	3640	3640	3515	4730	2550	3640	3551.21	1.02	777	3740	3690	3655	3605	3570	3672	3587	134	1090	500	2320	5	1	26807627	956	20.49	1.66	12	0.22	174.00	2150.00	6480	20230220	-44.98	3180	20231023	12.11	3935	-9.40	20240103	3515	1.42	20240116	6480	-44.98	20230220	3180	12.11	20231023	3.05	N	039860	500	134 억	272457	N	N	0	N	N
31	20240116	150447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3550	-90	5	-2.47	187390870	52765	99.81	3640	3640	3515	4730	2550	3640	3551.42	1.02	616	3740	3690	3655	3605	3570	3672	3587	134	1090	500	2320	5	1	26807627	952	20.40	1.65	12	0.20	174.00	2150.00	6480	20230220	-45.22	3180	20231023	11.64	3935	-9.78	20240103	3515	1.00	20240116	6480	-45.22	20230220	3180	11.64	20231023	3.05	N	039860	500	134 억	272457	N	N	0	N	N
32	20240116	140448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3555	-85	5	-2.34	167626945	47185	89.26	3640	3640	3515	4730	2550	3640	3552.55	1.02	734	3740	3690	3655	3605	3570	3672	3587	134	1090	500	2320	5	1	26807627	953	20.43	1.65	12	0.18	174.00	2150.00	6480	20230220	-45.14	3180	20231023	11.79	3935	-9.66	20240103	3515	1.14	20240116	6480	-45.14	20230220	3180	11.79	20231023	3.05	N	039860	500	134 억	272457	N	N	0	N	N
33	20240116	130448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3560	-80	5	-2.20	161394975	45424	85.93	3640	3640	3515	4730	2550	3640	3553.08	1.02	803	3740	3690	3655	3605	3570	3672	3587	134	1090	500	2320	5	1	26807627	954	20.46	1.66	12	0.17	174.00	2150.00	6480	20230220	-45.06	3180	20231023	11.95	3935	-9.53	20240103	3515	1.28	20240116	6480	-45.06	20230220	3180	11.95	20231023	3.05	N	039860	500	134 억	272457	N	N	0	N	N
34	20240116	120447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3565	-75	5	-2.06	154802270	43567	82.41	3640	3640	3515	4730	2550	3640	3553.20	1.02	946	3740	3690	3655	3605	3570	3672	3587	134	1090	500	2320	5	1	26807627	956	20.49	1.66	12	0.16	174.00	2150.00	6480	20230220	-44.98	3180	20231023	12.11	3935	-9.40	20240103	3515	1.42	20240116	6480	-44.98	20230220	3180	12.11	20231023	3.05	N	039860	500	134 억	272457	N	N	0	N	N
35	20240116	110446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3530	-110	5	-3.02	148248815	41720	78.92	3640	3640	3515	4730	2550	3640	3553.42	1.02	287	3740	3690	3655	3605	3570	3672	3587	134	1090	500	2320	5	1	26807627	946	20.29	1.64	12	0.16	174.00	2150.00	6480	20230220	-45.52	3180	20231023	11.01	3935	-10.29	20240103	3515	0.43	20240116	6480	-45.52	20230220	3180	11.01	20231023	3.05	N	039860	500	134 억	272457	N	N	0	N	N
36	20240116	100447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3535	-105	5	-2.88	81049525	22662	42.87	3640	3640	3520	4730	2550	3640	3576.45	1.02	-6246	3740	3690	3655	3605	3570	3672	3587	134	1090	500	2320	5	1	26807627	948	20.32	1.64	12	0.08	174.00	2150.00	6480	20230220	-45.45	3180	20231023	11.16	3935	-10.17	20240103	3520	0.43	20240116	6480	-45.45	20230220	3180	11.16	20231023	3.05	N	039860	500	134 억	272457	N	N	0	N	N
37	20240116	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3640	0	3	0.00	4156880	1142	2.16	3640	3640	3640	4730	2550	3640	3640.00	1.02	-165	3740	3690	3655	3605	3570	3672	3587	134	1090	500	2320	5	1	26807627	976	20.92	1.69	12	0.00	174.00	2150.00	6480	20230220	-43.83	3180	20231023	14.47	3935	-7.50	20240103	3620	0.55	20240115	6480	-43.83	20230220	3180	14.47	20231023	3.05	N	039860	500	134 억	272457	N	N	0	N	N
38	20240115	160446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3640	-70	5	-1.89	192614790	52861	117.75	3705	3705	3620	4820	2600	3710	3643.80	1.08	-16560	3800	3755	3705	3660	3610	3730	3635	134	1110	500	2370	5	1	26807627	976	20.92	1.69	12	0.20	174.00	2150.00	6480	20230220	-43.83	3180	20231023	14.47	3935	-7.50	20240103	3620	0.55	20240115	6480	-43.83	20230220	3180	14.47	20231023	3.13	N	039860	500	134 억	288990	N	N	0	N	N
39	20240115	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3630	-80	5	-2.16	149486575	40967	91.26	3705	3705	3625	4820	2600	3710	3648.95	1.08	-14855	3800	3755	3705	3660	3610	3730	3635	134	1110	500	2370	5	1	26807627	973	20.86	1.69	12	0.15	174.00	2150.00	6480	20230220	-43.98	3180	20231023	14.15	3935	-7.75	20240103	3625	0.14	20240115	6480	-43.98	20230220	3180	14.15	20231023	3.13	N	039860	500	134 억	288990	N	N	0	N	N
40	20240115	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3635	-75	5	-2.02	118410165	32419	72.22	3705	3705	3635	4820	2600	3710	3652.49	1.08	-6974	3800	3755	3705	3660	3610	3730	3635	134	1110	500	2370	5	1	26807627	974	20.89	1.69	12	0.12	174.00	2150.00	6480	20230220	-43.90	3180	20231023	14.31	3935	-7.62	20240103	3635	0.00	20240115	6480	-43.90	20230220	3180	14.31	20231023	3.13	N	039860	500	134 억	288990	N	N	0	N	N
41	20240115	130445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3670	-40	5	-1.08	104136450	28500	63.49	3705	3705	3640	4820	2600	3710	3653.91	1.08	-6447	3800	3755	3705	3660	3610	3730	3635	134	1110	500	2370	5	1	26807627	984	21.09	1.71	12	0.11	174.00	2150.00	6480	20230220	-43.36	3180	20231023	15.41	3935	-6.73	20240103	3640	0.82	20240115	6480	-43.36	20230220	3180	15.41	20231023	3.13	N	039860	500	134 억	288990	N	N	0	N	N
42	20240115	120445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3665	-45	5	-1.21	58091895	15874	35.36	3705	3705	3640	4820	2600	3710	3659.56	1.08	-3765	3800	3755	3705	3660	3610	3730	3635	134	1110	500	2370	5	1	26807627	982	21.06	1.70	12	0.06	174.00	2150.00	6480	20230220	-43.44	3180	20231023	15.25	3935	-6.86	20240103	3640	0.69	20240115	6480	-43.44	20230220	3180	15.25	20231023	3.13	N	039860	500	134 억	288990	N	N	0	N	N
43	20240115	110445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3660	-50	5	-1.35	44172185	12056	26.86	3705	3705	3645	4820	2600	3710	3663.92	1.08	-3723	3800	3755	3705	3660	3610	3730	3635	134	1110	500	2370	5	1	26807627	981	21.03	1.70	12	0.04	174.00	2150.00	6480	20230220	-43.52	3180	20231023	15.09	3935	-6.99	20240103	3645	0.41	20240115	6480	-43.52	20230220	3180	15.09	20231023	3.13	N	039860	500	134 억	288990	N	N	0	N	N
44	20240115	100444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3680	-30	5	-0.81	26868375	7319	16.30	3705	3705	3650	4820	2600	3710	3671.04	1.08	52	3800	3755	3705	3660	3610	3730	3635	134	1110	500	2370	5	1	26807627	987	21.15	1.71	12	0.03	174.00	2150.00	6480	20230220	-43.21	3180	20231023	15.72	3935	-6.48	20240103	3650	0.82	20240115	6480	-43.21	20230220	3180	15.72	20231023	3.13	N	039860	500	134 억	288990	N	N	0	N	N
45	20240115	090445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3690	-20	5	-0.54	3575030	965	2.15	3705	3705	3685	4820	2600	3710	3704.69	1.08	-149	3800	3755	3705	3660	3610	3730	3635	134	1110	500	2370	5	1	26807627	989	21.21	1.72	12	0.00	174.00	2150.00	6480	20230220	-43.06	3180	20231023	16.04	3935	-6.23	20240103	3655	0.96	20240112	6480	-43.06	20230220	3180	16.04	20231023	3.13	N	039860	500	134 억	288990	N	N	0	N	N
46	20240112	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3710	-35	5	-0.93	165236395	44890	188.88	3745	3750	3655	4865	2625	3745	3680.85	1.17	-25160	3781	3762	3731	3712	3681	3772	3722	134	1120	500	2390	5	1	26807627	995	21.32	1.73	12	0.17	174.00	2150.00	6480	20230220	-42.75	3180	20231023	16.67	3935	-5.72	20240103	3655	1.50	20240112	6480	-42.75	20230220	3180	16.67	20231023	3.15	N	039860	500	134 억	313973	N	N	0	N	N
47	20240112	150444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3670	-75	5	-2.00	133260375	36220	152.40	3745	3750	3655	4865	2625	3745	3679.19	1.17	-22475	3781	3762	3731	3712	3681	3772	3722	134	1120	500	2390	5	1	26807627	984	21.09	1.71	12	0.14	174.00	2150.00	6480	20230220	-43.36	3180	20231023	15.41	3935	-6.73	20240103	3655	0.41	20240112	6480	-43.36	20230220	3180	15.41	20231023	3.15	N	039860	500	134 억	313973	N	N	0	N	N
48	20240112	140444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3685	-60	5	-1.60	120106335	32643	137.35	3745	3750	3655	4865	2625	3745	3679.39	1.17	-20272	3781	3762	3731	3712	3681	3772	3722	134	1120	500	2390	5	1	26807627	988	21.18	1.71	12	0.12	174.00	2150.00	6480	20230220	-43.13	3180	20231023	15.88	3935	-6.35	20240103	3655	0.82	20240112	6480	-43.13	20230220	3180	15.88	20231023	3.15	N	039860	500	134 억	313973	N	N	0	N	N
49	20240112	130443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3675	-70	5	-1.87	90113360	24472	102.97	3745	3750	3655	4865	2625	3745	3682.30	1.17	-16949	3781	3762	3731	3712	3681	3772	3722	134	1120	500	2390	5	1	26807627	985	21.12	1.71	12	0.09	174.00	2150.00	6480	20230220	-43.29	3180	20231023	15.57	3935	-6.61	20240103	3655	0.55	20240112	6480	-43.29	20230220	3180	15.57	20231023	3.15	N	039860	500	134 억	313973	N	N	0	N	N
50	20240112	120444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3680	-65	5	-1.74	77536295	21057	88.60	3745	3750	3655	4865	2625	3745	3682.21	1.17	-14150	3781	3762	3731	3712	3681	3772	3722	134	1120	500	2390	5	1	26807627	987	21.15	1.71	12	0.08	174.00	2150.00	6480	20230220	-43.21	3180	20231023	15.72	3935	-6.48	20240103	3655	0.68	20240112	6480	-43.21	20230220	3180	15.72	20231023	3.15	N	039860	500	134 억	313973	N	N	0	N	N
51	20240112	110442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3680	-65	5	-1.74	75137345	20406	85.86	3745	3750	3655	4865	2625	3745	3682.12	1.17	-13920	3781	3762	3731	3712	3681	3772	3722	134	1120	500	2390	5	1	26807627	987	21.15	1.71	12	0.08	174.00	2150.00	6480	20230220	-43.21	3180	20231023	15.72	3935	-6.48	20240103	3655	0.68	20240112	6480	-43.21	20230220	3180	15.72	20231023	3.15	N	039860	500	134 억	313973	N	N	0	N	N
52	20240112	100443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3665	-80	5	-2.14	65897985	17882	75.24	3745	3750	3655	4865	2625	3745	3685.16	1.17	-13683	3781	3762	3731	3712	3681	3772	3722	134	1120	500	2390	5	1	26807627	982	21.06	1.70	12	0.07	174.00	2150.00	6480	20230220	-43.44	3180	20231023	15.25	3935	-6.86	20240103	3655	0.27	20240112	6480	-43.44	20230220	3180	15.25	20231023	3.15	N	039860	500	134 억	313973	N	N	0	N	N
53	20240112	090442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3725	-20	5	-0.53	1282705	343	1.44	3745	3745	3725	4865	2625	3745	3739.66	1.17	31	3781	3762	3731	3712	3681	3772	3722	134	1120	500	2390	5	1	26807627	999	21.41	1.73	12	0.00	174.00	2150.00	6480	20230220	-42.52	3180	20231023	17.14	3935	-5.34	20240103	3665	1.64	20240108	6480	-42.52	20230220	3180	17.14	20231023	3.15	N	039860	500	134 억	313973	N	N	0	N	N
54	20240111	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3745	0	3	0.00	87915260	23605	105.45	3715	3750	3700	4865	2625	3745	3724.39	1.15	4387	3855	3800	3755	3700	3655	3777	3677	134	1120	500	2390	5	1	26807627	1004	21.52	1.74	12	0.09	174.00	2150.00	6480	20230220	-42.21	3180	20231023	17.77	3935	-4.83	20240103	3665	2.18	20240108	6480	-42.21	20230220	3180	17.77	20231023	3.15	N	039860	500	134 억	309435	N	N	0	N	N
55	20240111	150443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3725	-20	5	-0.53	80372125	21585	96.43	3715	3750	3700	4865	2625	3745	3723.52	1.15	3840	3855	3800	3755	3700	3655	3777	3677	134	1120	500	2390	5	1	26807627	999	21.41	1.73	12	0.08	174.00	2150.00	6480	20230220	-42.52	3180	20231023	17.14	3935	-5.34	20240103	3665	1.64	20240108	6480	-42.52	20230220	3180	17.14	20231023	3.15	N	039860	500	134 억	309435	N	N	0	N	N
56	20240111	140442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3725	-20	5	-0.53	65714220	17657	78.88	3715	3750	3700	4865	2625	3745	3721.71	1.15	1579	3855	3800	3755	3700	3655	3777	3677	134	1120	500	2390	5	1	26807627	999	21.41	1.73	12	0.07	174.00	2150.00	6480	20230220	-42.52	3180	20231023	17.14	3935	-5.34	20240103	3665	1.64	20240108	6480	-42.52	20230220	3180	17.14	20231023	3.15	N	039860	500	134 억	309435	N	N	0	N	N
57	20240111	130440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3730	-15	5	-0.40	45485825	12231	54.64	3715	3750	3700	4865	2625	3745	3718.90	1.15	680	3855	3800	3755	3700	3655	3777	3677	134	1120	500	2390	5	1	26807627	1000	21.44	1.73	12	0.05	174.00	2150.00	6480	20230220	-42.44	3180	20231023	17.30	3935	-5.21	20240103	3665	1.77	20240108	6480	-42.44	20230220	3180	17.30	20231023	3.15	N	039860	500	134 억	309435	N	N	0	N	N
58	20240111	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3735	-10	5	-0.27	40195390	10814	48.31	3715	3750	3700	4865	2625	3745	3716.98	1.15	-86	3855	3800	3755	3700	3655	3777	3677	134	1120	500	2390	5	1	26807627	1001	21.47	1.74	12	0.04	174.00	2150.00	6480	20230220	-42.36	3180	20231023	17.45	3935	-5.08	20240103	3665	1.91	20240108	6480	-42.36	20230220	3180	17.45	20231023	3.15	N	039860	500	134 억	309435	N	N	0	N	N
59	20240111	110444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3720	-25	5	-0.67	35621150	9586	42.82	3715	3750	3700	4865	2625	3745	3715.96	1.15	-1053	3855	3800	3755	3700	3655	3777	3677	134	1120	500	2390	5	1	26807627	997	21.38	1.73	12	0.04	174.00	2150.00	6480	20230220	-42.59	3180	20231023	16.98	3935	-5.46	20240103	3665	1.50	20240108	6480	-42.59	20230220	3180	16.98	20231023	3.15	N	039860	500	134 억	309435	N	N	0	N	N
60	20240111	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3735	-10	5	-0.27	25063410	6748	30.15	3715	3750	3700	4865	2625	3745	3714.20	1.15	1532	3855	3800	3755	3700	3655	3777	3677	134	1120	500	2390	5	1	26807627	1001	21.47	1.74	12	0.03	174.00	2150.00	6480	20230220	-42.36	3180	20231023	17.45	3935	-5.08	20240103	3665	1.91	20240108	6480	-42.36	20230220	3180	17.45	20231023	3.15	N	039860	500	134 억	309435	N	N	0	N	N
61	20240111	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3720	-25	5	-0.67	315820	85	0.38	3715	3750	3715	4865	2625	3745	3715.53	1.15	-13	3855	3800	3755	3700	3655	3777	3677	134	1120	500	2390	5	1	26807627	997	21.38	1.73	12	0.00	174.00	2150.00	6480	20230220	-42.59	3180	20231023	16.98	3935	-5.46	20240103	3665	1.50	20240108	6480	-42.59	20230220	3180	16.98	20231023	3.15	N	039860	500	134 억	309435	N	N	0	N	N
62	20240110	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3745	-25	5	-0.66	83747810	22385	35.64	3780	3810	3710	4900	2640	3770	3741.25	1.15	1770	3846	3807	3736	3697	3626	3827	3717	134	1130	500	2410	5	1	26807627	1004	21.52	1.74	12	0.08	174.00	2150.00	6550	20230104	-42.82	3180	20231023	17.77	3935	-4.83	20240103	3665	2.18	20240108	6480	-42.21	20230220	3180	17.77	20231023	3.16	N	039860	500	134 억	307665	N	N	1	N	N
63	20240110	150441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3750	-20	5	-0.53	80072915	21404	34.08	3780	3810	3710	4900	2640	3770	3741.03	1.15	1595	3846	3807	3736	3697	3626	3827	3717	134	1130	500	2410	5	1	26807627	1005	21.55	1.74	12	0.08	174.00	2150.00	6550	20230104	-42.75	3180	20231023	17.92	3935	-4.70	20240103	3665	2.32	20240108	6480	-42.13	20230220	3180	17.92	20231023	3.16	N	039860	500	134 억	307665	N	N	1	N	N
64	20240110	140442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3750	-20	5	-0.53	74065170	19798	31.52	3780	3810	3710	4900	2640	3770	3741.04	1.15	1376	3846	3807	3736	3697	3626	3827	3717	134	1130	500	2410	5	1	26807627	1005	21.55	1.74	12	0.07	174.00	2150.00	6550	20230104	-42.75	3180	20231023	17.92	3935	-4.70	20240103	3665	2.32	20240108	6480	-42.13	20230220	3180	17.92	20231023	3.16	N	039860	500	134 억	307665	N	N	1	N	N
65	20240110	130441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3770	0	3	0.00	72032050	19257	30.66	3780	3810	3710	4900	2640	3770	3740.56	1.15	1305	3846	3807	3736	3697	3626	3827	3717	134	1130	500	2410	5	1	26807627	1011	21.67	1.75	12	0.07	174.00	2150.00	6550	20230104	-42.44	3180	20231023	18.55	3935	-4.19	20240103	3665	2.86	20240108	6480	-41.82	20230220	3180	18.55	20231023	3.16	N	039860	500	134 억	307665	N	N	1	N	N
66	20240110	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3725	-45	5	-1.19	62549700	16727	26.63	3780	3810	3710	4900	2640	3770	3739.45	1.15	935	3846	3807	3736	3697	3626	3827	3717	134	1130	500	2410	5	1	26807627	999	21.41	1.73	12	0.06	174.00	2150.00	6550	20230104	-43.13	3180	20231023	17.14	3935	-5.34	20240103	3665	1.64	20240108	6480	-42.52	20230220	3180	17.14	20231023	3.16	N	039860	500	134 억	307665	N	N	1	N	N
67	20240110	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3730	-40	5	-1.06	39531470	10565	16.82	3780	3810	3710	4900	2640	3770	3741.74	1.15	-1109	3846	3807	3736	3697	3626	3827	3717	134	1130	500	2410	5	1	26807627	1000	21.44	1.73	12	0.04	174.00	2150.00	6550	20230104	-43.05	3180	20231023	17.30	3935	-5.21	20240103	3665	1.77	20240108	6480	-42.44	20230220	3180	17.30	20231023	3.16	N	039860	500	134 억	307665	N	N	1	N	N
68	20240110	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3725	-45	5	-1.19	26296200	7016	11.17	3780	3810	3710	4900	2640	3770	3748.03	1.15	-1260	3846	3807	3736	3697	3626	3827	3717	134	1130	500	2410	5	1	26807627	999	21.41	1.73	12	0.03	174.00	2150.00	6550	20230104	-43.13	3180	20231023	17.14	3935	-5.34	20240103	3665	1.64	20240108	6480	-42.52	20230220	3180	17.14	20231023	3.16	N	039860	500	134 억	307665	N	N	1	N	N
69	20240110	090439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3790	20	2	0.53	1859845	492	0.78	3780	3790	3780	4900	2640	3770	3780.17	1.15	-46	3846	3807	3736	3697	3626	3827	3717	134	1130	500	2410	5	1	26807627	1016	21.78	1.76	12	0.00	174.00	2150.00	6550	20230104	-42.14	3180	20231023	19.18	3935	-3.68	20240103	3665	3.41	20240108	6480	-41.51	20230220	3180	19.18	20231023	3.16	N	039860	500	134 억	307665	N	N	1	N	N
70	20240109	160439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3770	80	2	2.17	233442135	62766	310.68	3745	3775	3665	4795	2585	3690	3719.00	1.05	27646	3846	3767	3716	3637	3586	3742	3612	134	1105	500	2360	5	1	26807627	1011	21.67	1.75	12	0.23	174.00	2150.00	6730	20230103	-43.98	3180	20231023	18.55	3935	-4.19	20240103	3665	2.86	20240109	6480	-41.82	20230220	3180	18.55	20231023	3.16	N	039860	500	134 억	280484	N	N	1	N	N
71	20240109	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3770	80	2	2.17	211912515	57053	282.40	3745	3775	3665	4795	2585	3690	3714.31	1.05	24862	3846	3767	3716	3637	3586	3742	3612	134	1105	500	2360	5	1	26807627	1011	21.67	1.75	12	0.21	174.00	2150.00	6730	20230103	-43.98	3180	20231023	18.55	3935	-4.19	20240103	3665	2.86	20240109	6480	-41.82	20230220	3180	18.55	20231023	3.16	N	039860	500	134 억	280484	N	N	0	N	N
72	20240109	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3770	80	2	2.17	187127850	50458	249.75	3745	3775	3665	4795	2585	3690	3708.59	1.05	20958	3846	3767	3716	3637	3586	3742	3612	134	1105	500	2360	5	1	26807627	1011	21.67	1.75	12	0.19	174.00	2150.00	6730	20230103	-43.98	3180	20231023	18.55	3935	-4.19	20240103	3665	2.86	20240109	6480	-41.82	20230220	3180	18.55	20231023	3.16	N	039860	500	134 억	280484	N	N	0	N	N
73	20240109	130439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3745	55	2	1.49	163630200	44191	218.73	3745	3745	3665	4795	2585	3690	3702.79	1.05	18996	3846	3767	3716	3637	3586	3742	3612	134	1105	500	2360	5	1	26807627	1004	21.52	1.74	12	0.16	174.00	2150.00	6730	20230103	-44.35	3180	20231023	17.77	3935	-4.83	20240103	3665	2.18	20240109	6480	-42.21	20230220	3180	17.77	20231023	3.16	N	039860	500	134 억	280484	N	N	0	N	N
74	20240109	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3745	55	2	1.49	153883425	41574	205.78	3745	3745	3665	4795	2585	3690	3701.43	1.05	18226	3846	3767	3716	3637	3586	3742	3612	134	1105	500	2360	5	1	26807627	1004	21.52	1.74	12	0.16	174.00	2150.00	6730	20230103	-44.35	3180	20231023	17.77	3935	-4.83	20240103	3665	2.18	20240109	6480	-42.21	20230220	3180	17.77	20231023	3.16	N	039860	500	134 억	280484	N	N	0	N	N
75	20240109	110440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3745	55	2	1.49	134670600	36423	180.29	3745	3745	3665	4795	2585	3690	3697.41	1.05	15278	3846	3767	3716	3637	3586	3742	3612	134	1105	500	2360	5	1	26807627	1004	21.52	1.74	12	0.14	174.00	2150.00	6730	20230103	-44.35	3180	20231023	17.77	3935	-4.83	20240103	3665	2.18	20240109	6480	-42.21	20230220	3180	17.77	20231023	3.16	N	039860	500	134 억	280484	N	N	0	N	N
76	20240109	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3690	0	3	0.00	92866425	25155	124.51	3745	3745	3665	4795	2585	3690	3691.77	1.05	11139	3846	3767	3716	3637	3586	3742	3612	134	1105	500	2360	5	1	26807627	989	21.21	1.72	12	0.09	174.00	2150.00	6730	20230103	-45.17	3180	20231023	16.04	3935	-6.23	20240103	3665	0.68	20240109	6480	-43.06	20230220	3180	16.04	20231023	3.16	N	039860	500	134 억	280484	N	N	0	N	N
77	20240109	090439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3730	40	2	1.08	1853200	495	2.45	3745	3745	3725	4795	2585	3690	3743.84	1.05	-13	3846	3767	3716	3637	3586	3742	3612	134	1105	500	2360	5	1	26807627	1000	21.44	1.73	12	0.00	174.00	2150.00	6730	20230103	-44.58	3180	20231023	17.30	3935	-5.21	20240103	3665	1.77	20240108	6480	-42.44	20230220	3180	17.30	20231023	3.16	N	039860	500	134 억	280484	N	N	0	N	N
78	20240108	160439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3690	-15	5	-0.40	74287950	20144	75.37	3795	3795	3665	4815	2595	3705	3687.84	1.06	-3142	3821	3762	3716	3657	3611	3740	3635	134	1110	500	2370	5	1	26807627	989	21.21	1.72	12	0.08	174.00	2150.00	6950	20230102	-46.91	3180	20231023	16.04	3935	-6.23	20240103	3665	0.68	20240108	6480	-43.06	20230220	3180	16.04	20231023	3.15	N	039860	500	134 억	283938	N	N	0	N	N
79	20240108	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3690	-15	5	-0.40	69988500	18978	71.01	3795	3795	3665	4815	2595	3705	3687.88	1.06	-3323	3821	3762	3716	3657	3611	3740	3635	134	1110	500	2370	5	1	26807627	989	21.21	1.72	12	0.07	174.00	2150.00	6950	20230102	-46.91	3180	20231023	16.04	3935	-6.23	20240103	3665	0.68	20240108	6480	-43.06	20230220	3180	16.04	20231023	3.15	N	039860	500	134 억	283938	N	N	0	N	N
80	20240108	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3695	-10	5	-0.27	46955285	12736	47.65	3795	3795	3665	4815	2595	3705	3686.82	1.06	-2982	3821	3762	3716	3657	3611	3740	3635	134	1110	500	2370	5	1	26807627	991	21.24	1.72	12	0.05	174.00	2150.00	6950	20230102	-46.83	3180	20231023	16.19	3935	-6.10	20240103	3665	0.82	20240108	6480	-42.98	20230220	3180	16.19	20231023	3.15	N	039860	500	134 억	283938	N	N	0	N	N
81	20240108	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3680	-25	5	-0.67	39227735	10641	39.81	3795	3795	3665	4815	2595	3705	3686.47	1.06	-2853	3821	3762	3716	3657	3611	3740	3635	134	1110	500	2370	5	1	26807627	987	21.15	1.71	12	0.04	174.00	2150.00	6950	20230102	-47.05	3180	20231023	15.72	3935	-6.48	20240103	3665	0.41	20240108	6480	-43.21	20230220	3180	15.72	20231023	3.15	N	039860	500	134 억	283938	N	N	0	N	N
82	20240108	120440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3700	-5	5	-0.13	29624945	8037	30.07	3795	3795	3665	4815	2595	3705	3686.07	1.06	-1326	3821	3762	3716	3657	3611	3740	3635	134	1110	500	2370	5	1	26807627	992	21.26	1.72	12	0.03	174.00	2150.00	6950	20230102	-46.76	3180	20231023	16.35	3935	-5.97	20240103	3665	0.95	20240108	6480	-42.90	20230220	3180	16.35	20231023	3.15	N	039860	500	134 억	283938	N	N	0	N	N
83	20240108	110440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3695	-10	5	-0.27	28444845	7718	28.88	3795	3795	3665	4815	2595	3705	3685.52	1.06	-1326	3821	3762	3716	3657	3611	3740	3635	134	1110	500	2370	5	1	26807627	991	21.24	1.72	12	0.03	174.00	2150.00	6950	20230102	-46.83	3180	20231023	16.19	3935	-6.10	20240103	3665	0.82	20240108	6480	-42.98	20230220	3180	16.19	20231023	3.15	N	039860	500	134 억	283938	N	N	0	N	N
84	20240108	100441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3685	-20	5	-0.54	22478445	6104	22.84	3795	3795	3665	4815	2595	3705	3682.58	1.06	-1602	3821	3762	3716	3657	3611	3740	3635	134	1110	500	2370	5	1	26807627	988	21.18	1.71	12	0.02	174.00	2150.00	6950	20230102	-46.98	3180	20231023	15.88	3935	-6.35	20240103	3665	0.55	20240108	6480	-43.13	20230220	3180	15.88	20231023	3.15	N	039860	500	134 억	283938	N	N	0	N	N
85	20240108	090438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3710	5	2	0.13	2421680	648	2.42	3795	3795	3705	4815	2595	3705	3737.16	1.06	-86	3821	3762	3716	3657	3611	3740	3635	134	1110	500	2370	5	1	26807627	995	21.32	1.73	12	0.00	174.00	2150.00	6950	20230102	-46.62	3180	20231023	16.67	3935	-5.72	20240103	3670	1.09	20240105	6480	-42.75	20230220	3180	16.67	20231023	3.15	N	039860	500	134 억	283938	N	N	0	N	N
86	20240105	160438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3705	-40	5	-1.07	99502100	26725	57.02	3760	3775	3670	4865	2625	3745	3723.18	1.11	-14979	3875	3810	3775	3710	3675	3792	3692	134	1120	500	2390	5	1	26807627	993	21.29	1.72	12	0.10	174.00	2150.00	6950	20230102	-46.69	3180	20231023	16.51	3935	-5.84	20240103	3670	0.95	20240105	6480	-42.82	20230220	3180	16.51	20231023	3.22	N	039860	500	134 억	298559	N	N	0	N	N
87	20240105	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3685	-60	5	-1.60	91111560	24450	52.16	3760	3775	3670	4865	2625	3745	3726.44	1.11	-14301	3875	3810	3775	3710	3675	3792	3692	134	1120	500	2390	5	1	26807627	988	21.18	1.71	12	0.09	174.00	2150.00	6950	20230102	-46.98	3180	20231023	15.88	3935	-6.35	20240103	3670	0.41	20240105	6480	-43.13	20230220	3180	15.88	20231023	3.22	N	039860	500	134 억	298559	N	N	0	N	N
88	20240105	140437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3740	-5	5	-0.13	53736670	14354	30.62	3760	3775	3725	4865	2625	3745	3743.67	1.11	-7093	3875	3810	3775	3710	3675	3792	3692	134	1120	500	2390	5	1	26807627	1003	21.49	1.74	12	0.05	174.00	2150.00	6950	20230102	-46.19	3180	20231023	17.61	3935	-4.96	20240103	3700	1.08	20240102	6480	-42.28	20230220	3180	17.61	20231023	3.22	N	039860	500	134 억	298559	N	N	0	N	N
89	20240105	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3750	5	2	0.13	29554965	7876	16.80	3760	3775	3725	4865	2625	3745	3752.53	1.11	-1763	3875	3810	3775	3710	3675	3792	3692	134	1120	500	2390	5	1	26807627	1005	21.55	1.74	12	0.03	174.00	2150.00	6950	20230102	-46.04	3180	20231023	17.92	3935	-4.70	20240103	3700	1.35	20240102	6480	-42.13	20230220	3180	17.92	20231023	3.22	N	039860	500	134 억	298559	N	N	0	N	N
90	20240105	120438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3770	25	2	0.67	21495705	5727	12.22	3760	3775	3725	4865	2625	3745	3753.40	1.11	-430	3875	3810	3775	3710	3675	3792	3692	134	1120	500	2390	5	1	26807627	1011	21.67	1.75	12	0.02	174.00	2150.00	6950	20230102	-45.76	3180	20231023	18.55	3935	-4.19	20240103	3700	1.89	20240102	6480	-41.82	20230220	3180	18.55	20231023	3.22	N	039860	500	134 억	298559	N	N	0	N	N
91	20240105	110437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3760	15	2	0.40	13049920	3482	7.43	3760	3775	3725	4865	2625	3745	3747.82	1.11	-214	3875	3810	3775	3710	3675	3792	3692	134	1120	500	2390	5	1	26807627	1008	21.61	1.75	12	0.01	174.00	2150.00	6950	20230102	-45.90	3180	20231023	18.24	3935	-4.45	20240103	3700	1.62	20240102	6480	-41.98	20230220	3180	18.24	20231023	3.22	N	039860	500	134 억	298559	N	N	0	N	N
92	20240105	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3745	0	3	0.00	7841355	2094	4.47	3760	3775	3725	4865	2625	3745	3744.68	1.11	421	3875	3810	3775	3710	3675	3792	3692	134	1120	500	2390	5	1	26807627	1004	21.52	1.74	12	0.01	174.00	2150.00	6950	20230102	-46.12	3180	20231023	17.77	3935	-4.83	20240103	3700	1.22	20240102	6480	-42.21	20230220	3180	17.77	20231023	3.22	N	039860	500	134 억	298559	N	N	0	N	N
93	20240105	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3740	-5	5	-0.13	2034510	544	1.16	3760	3775	3725	4865	2625	3745	3739.91	1.11	-8	3875	3810	3775	3710	3675	3792	3692	134	1120	500	2390	5	1	26807627	1003	21.49	1.74	12	0.00	174.00	2150.00	6950	20230102	-46.19	3180	20231023	17.61	3935	-4.96	20240103	3700	1.08	20240102	6480	-42.28	20230220	3180	17.61	20231023	3.22	N	039860	500	134 억	298559	N	N	0	N	N
94	20240104	160436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3745	-95	5	-2.47	174188990	46251	40.67	3840	3840	3740	4990	2690	3840	3766.17	1.16	-12264	4000	3920	3855	3775	3710	3960	3815	134	1150	500	2450	5	1	26807627	1004	21.52	1.74	12	0.17	174.00	2150.00	6950	20230102	-46.12	3180	20231023	17.77	3935	-4.83	20240103	3700	1.22	20240102	6550	-42.82	20230104	3180	17.77	20231023	3.26	N	039860	500	134 억	310778	N	N	0	N	N
95	20240104	150437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3755	-85	5	-2.21	144809840	38409	33.78	3840	3840	3740	4990	2690	3840	3770.21	1.16	-9487	4000	3920	3855	3775	3710	3960	3815	134	1150	500	2450	5	1	26807627	1007	21.58	1.75	12	0.14	174.00	2150.00	6950	20230102	-45.97	3180	20231023	18.08	3935	-4.57	20240103	3700	1.49	20240102	6550	-42.67	20230104	3180	18.08	20231023	3.26	N	039860	500	134 억	310778	N	N	0	N	N
96	20240104	140437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3760	-80	5	-2.08	130898885	34705	30.52	3840	3840	3740	4990	2690	3840	3771.76	1.16	-8926	4000	3920	3855	3775	3710	3960	3815	134	1150	500	2450	5	1	26807627	1008	21.61	1.75	12	0.13	174.00	2150.00	6950	20230102	-45.90	3180	20231023	18.24	3935	-4.45	20240103	3700	1.62	20240102	6550	-42.60	20230104	3180	18.24	20231023	3.26	N	039860	500	134 억	310778	N	N	0	N	N
97	20240104	130437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3770	-70	5	-1.82	128145405	33973	29.88	3840	3840	3740	4990	2690	3840	3771.98	1.16	-8914	4000	3920	3855	3775	3710	3960	3815	134	1150	500	2450	5	1	26807627	1011	21.67	1.75	12	0.13	174.00	2150.00	6950	20230102	-45.76	3180	20231023	18.55	3935	-4.19	20240103	3700	1.89	20240102	6550	-42.44	20230104	3180	18.55	20231023	3.26	N	039860	500	134 억	310778	N	N	0	N	N
98	20240104	120436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3755	-85	5	-2.21	102842415	27233	23.95	3840	3840	3740	4990	2690	3840	3776.39	1.16	-9235	4000	3920	3855	3775	3710	3960	3815	134	1150	500	2450	5	1	26807627	1007	21.58	1.75	12	0.10	174.00	2150.00	6950	20230102	-45.97	3180	20231023	18.08	3935	-4.57	20240103	3700	1.49	20240102	6550	-42.67	20230104	3180	18.08	20231023	3.26	N	039860	500	134 억	310778	N	N	0	N	N
99	20240104	110436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3790	-50	5	-1.30	94078285	24902	21.90	3840	3840	3740	4990	2690	3840	3777.94	1.16	-9132	4000	3920	3855	3775	3710	3960	3815	134	1150	500	2450	5	1	26807627	1016	21.78	1.76	12	0.09	174.00	2150.00	6950	20230102	-45.47	3180	20231023	19.18	3935	-3.68	20240103	3700	2.43	20240102	6550	-42.14	20230104	3180	19.18	20231023	3.26	N	039860	500	134 억	310778	N	N	0	N	N
100	20240104	100436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3795	-45	5	-1.17	58931580	15602	13.72	3840	3840	3740	4990	2690	3840	3777.18	1.16	-5592	4000	3920	3855	3775	3710	3960	3815	134	1150	500	2450	5	1	26807627	1017	21.81	1.77	12	0.06	174.00	2150.00	6950	20230102	-45.40	3180	20231023	19.34	3935	-3.56	20240103	3700	2.57	20240102	6550	-42.06	20230104	3180	19.34	20231023	3.26	N	039860	500	134 억	310778	N	N	0	N	N
101	20240104	090437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3780	-60	5	-1.56	10910295	2843	2.50	3840	3840	3780	4990	2690	3840	3837.60	1.16	-1388	4000	3920	3855	3775	3710	3960	3815	134	1150	500	2450	5	1	26807627	1013	21.72	1.76	12	0.01	174.00	2150.00	6950	20230102	-45.61	3180	20231023	18.87	3935	-3.94	20240103	3700	2.16	20240102	6550	-42.29	20230104	3180	18.87	20231023	3.26	N	039860	500	134 억	310778	N	N	0	N	N
102	20240103	160435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3840	45	2	1.19	434933690	112991	238.42	3795	3935	3790	4930	2660	3795	3849.28	1.17	-3549	3858	3826	3763	3731	3668	3842	3747	134	1135	500	2420	5	1	26807627	1029	22.07	1.79	12	0.42	174.00	2150.00	6950	20230102	-44.75	3180	20231023	20.75	3935	-2.41	20240103	3700	3.78	20240102	6730	-42.94	20230103	3180	20.75	20231023	3.25	N	039860	500	134 억	314301	N	N	0	N	N
103	20240103	150435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3825	30	2	0.79	396025780	102848	217.02	3795	3935	3790	4930	2660	3795	3850.59	1.17	-3220	3858	3826	3763	3731	3668	3842	3747	134	1135	500	2420	5	1	26807627	1025	21.98	1.78	12	0.38	174.00	2150.00	6950	20230102	-44.96	3180	20231023	20.28	3935	-2.80	20240103	3700	3.38	20240102	6730	-43.16	20230103	3180	20.28	20231023	3.25	N	039860	500	134 억	314301	N	N	0	N	N
104	20240103	140433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3825	30	2	0.79	346047430	89797	189.48	3795	3935	3790	4930	2660	3795	3853.66	1.17	-1619	3858	3826	3763	3731	3668	3842	3747	134	1135	500	2420	5	1	26807627	1025	21.98	1.78	12	0.33	174.00	2150.00	6950	20230102	-44.96	3180	20231023	20.28	3935	-2.80	20240103	3700	3.38	20240102	6730	-43.16	20230103	3180	20.28	20231023	3.25	N	039860	500	134 억	314301	N	N	0	N	N
105	20240103	130434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3825	30	2	0.79	326715745	84726	178.78	3795	3935	3790	4930	2660	3795	3856.15	1.17	-2248	3858	3826	3763	3731	3668	3842	3747	134	1135	500	2420	5	1	26807627	1025	21.98	1.78	12	0.32	174.00	2150.00	6950	20230102	-44.96	3180	20231023	20.28	3935	-2.80	20240103	3700	3.38	20240102	6730	-43.16	20230103	3180	20.28	20231023	3.25	N	039860	500	134 억	314301	N	N	0	N	N
106	20240103	120437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3815	20	2	0.53	291430540	75476	159.26	3795	3935	3790	4930	2660	3795	3861.23	1.17	-2692	3858	3826	3763	3731	3668	3842	3747	134	1135	500	2420	5	1	26807627	1023	21.93	1.77	12	0.28	174.00	2150.00	6950	20230102	-45.11	3180	20231023	19.97	3935	-3.05	20240103	3700	3.11	20240102	6730	-43.31	20230103	3180	19.97	20231023	3.25	N	039860	500	134 억	314301	N	N	0	N	N
107	20240103	110434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3840	45	2	1.19	274104610	70939	149.69	3795	3935	3790	4930	2660	3795	3863.95	1.17	-2434	3858	3826	3763	3731	3668	3842	3747	134	1135	500	2420	5	1	26807627	1029	22.07	1.79	12	0.26	174.00	2150.00	6950	20230102	-44.75	3180	20231023	20.75	3935	-2.41	20240103	3700	3.78	20240102	6730	-42.94	20230103	3180	20.75	20231023	3.25	N	039860	500	134 억	314301	N	N	0	N	N
108	20240103	100434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3850	55	2	1.45	222396040	57426	121.17	3795	3935	3790	4930	2660	3795	3872.74	1.17	-975	3858	3826	3763	3731	3668	3842	3747	134	1135	500	2420	5	1	26807627	1032	22.13	1.79	12	0.21	174.00	2150.00	6950	20230102	-44.60	3180	20231023	21.07	3935	-2.16	20240103	3700	4.05	20240102	6730	-42.79	20230103	3180	21.07	20231023	3.25	N	039860	500	134 억	314301	N	N	0	N	N
109	20240103	090433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3795	0	3	0.00	2212485	583	1.23	3795	3795	3795	4930	2660	3795	3795.00	1.17	-104	3858	3826	3763	3731	3668	3842	3747	134	1135	500	2420	5	1	26807627	1017	21.81	1.77	12	0.00	174.00	2150.00	6950	20230102	-45.40	3180	20231023	19.34	3795	0.00	20240102	3700	2.57	20240102	6730	-43.61	20230103	3180	19.34	20231023	3.25	N	039860	500	134 억	314301	N	N	0	N	N
110	20240102	160434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3795	75	2	2.02	178265870	47392	192.18	3750	3795	3700	4835	2605	3720	3761.51	1.14	8700	3790	3755	3705	3670	3620	3772	3687	134	1115	500	2380	5	1	26807627	1017	21.81	1.77	12	0.18	174.00	2150.00	6950	20230102	-45.40	3180	20231023	19.34	3795	0.00	20240102	3700	2.57	20240102	6950	-45.40	20230102	3180	19.34	20231023	3.25	N	039860	500	134 억	305678	N	N	1	N	N
111	20240102	150433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3790	70	2	1.88	163863775	43590	176.76	3750	3795	3700	4835	2605	3720	3759.21	1.14	8219	3790	3755	3705	3670	3620	3772	3687	134	1115	500	2380	5	1	26807627	1016	21.78	1.76	12	0.16	174.00	2150.00	6950	20230102	-45.47	3180	20231023	19.18	3795	-0.13	20240102	3700	2.43	20240102	6950	-45.47	20230102	3180	19.18	20231023	3.25	N	039860	500	134 억	305678	N	N	1	N	N
112	20240102	140434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3780	60	2	1.61	120644045	32181	130.50	3750	3790	3700	4835	2605	3720	3748.92	1.14	6914	3790	3755	3705	3670	3620	3772	3687	134	1115	500	2380	5	1	26807627	1013	21.72	1.76	12	0.12	174.00	2150.00	6950	20230102	-45.61	3180	20231023	18.87	3790	-0.26	20240102	3700	2.16	20240102	6950	-45.61	20230102	3180	18.87	20231023	3.25	N	039860	500	134 억	305678	N	N	1	N	N
113	20240102	130432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3755	35	2	0.94	71660665	19201	77.86	3750	3755	3700	4835	2605	3720	3732.13	1.14	3740	3790	3755	3705	3670	3620	3772	3687	134	1115	500	2380	5	1	26807627	1007	21.58	1.75	12	0.07	174.00	2150.00	6950	20230102	-45.97	3180	20231023	18.08	3755	0.00	20240102	3700	1.49	20240102	6950	-45.97	20230102	3180	18.08	20231023	3.25	N	039860	500	134 억	305678	N	N	1	N	N
114	20240102	120432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3745	25	2	0.67	56550510	15173	61.53	3750	3750	3700	4835	2605	3720	3727.05	1.14	1936	3790	3755	3705	3670	3620	3772	3687	134	1115	500	2380	5	1	26807627	1004	21.52	1.74	12	0.06	174.00	2150.00	6950	20230102	-46.12	3180	20231023	17.77	3750	-0.13	20240102	3700	1.22	20240102	6950	-46.12	20230102	3180	17.77	20231023	3.25	N	039860	500	134 억	305678	N	N	1	N	N
115	20240102	110431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3720	0	3	0.00	41432250	11122	45.10	3750	3750	3700	4835	2605	3720	3725.25	1.14	-284	3790	3755	3705	3670	3620	3772	3687	134	1115	500	2380	5	1	26807627	997	21.38	1.73	12	0.04	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	3750	-0.80	20240102	3700	0.54	20240102	6950	-46.47	20230102	3180	16.98	20231023	3.25	N	039860	500	134 억	305678	N	N	1	N	N
116	20240102	100427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3745	25	2	0.67	7291565	1945	7.89	3750	3750	3745	4835	2605	3720	3748.88	1.14	-211	3790	3755	3705	3670	3620	3772	3687	134	1115	500	2380	5	1	26807627	1004	21.52	1.74	12	0.01	174.00	2150.00	6950	20230102	-46.12	3180	20231023	17.77	3750	-0.13	20240102	3745	0.00	20240102	6950	-46.12	20230102	3180	17.77	20231023	3.25	N	039860	500	134 억	305678	N	N	1	N	N
117	20240102	090422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3720	0	3	0.00	0	0	0.00	0	0	0	4835	2605	3720	0.00	1.14	0	3790	3755	3705	3670	3620	3772	3687	134	1115	500	2380	5	1	26807627	997	21.38	1.73	12	0.00	174.00	2150.00	6950	20230102	-46.47	3180	20231023	16.98	0	0.00	0	0	0.00	0	6950	-46.47	20230102	3180	16.98	20231023	3.25	N	039860	500	134 억	305678	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History