KissMeData/196450/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	-40	5	-3.10	87178464	69289	90.56	1288	1288	1250	1677	903	1290	1258.19	0.57	-7733	1408	1348	1294	1234	1180	1322	1208	453	387	1000	820	1	1	45319582	566	-5.90	0.69	12	0.15	-212.00	1824.00	2755	20230406	-54.63	1175	20231031	6.38	1670	-25.15	20240112	1240	0.81	20240228	2755	-54.63	20230406	1175	6.38	20231031	0.12	N	196450	1000	453 억	257266	N	N	N	N
3	20240229	150906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	-31	5	-2.40	74276110	59005	77.12	1288	1288	1251	1677	903	1290	1258.81	0.57	-5861	1408	1348	1294	1234	1180	1322	1208	453	387	1000	820	1	1	45319582	571	-5.94	0.69	12	0.13	-212.00	1824.00	2755	20230406	-54.30	1175	20231031	7.15	1670	-24.61	20240112	1240	1.53	20240228	2755	-54.30	20230406	1175	7.15	20231031	0.12	N	196450	1000	453 억	257266	N	N	N	N
4	20240229	140907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1256	-34	5	-2.64	54792004	43460	56.80	1288	1288	1251	1677	903	1290	1260.75	0.57	-2575	1408	1348	1294	1234	1180	1322	1208	453	387	1000	820	1	1	45319582	569	-5.92	0.69	12	0.10	-212.00	1824.00	2755	20230406	-54.41	1175	20231031	6.89	1670	-24.79	20240112	1240	1.29	20240228	2755	-54.41	20230406	1175	6.89	20231031	0.12	N	196450	1000	453 억	257266	N	N	N	N
5	20240229	130904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	-30	5	-2.33	53958758	42798	55.94	1288	1288	1251	1677	903	1290	1260.78	0.57	-2503	1408	1348	1294	1234	1180	1322	1208	453	387	1000	820	1	1	45319582	571	-5.94	0.69	12	0.09	-212.00	1824.00	2755	20230406	-54.26	1175	20231031	7.23	1670	-24.55	20240112	1240	1.61	20240228	2755	-54.26	20230406	1175	7.23	20231031	0.12	N	196450	1000	453 억	257266	N	N	N	N
6	20240229	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	-30	5	-2.33	50579913	40117	52.44	1288	1288	1251	1677	903	1290	1260.81	0.57	-1873	1408	1348	1294	1234	1180	1322	1208	453	387	1000	820	1	1	45319582	571	-5.94	0.69	12	0.09	-212.00	1824.00	2755	20230406	-54.26	1175	20231031	7.23	1670	-24.55	20240112	1240	1.61	20240228	2755	-54.26	20230406	1175	7.23	20231031	0.12	N	196450	1000	453 억	257266	N	N	N	N
7	20240229	110907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1262	-28	5	-2.17	49975819	39636	51.81	1288	1288	1251	1677	903	1290	1260.87	0.57	-1603	1408	1348	1294	1234	1180	1322	1208	453	387	1000	820	1	1	45319582	572	-5.95	0.69	12	0.09	-212.00	1824.00	2755	20230406	-54.19	1175	20231031	7.40	1670	-24.43	20240112	1240	1.77	20240228	2755	-54.19	20230406	1175	7.40	20231031	0.12	N	196450	1000	453 억	257266	N	N	N	N
8	20240229	100908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1263	-27	5	-2.09	32890189	26085	34.09	1288	1288	1251	1677	903	1290	1260.89	0.57	375	1408	1348	1294	1234	1180	1322	1208	453	387	1000	820	1	1	45319582	572	-5.96	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.16	1175	20231031	7.49	1670	-24.37	20240112	1240	1.85	20240228	2755	-54.16	20230406	1175	7.49	20231031	0.12	N	196450	1000	453 억	257266	N	N	N	N
9	20240229	090905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1264	-26	5	-2.02	1133149	883	1.15	1288	1288	1264	1677	903	1290	1283.29	0.57	-197	1408	1348	1294	1234	1180	1322	1208	453	387	1000	820	1	1	45319582	573	-5.96	0.69	12	0.00	-212.00	1824.00	2755	20230406	-54.12	1175	20231031	7.57	1670	-24.31	20240112	1240	1.94	20240228	2755	-54.12	20230406	1175	7.57	20231031	0.12	N	196450	1000	453 억	257266	N	N	N	N
10	20240228	160814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1290	-11	5	-0.85	97526555	76508	208.13	1301	1354	1240	1691	911	1301	1274.72	0.58	-6443	1402	1351	1326	1275	1250	1339	1263	453	390	1000	830	1	1	45319582	585	-6.08	0.71	12	0.17	-212.00	1824.00	2755	20230406	-53.18	1175	20231031	9.79	1670	-22.75	20240112	1240	4.03	20240228	2755	-53.18	20230406	1175	9.79	20231031	0.12	N	196450	1000	453 억	262807	N	N	N	N
11	20240228	150814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1284	-17	5	-1.31	94572429	74214	201.89	1301	1354	1240	1691	911	1301	1274.32	0.58	-5391	1402	1351	1326	1275	1250	1339	1263	453	390	1000	830	1	1	45319582	582	-6.06	0.70	12	0.16	-212.00	1824.00	2755	20230406	-53.39	1175	20231031	9.28	1670	-23.11	20240112	1240	3.55	20240228	2755	-53.39	20230406	1175	9.28	20231031	0.12	N	196450	1000	453 억	262807	N	N	N	N
12	20240228	140904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1240	-61	5	-4.69	84307941	66106	179.84	1301	1354	1240	1691	911	1301	1275.34	0.58	-2333	1402	1351	1326	1275	1250	1339	1263	453	390	1000	830	1	1	45319582	562	-5.85	0.68	12	0.15	-212.00	1824.00	2755	20230406	-54.99	1175	20231031	5.53	1670	-25.75	20240112	1240	0.00	20240228	2755	-54.99	20230406	1175	5.53	20231031	0.12	N	196450	1000	453 억	262807	N	N	N	N
13	20240228	130904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1263	-38	5	-2.92	51635014	40087	109.05	1301	1354	1263	1691	911	1301	1288.07	0.58	-2959	1402	1351	1326	1275	1250	1339	1263	453	390	1000	830	1	1	45319582	572	-5.96	0.69	12	0.09	-212.00	1824.00	2755	20230406	-54.16	1175	20231031	7.49	1670	-24.37	20240112	1249	1.12	20240118	2755	-54.16	20230406	1175	7.49	20231031	0.12	N	196450	1000	453 억	262807	N	N	N	N
14	20240228	120908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1297	-4	5	-0.31	31786731	24558	66.81	1301	1354	1288	1691	911	1301	1294.35	0.58	-2709	1402	1351	1326	1275	1250	1339	1263	453	390	1000	830	1	1	45319582	588	-6.12	0.71	12	0.05	-212.00	1824.00	2755	20230406	-52.92	1175	20231031	10.38	1670	-22.34	20240112	1249	3.84	20240118	2755	-52.92	20230406	1175	10.38	20231031	0.12	N	196450	1000	453 억	262807	N	N	N	N
15	20240228	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1290	-11	5	-0.85	29399096	22714	61.79	1301	1354	1288	1691	911	1301	1294.32	0.58	-1481	1402	1351	1326	1275	1250	1339	1263	453	390	1000	830	1	1	45319582	585	-6.08	0.71	12	0.05	-212.00	1824.00	2755	20230406	-53.18	1175	20231031	9.79	1670	-22.75	20240112	1249	3.28	20240118	2755	-53.18	20230406	1175	9.79	20231031	0.12	N	196450	1000	453 억	262807	N	N	N	N
16	20240228	100903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1298	-3	5	-0.23	8157423	6278	17.08	1301	1354	1294	1691	911	1301	1299.37	0.58	285	1402	1351	1326	1275	1250	1339	1263	453	390	1000	830	1	1	45319582	588	-6.12	0.71	12	0.01	-212.00	1824.00	2755	20230406	-52.89	1175	20231031	10.47	1670	-22.28	20240112	1249	3.92	20240118	2755	-52.89	20230406	1175	10.47	20231031	0.12	N	196450	1000	453 억	262807	N	N	N	N
17	20240228	090908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1306	5	2	0.38	2797942	2150	5.85	1301	1354	1294	1691	911	1301	1301.37	0.58	793	1402	1351	1326	1275	1250	1339	1263	453	390	1000	830	1	1	45319582	592	-6.16	0.72	12	0.00	-212.00	1824.00	2755	20230406	-52.60	1175	20231031	11.15	1670	-21.80	20240112	1249	4.56	20240118	2755	-52.60	20230406	1175	11.15	20231031	0.12	N	196450	1000	453 억	262807	N	N	N	N
18	20240227	160905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1301	-47	5	-3.49	48490198	36623	117.78	1348	1377	1301	1752	944	1348	1324.04	0.60	-8593	1376	1362	1349	1335	1322	1369	1342	453	404	1000	860	1	1	45319582	590	-6.14	0.71	12	0.08	-212.00	1824.00	2755	20230406	-52.78	1175	20231031	10.72	1670	-22.10	20240112	1249	4.16	20240118	2755	-52.78	20230406	1175	10.72	20231031	0.11	N	196450	1000	453 억	271400	N	N	N	N
19	20240227	150905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1317	-31	5	-2.30	42187356	31796	102.25	1348	1377	1310	1752	944	1348	1326.81	0.60	-8123	1376	1362	1349	1335	1322	1369	1342	453	404	1000	860	1	1	45319582	597	-6.21	0.72	12	0.07	-212.00	1824.00	2755	20230406	-52.20	1175	20231031	12.09	1670	-21.14	20240112	1249	5.44	20240118	2755	-52.20	20230406	1175	12.09	20231031	0.11	N	196450	1000	453 억	271400	N	N	N	N
20	20240227	140902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-26	5	-1.93	39010406	29375	94.47	1348	1377	1311	1752	944	1348	1328.01	0.60	-6788	1376	1362	1349	1335	1322	1369	1342	453	404	1000	860	1	1	45319582	599	-6.24	0.72	12	0.06	-212.00	1824.00	2755	20230406	-52.01	1175	20231031	12.51	1670	-20.84	20240112	1249	5.84	20240118	2755	-52.01	20230406	1175	12.51	20231031	0.11	N	196450	1000	453 억	271400	N	N	N	N
21	20240227	130824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-26	5	-1.93	31897150	23976	77.11	1348	1377	1315	1752	944	1348	1330.38	0.60	-6659	1376	1362	1349	1335	1322	1369	1342	453	404	1000	860	1	1	45319582	599	-6.24	0.72	12	0.05	-212.00	1824.00	2755	20230406	-52.01	1175	20231031	12.51	1670	-20.84	20240112	1249	5.84	20240118	2755	-52.01	20230406	1175	12.51	20231031	0.11	N	196450	1000	453 억	271400	N	N	N	N
22	20240227	120906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-26	5	-1.93	30615145	23003	73.98	1348	1377	1315	1752	944	1348	1330.92	0.60	-6066	1376	1362	1349	1335	1322	1369	1342	453	404	1000	860	1	1	45319582	599	-6.24	0.72	12	0.05	-212.00	1824.00	2755	20230406	-52.01	1175	20231031	12.51	1670	-20.84	20240112	1249	5.84	20240118	2755	-52.01	20230406	1175	12.51	20231031	0.11	N	196450	1000	453 억	271400	N	N	N	N
23	20240227	110905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1329	-19	5	-1.41	14262998	10644	34.23	1348	1377	1327	1752	944	1348	1340.00	0.60	-2332	1376	1362	1349	1335	1322	1369	1342	453	404	1000	860	1	1	45319582	602	-6.27	0.73	12	0.02	-212.00	1824.00	2755	20230406	-51.76	1175	20231031	13.11	1670	-20.42	20240112	1249	6.41	20240118	2755	-51.76	20230406	1175	13.11	20231031	0.11	N	196450	1000	453 억	271400	N	N	N	N
24	20240227	100900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-5	5	-0.37	8285988	6152	19.78	1348	1377	1335	1752	944	1348	1346.88	0.60	-1743	1376	1362	1349	1335	1322	1369	1342	453	404	1000	860	1	1	45319582	609	-6.33	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.25	1175	20231031	14.30	1670	-19.58	20240112	1249	7.53	20240118	2755	-51.25	20230406	1175	14.30	20231031	0.11	N	196450	1000	453 억	271400	N	N	N	N
25	20240227	090905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1359	11	2	0.82	4156921	3080	9.91	1348	1377	1335	1752	944	1348	1349.65	0.60	-690	1376	1362	1349	1335	1322	1369	1342	453	404	1000	860	1	1	45319582	616	-6.41	0.75	12	0.01	-212.00	1824.00	2755	20230406	-50.67	1175	20231031	15.66	1670	-18.62	20240112	1249	8.81	20240118	2755	-50.67	20230406	1175	15.66	20231031	0.11	N	196450	1000	453 억	271400	N	N	N	N
26	20240226	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1348	-21	5	-1.53	41785927	31049	51.56	1341	1363	1336	1779	959	1369	1345.80	0.61	-5955	1413	1390	1375	1352	1337	1383	1345	453	410	1000	870	1	1	45319582	611	-6.36	0.74	12	0.07	-212.00	1824.00	2755	20230406	-51.07	1175	20231031	14.72	1670	-19.28	20240112	1249	7.93	20240118	2755	-51.07	20230406	1175	14.72	20231031	0.13	N	196450	1000	453 억	277330	N	N	N	N
27	20240226	150855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-31	5	-2.26	37246319	27667	45.94	1341	1363	1338	1779	959	1369	1346.24	0.61	-4134	1413	1390	1375	1352	1337	1383	1345	453	410	1000	870	1	1	45319582	606	-6.31	0.73	12	0.06	-212.00	1824.00	2755	20230406	-51.43	1175	20231031	13.87	1670	-19.88	20240112	1249	7.13	20240118	2755	-51.43	20230406	1175	13.87	20231031	0.13	N	196450	1000	453 억	277330	N	N	N	N
28	20240226	140859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1353	-16	5	-1.17	22535601	16697	27.73	1341	1363	1341	1779	959	1369	1349.68	0.61	-2824	1413	1390	1375	1352	1337	1383	1345	453	410	1000	870	1	1	45319582	613	-6.38	0.74	12	0.04	-212.00	1824.00	2755	20230406	-50.89	1175	20231031	15.15	1670	-18.98	20240112	1249	8.33	20240118	2755	-50.89	20230406	1175	15.15	20231031	0.13	N	196450	1000	453 억	277330	N	N	N	N
29	20240226	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1354	-15	5	-1.10	19955534	14787	24.55	1341	1363	1341	1779	959	1369	1349.53	0.61	-2704	1413	1390	1375	1352	1337	1383	1345	453	410	1000	870	1	1	45319582	614	-6.39	0.74	12	0.03	-212.00	1824.00	2755	20230406	-50.85	1175	20231031	15.23	1670	-18.92	20240112	1249	8.41	20240118	2755	-50.85	20230406	1175	15.23	20231031	0.13	N	196450	1000	453 억	277330	N	N	N	N
30	20240226	120852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1350	-19	5	-1.39	17050300	12638	20.99	1341	1363	1341	1779	959	1369	1349.13	0.61	-2253	1413	1390	1375	1352	1337	1383	1345	453	410	1000	870	1	1	45319582	612	-6.37	0.74	12	0.03	-212.00	1824.00	2755	20230406	-51.00	1175	20231031	14.89	1670	-19.16	20240112	1249	8.09	20240118	2755	-51.00	20230406	1175	14.89	20231031	0.13	N	196450	1000	453 억	277330	N	N	N	N
31	20240226	110852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1352	-17	5	-1.24	15691294	11629	19.31	1341	1363	1341	1779	959	1369	1349.32	0.61	-2306	1413	1390	1375	1352	1337	1383	1345	453	410	1000	870	1	1	45319582	613	-6.38	0.74	12	0.03	-212.00	1824.00	2755	20230406	-50.93	1175	20231031	15.06	1670	-19.04	20240112	1249	8.25	20240118	2755	-50.93	20230406	1175	15.06	20231031	0.13	N	196450	1000	453 억	277330	N	N	N	N
32	20240226	100848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	-24	5	-1.75	8993010	6665	11.07	1341	1363	1341	1779	959	1369	1349.29	0.61	-1692	1413	1390	1375	1352	1337	1383	1345	453	410	1000	870	1	1	45319582	610	-6.34	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.18	1175	20231031	14.47	1670	-19.46	20240112	1249	7.69	20240118	2755	-51.18	20230406	1175	14.47	20231031	0.13	N	196450	1000	453 억	277330	N	N	N	N
33	20240226	090848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1355	-14	5	-1.02	3333074	2479	4.12	1341	1363	1341	1779	959	1369	1344.52	0.61	837	1413	1390	1375	1352	1337	1383	1345	453	410	1000	870	1	1	45319582	614	-6.39	0.74	12	0.01	-212.00	1824.00	2755	20230406	-50.82	1175	20231031	15.32	1670	-18.86	20240112	1249	8.49	20240118	2755	-50.82	20230406	1175	15.32	20231031	0.13	N	196450	1000	453 억	277330	N	N	N	N
34	20240223	160849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1369	-26	5	-1.86	82050139	59864	132.79	1394	1398	1360	1813	977	1395	1370.61	0.62	-5449	1425	1410	1390	1375	1355	1400	1365	453	418	1000	890	1	1	45319582	620	-6.46	0.75	12	0.13	-212.00	1824.00	2755	20230406	-50.31	1175	20231031	16.51	1670	-18.02	20240112	1249	9.61	20240118	2755	-50.31	20230406	1175	16.51	20231031	0.14	N	196450	1000	453 억	282781	N	N	N	N
35	20240223	150844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1361	-34	5	-2.44	74639222	54445	120.77	1394	1398	1360	1813	977	1395	1370.91	0.62	-4180	1425	1410	1390	1375	1355	1400	1365	453	418	1000	890	1	1	45319582	617	-6.42	0.75	12	0.12	-212.00	1824.00	2755	20230406	-50.60	1175	20231031	15.83	1670	-18.50	20240112	1249	8.97	20240118	2755	-50.60	20230406	1175	15.83	20231031	0.14	N	196450	1000	453 억	282781	N	N	N	N
36	20240223	140845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1369	-26	5	-1.86	57054132	41542	92.15	1394	1398	1360	1813	977	1395	1373.41	0.62	-1733	1425	1410	1390	1375	1355	1400	1365	453	418	1000	890	1	1	45319582	620	-6.46	0.75	12	0.09	-212.00	1824.00	2755	20230406	-50.31	1175	20231031	16.51	1670	-18.02	20240112	1249	9.61	20240118	2755	-50.31	20230406	1175	16.51	20231031	0.14	N	196450	1000	453 억	282781	N	N	N	N
37	20240223	130841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1369	-26	5	-1.86	54062799	39346	87.28	1394	1398	1360	1813	977	1395	1374.04	0.62	-822	1425	1410	1390	1375	1355	1400	1365	453	418	1000	890	1	1	45319582	620	-6.46	0.75	12	0.09	-212.00	1824.00	2755	20230406	-50.31	1175	20231031	16.51	1670	-18.02	20240112	1249	9.61	20240118	2755	-50.31	20230406	1175	16.51	20231031	0.14	N	196450	1000	453 억	282781	N	N	N	N
38	20240223	120845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	-25	5	-1.79	49578214	36055	79.98	1394	1398	1360	1813	977	1395	1375.07	0.62	-967	1425	1410	1390	1375	1355	1400	1365	453	418	1000	890	1	1	45319582	621	-6.46	0.75	12	0.08	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	1670	-17.96	20240112	1249	9.69	20240118	2755	-50.27	20230406	1175	16.60	20231031	0.14	N	196450	1000	453 억	282781	N	N	N	N
39	20240223	110836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1376	-19	5	-1.36	30970119	22476	49.86	1394	1398	1372	1813	977	1395	1377.92	0.62	-193	1425	1410	1390	1375	1355	1400	1365	453	418	1000	890	1	1	45319582	624	-6.49	0.75	12	0.05	-212.00	1824.00	2755	20230406	-50.05	1175	20231031	17.11	1670	-17.60	20240112	1249	10.17	20240118	2755	-50.05	20230406	1175	17.11	20231031	0.14	N	196450	1000	453 억	282781	N	N	N	N
40	20240223	100839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	-11	5	-0.79	14442366	10477	23.24	1394	1398	1372	1813	977	1395	1378.48	0.62	-962	1425	1410	1390	1375	1355	1400	1365	453	418	1000	890	1	1	45319582	627	-6.53	0.76	12	0.02	-212.00	1824.00	2755	20230406	-49.76	1175	20231031	17.79	1670	-17.13	20240112	1249	10.81	20240118	2755	-49.76	20230406	1175	17.79	20231031	0.14	N	196450	1000	453 억	282781	N	N	N	N
41	20240223	090842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	-11	5	-0.79	560646	403	0.89	1394	1398	1384	1813	977	1395	1391.18	0.62	-199	1425	1410	1390	1375	1355	1400	1365	453	418	1000	890	1	1	45319582	627	-6.53	0.76	12	0.00	-212.00	1824.00	2755	20230406	-49.76	1175	20231031	17.79	1670	-17.13	20240112	1249	10.81	20240118	2755	-49.76	20230406	1175	17.79	20231031	0.14	N	196450	1000	453 억	282781	N	N	N	N
42	20240222	160829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	-1	5	-0.07	62474183	44944	124.77	1405	1405	1370	1814	978	1396	1390.05	0.64	-7723	1435	1415	1402	1382	1369	1409	1376	453	418	1000	890	1	1	45319582	632	-6.58	0.76	12	0.10	-212.00	1824.00	2755	20230406	-49.36	1175	20231031	18.72	1670	-16.47	20240112	1249	11.69	20240118	2755	-49.36	20230406	1175	18.72	20231031	0.14	N	196450	1000	453 억	290504	N	N	N	N
43	20240222	150839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1380	-16	5	-1.15	54537277	39219	108.88	1405	1405	1370	1814	978	1396	1390.58	0.64	-6286	1435	1415	1402	1382	1369	1409	1376	453	418	1000	890	1	1	45319582	625	-6.51	0.76	12	0.09	-212.00	1824.00	2755	20230406	-49.91	1175	20231031	17.45	1670	-17.37	20240112	1249	10.49	20240118	2755	-49.91	20230406	1175	17.45	20231031	0.14	N	196450	1000	453 억	290504	N	N	N	N
44	20240222	140837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1396	0	3	0.00	33485726	23975	66.56	1405	1405	1386	1814	978	1396	1396.69	0.64	-4704	1435	1415	1402	1382	1369	1409	1376	453	418	1000	890	1	1	45319582	633	-6.58	0.77	12	0.05	-212.00	1824.00	2755	20230406	-49.33	1175	20231031	18.81	1670	-16.41	20240112	1249	11.77	20240118	2755	-49.33	20230406	1175	18.81	20231031	0.14	N	196450	1000	453 억	290504	N	N	N	N
45	20240222	130824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1402	6	2	0.43	23871196	17079	47.41	1405	1405	1386	1814	978	1396	1397.69	0.64	-4841	1435	1415	1402	1382	1369	1409	1376	453	418	1000	890	1	1	45319582	635	-6.61	0.77	12	0.04	-212.00	1824.00	2755	20230406	-49.11	1175	20231031	19.32	1670	-16.05	20240112	1249	12.25	20240118	2755	-49.11	20230406	1175	19.32	20231031	0.14	N	196450	1000	453 억	290504	N	N	N	N
46	20240222	120835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	4	2	0.29	17878284	12804	35.54	1405	1405	1386	1814	978	1396	1396.30	0.64	-3986	1435	1415	1402	1382	1369	1409	1376	453	418	1000	890	1	1	45319582	634	-6.60	0.77	12	0.03	-212.00	1824.00	2755	20230406	-49.18	1175	20231031	19.15	1670	-16.17	20240112	1249	12.09	20240118	2755	-49.18	20230406	1175	19.15	20231031	0.14	N	196450	1000	453 억	290504	N	N	N	N
47	20240222	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1389	-7	5	-0.50	10938598	7841	21.77	1405	1405	1386	1814	978	1396	1395.05	0.64	-2054	1435	1415	1402	1382	1369	1409	1376	453	418	1000	890	1	1	45319582	629	-6.55	0.76	12	0.02	-212.00	1824.00	2755	20230406	-49.58	1175	20231031	18.21	1670	-16.83	20240112	1249	11.21	20240118	2755	-49.58	20230406	1175	18.21	20231031	0.14	N	196450	1000	453 억	290504	N	N	N	N
48	20240222	100824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1398	2	2	0.14	7816309	5603	15.55	1405	1405	1386	1814	978	1396	1395.02	0.64	-1909	1435	1415	1402	1382	1369	1409	1376	453	418	1000	890	1	1	45319582	634	-6.59	0.77	12	0.01	-212.00	1824.00	2755	20230406	-49.26	1175	20231031	18.98	1670	-16.29	20240112	1249	11.93	20240118	2755	-49.26	20230406	1175	18.98	20231031	0.14	N	196450	1000	453 억	290504	N	N	N	N
49	20240222	090839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1404	8	2	0.57	4051654	2894	8.03	1405	1405	1390	1814	978	1396	1400.02	0.64	-2474	1435	1415	1402	1382	1369	1409	1376	453	418	1000	890	1	1	45319582	636	-6.62	0.77	12	0.01	-212.00	1824.00	2755	20230406	-49.04	1175	20231031	19.49	1670	-15.93	20240112	1249	12.41	20240118	2755	-49.04	20230406	1175	19.49	20231031	0.14	N	196450	1000	453 억	290504	N	N	N	N
50	20240221	160831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1396	-6	5	-0.43	50366445	35988	244.75	1404	1422	1389	1822	982	1402	1399.56	0.66	-9999	1420	1411	1399	1390	1378	1405	1384	453	420	1000	890	1	1	45319582	633	-6.58	0.77	12	0.08	-212.00	1824.00	2755	20230406	-49.33	1175	20231031	18.81	1670	-16.41	20240112	1249	11.77	20240118	2755	-49.33	20230406	1175	18.81	20231031	0.14	N	196450	1000	453 억	300503	N	N	N	N
51	20240221	150824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	-7	5	-0.50	44465614	31757	215.98	1404	1422	1389	1822	982	1402	1400.18	0.66	-8584	1420	1411	1399	1390	1378	1405	1384	453	420	1000	890	1	1	45319582	632	-6.58	0.76	12	0.07	-212.00	1824.00	2755	20230406	-49.36	1175	20231031	18.72	1670	-16.47	20240112	1249	11.69	20240118	2755	-49.36	20230406	1175	18.72	20231031	0.14	N	196450	1000	453 억	300503	N	N	N	N
52	20240221	140822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1402	0	3	0.00	22363062	15902	108.15	1404	1422	1391	1822	982	1402	1406.30	0.66	-3492	1420	1411	1399	1390	1378	1405	1384	453	420	1000	890	1	1	45319582	635	-6.61	0.77	12	0.04	-212.00	1824.00	2755	20230406	-49.11	1175	20231031	19.32	1670	-16.05	20240112	1249	12.25	20240118	2755	-49.11	20230406	1175	19.32	20231031	0.14	N	196450	1000	453 억	300503	N	N	N	N
53	20240221	130823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1411	9	2	0.64	17255884	12257	83.36	1404	1422	1391	1822	982	1402	1407.84	0.66	-3384	1420	1411	1399	1390	1378	1405	1384	453	420	1000	890	1	1	45319582	639	-6.66	0.77	12	0.03	-212.00	1824.00	2755	20230406	-48.78	1175	20231031	20.09	1670	-15.51	20240112	1249	12.97	20240118	2755	-48.78	20230406	1175	20.09	20231031	0.14	N	196450	1000	453 억	300503	N	N	N	N
54	20240221	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1414	12	2	0.86	13980378	9933	67.55	1404	1422	1391	1822	982	1402	1407.47	0.66	-2822	1420	1411	1399	1390	1378	1405	1384	453	420	1000	890	1	1	45319582	641	-6.67	0.78	12	0.02	-212.00	1824.00	2755	20230406	-48.68	1175	20231031	20.34	1670	-15.33	20240112	1249	13.21	20240118	2755	-48.68	20230406	1175	20.34	20231031	0.14	N	196450	1000	453 억	300503	N	N	N	N
55	20240221	110831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	8	2	0.57	10197495	7247	49.29	1404	1422	1391	1822	982	1402	1407.13	0.66	-2232	1420	1411	1399	1390	1378	1405	1384	453	420	1000	890	1	1	45319582	639	-6.65	0.77	12	0.02	-212.00	1824.00	2755	20230406	-48.82	1175	20231031	20.00	1670	-15.57	20240112	1249	12.89	20240118	2755	-48.82	20230406	1175	20.00	20231031	0.14	N	196450	1000	453 억	300503	N	N	N	N
56	20240221	100824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1408	6	2	0.43	7935168	5634	38.32	1404	1422	1391	1822	982	1402	1408.44	0.66	-2396	1420	1411	1399	1390	1378	1405	1384	453	420	1000	890	1	1	45319582	638	-6.64	0.77	12	0.01	-212.00	1824.00	2755	20230406	-48.89	1175	20231031	19.83	1670	-15.69	20240112	1249	12.73	20240118	2755	-48.89	20230406	1175	19.83	20231031	0.14	N	196450	1000	453 억	300503	N	N	N	N
57	20240221	090822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1421	19	2	1.36	3712352	2637	17.93	1404	1422	1396	1822	982	1402	1407.79	0.66	-1522	1420	1411	1399	1390	1378	1405	1384	453	420	1000	890	1	1	45319582	644	-6.70	0.78	12	0.01	-212.00	1824.00	2755	20230406	-48.42	1175	20231031	20.94	1670	-14.91	20240112	1249	13.77	20240118	2755	-48.42	20230406	1175	20.94	20231031	0.14	N	196450	1000	453 억	300503	N	N	N	N
58	20240220	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1402	-4	5	-0.28	20512417	14698	49.34	1406	1408	1387	1827	985	1406	1395.59	0.67	-3321	1468	1436	1402	1370	1336	1420	1354	453	421	1000	890	1	1	45319582	635	-6.61	0.77	12	0.03	-212.00	1824.00	2755	20230406	-49.11	1175	20231031	19.32	1670	-16.05	20240112	1249	12.25	20240118	2755	-49.11	20230406	1175	19.32	20231031	0.13	N	196450	1000	453 억	303801	N	N	N	N
59	20240220	150818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1391	-15	5	-1.07	18617382	13344	44.79	1406	1408	1387	1827	985	1406	1395.19	0.67	-2742	1468	1436	1402	1370	1336	1420	1354	453	421	1000	890	1	1	45319582	630	-6.56	0.76	12	0.03	-212.00	1824.00	2755	20230406	-49.51	1175	20231031	18.38	1670	-16.71	20240112	1249	11.37	20240118	2755	-49.51	20230406	1175	18.38	20231031	0.13	N	196450	1000	453 억	303801	N	N	N	N
60	20240220	140815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	-11	5	-0.78	14472548	10362	34.78	1406	1408	1388	1827	985	1406	1396.69	0.67	-1995	1468	1436	1402	1370	1336	1420	1354	453	421	1000	890	1	1	45319582	632	-6.58	0.76	12	0.02	-212.00	1824.00	2755	20230406	-49.36	1175	20231031	18.72	1670	-16.47	20240112	1249	11.69	20240118	2755	-49.36	20230406	1175	18.72	20231031	0.13	N	196450	1000	453 억	303801	N	N	N	N
61	20240220	130818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	-6	5	-0.43	12122053	8671	29.11	1406	1408	1388	1827	985	1406	1398.00	0.67	-1606	1468	1436	1402	1370	1336	1420	1354	453	421	1000	890	1	1	45319582	634	-6.60	0.77	12	0.02	-212.00	1824.00	2755	20230406	-49.18	1175	20231031	19.15	1670	-16.17	20240112	1249	12.09	20240118	2755	-49.18	20230406	1175	19.15	20231031	0.13	N	196450	1000	453 억	303801	N	N	N	N
62	20240220	120813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1396	-10	5	-0.71	9079548	6482	21.76	1406	1408	1388	1827	985	1406	1400.73	0.67	-1600	1468	1436	1402	1370	1336	1420	1354	453	421	1000	890	1	1	45319582	633	-6.58	0.77	12	0.01	-212.00	1824.00	2755	20230406	-49.33	1175	20231031	18.81	1670	-16.41	20240112	1249	11.77	20240118	2755	-49.33	20230406	1175	18.81	20231031	0.13	N	196450	1000	453 억	303801	N	N	N	N
63	20240220	110814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1403	-3	5	-0.21	7301007	5207	17.48	1406	1408	1395	1827	985	1406	1402.15	0.67	-1307	1468	1436	1402	1370	1336	1420	1354	453	421	1000	890	1	1	45319582	636	-6.62	0.77	12	0.01	-212.00	1824.00	2755	20230406	-49.07	1175	20231031	19.40	1670	-15.99	20240112	1249	12.33	20240118	2755	-49.07	20230406	1175	19.40	20231031	0.13	N	196450	1000	453 억	303801	N	N	N	N
64	20240220	100806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	-6	5	-0.43	3597126	2565	8.61	1406	1408	1395	1827	985	1406	1402.39	0.67	-974	1468	1436	1402	1370	1336	1420	1354	453	421	1000	890	1	1	45319582	634	-6.60	0.77	12	0.01	-212.00	1824.00	2755	20230406	-49.18	1175	20231031	19.15	1670	-16.17	20240112	1249	12.09	20240118	2755	-49.18	20230406	1175	19.15	20231031	0.13	N	196450	1000	453 억	303801	N	N	N	N
65	20240220	090822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1408	2	2	0.14	984256	700	2.35	1406	1408	1406	1827	985	1406	1406.08	0.67	-400	1468	1436	1402	1370	1336	1420	1354	453	421	1000	890	1	1	45319582	638	-6.64	0.77	12	0.00	-212.00	1824.00	2755	20230406	-48.89	1175	20231031	19.83	1670	-15.69	20240112	1249	12.73	20240118	2755	-48.89	20230406	1175	19.83	20231031	0.13	N	196450	1000	453 억	303801	N	N	N	N
66	20240219	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1406	-7	5	-0.50	39257267	27917	59.15	1414	1434	1368	1836	990	1413	1406.19	0.68	-3281	1467	1439	1412	1384	1357	1440	1385	453	423	1000	900	1	1	45319582	637	-6.63	0.77	12	0.06	-212.00	1824.00	2755	20230406	-48.97	1175	20231031	19.66	1670	-15.81	20240112	1249	12.57	20240118	2755	-48.97	20230406	1175	19.66	20231031	0.13	N	196450	1000	453 억	307082	N	N	N	N
67	20240219	150821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1404	-9	5	-0.64	37671434	26780	56.75	1414	1434	1368	1836	990	1413	1406.68	0.68	-3586	1467	1439	1412	1384	1357	1440	1385	453	423	1000	900	1	1	45319582	636	-6.62	0.77	12	0.06	-212.00	1824.00	2755	20230406	-49.04	1175	20231031	19.49	1670	-15.93	20240112	1249	12.41	20240118	2755	-49.04	20230406	1175	19.49	20231031	0.13	N	196450	1000	453 억	307082	N	N	N	N
68	20240219	140821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1408	-5	5	-0.35	35174363	24989	52.95	1414	1434	1368	1836	990	1413	1407.58	0.68	-3728	1467	1439	1412	1384	1357	1440	1385	453	423	1000	900	1	1	45319582	638	-6.64	0.77	12	0.06	-212.00	1824.00	2755	20230406	-48.89	1175	20231031	19.83	1670	-15.69	20240112	1249	12.73	20240118	2755	-48.89	20230406	1175	19.83	20231031	0.13	N	196450	1000	453 억	307082	N	N	N	N
69	20240219	130820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	-3	5	-0.21	29935620	21251	45.03	1414	1434	1368	1836	990	1413	1408.65	0.68	-1939	1467	1439	1412	1384	1357	1440	1385	453	423	1000	900	1	1	45319582	639	-6.65	0.77	12	0.05	-212.00	1824.00	2755	20230406	-48.82	1175	20231031	20.00	1670	-15.57	20240112	1249	12.89	20240118	2755	-48.82	20230406	1175	20.00	20231031	0.13	N	196450	1000	453 억	307082	N	N	N	N
70	20240219	120818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1412	-1	5	-0.07	28300204	20081	42.55	1414	1434	1368	1836	990	1413	1409.29	0.68	-1802	1467	1439	1412	1384	1357	1440	1385	453	423	1000	900	1	1	45319582	640	-6.66	0.77	12	0.04	-212.00	1824.00	2755	20230406	-48.75	1175	20231031	20.17	1670	-15.45	20240112	1249	13.05	20240118	2755	-48.75	20230406	1175	20.17	20231031	0.13	N	196450	1000	453 억	307082	N	N	N	N
71	20240219	110817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1402	-11	5	-0.78	26784285	19002	40.26	1414	1434	1368	1836	990	1413	1409.54	0.68	-1482	1467	1439	1412	1384	1357	1440	1385	453	423	1000	900	1	1	45319582	635	-6.61	0.77	12	0.04	-212.00	1824.00	2755	20230406	-49.11	1175	20231031	19.32	1670	-16.05	20240112	1249	12.25	20240118	2755	-49.11	20230406	1175	19.32	20231031	0.13	N	196450	1000	453 억	307082	N	N	N	N
72	20240219	100812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1420	7	2	0.50	17597749	12463	26.41	1414	1434	1368	1836	990	1413	1411.99	0.68	-814	1467	1439	1412	1384	1357	1440	1385	453	423	1000	900	1	1	45319582	644	-6.70	0.78	12	0.03	-212.00	1824.00	2755	20230406	-48.46	1175	20231031	20.85	1670	-14.97	20240112	1249	13.69	20240118	2755	-48.46	20230406	1175	20.85	20231031	0.13	N	196450	1000	453 억	307082	N	N	N	N
73	20240219	090813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1431	18	2	1.27	1851974	1298	2.75	1414	1434	1414	1836	990	1413	1427.70	0.68	-321	1467	1439	1412	1384	1357	1440	1385	453	423	1000	900	1	1	45319582	649	-6.75	0.78	12	0.00	-212.00	1824.00	2755	20230406	-48.06	1175	20231031	21.79	1670	-14.31	20240112	1249	14.57	20240118	2755	-48.06	20230406	1175	21.79	20231031	0.13	N	196450	1000	453 억	307082	N	N	N	N
74	20240216	160808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1413	1	2	0.07	66568533	47039	159.79	1413	1440	1385	1835	989	1412	1415.18	0.69	-5531	1491	1451	1405	1365	1319	1428	1342	453	423	1000	900	1	1	45319582	640	-6.67	0.77	12	0.10	-212.00	1824.00	2755	20230406	-48.71	1175	20231031	20.26	1670	-15.39	20240112	1249	13.13	20240118	2755	-48.71	20230406	1175	20.26	20231031	0.14	N	196450	1000	453 억	312567	N	N	N	N
75	20240216	150816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1414	2	2	0.14	64236198	45384	154.17	1413	1440	1385	1835	989	1412	1415.39	0.69	-5016	1491	1451	1405	1365	1319	1428	1342	453	423	1000	900	1	1	45319582	641	-6.67	0.78	12	0.10	-212.00	1824.00	2755	20230406	-48.68	1175	20231031	20.34	1670	-15.33	20240112	1249	13.21	20240118	2755	-48.68	20230406	1175	20.34	20231031	0.14	N	196450	1000	453 억	312567	N	N	N	N
76	20240216	140818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1409	-3	5	-0.21	55311405	39062	132.69	1413	1440	1385	1835	989	1412	1415.99	0.69	-1891	1491	1451	1405	1365	1319	1428	1342	453	423	1000	900	1	1	45319582	639	-6.65	0.77	12	0.09	-212.00	1824.00	2755	20230406	-48.86	1175	20231031	19.91	1670	-15.63	20240112	1249	12.81	20240118	2755	-48.86	20230406	1175	19.91	20231031	0.14	N	196450	1000	453 억	312567	N	N	N	N
77	20240216	130810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1405	-7	5	-0.50	47105423	33224	112.86	1413	1440	1385	1835	989	1412	1417.81	0.69	-773	1491	1451	1405	1365	1319	1428	1342	453	423	1000	900	1	1	45319582	637	-6.63	0.77	12	0.07	-212.00	1824.00	2755	20230406	-49.00	1175	20231031	19.57	1670	-15.87	20240112	1249	12.49	20240118	2755	-49.00	20230406	1175	19.57	20231031	0.14	N	196450	1000	453 억	312567	N	N	N	N
78	20240216	120813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	-2	5	-0.14	45264327	31908	108.39	1413	1440	1385	1835	989	1412	1418.59	0.69	-166	1491	1451	1405	1365	1319	1428	1342	453	423	1000	900	1	1	45319582	639	-6.65	0.77	12	0.07	-212.00	1824.00	2755	20230406	-48.82	1175	20231031	20.00	1670	-15.57	20240112	1249	12.89	20240118	2755	-48.82	20230406	1175	20.00	20231031	0.14	N	196450	1000	453 억	312567	N	N	N	N
79	20240216	110820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1420	8	2	0.57	29253227	20541	69.78	1413	1440	1410	1835	989	1412	1424.14	0.69	-1974	1491	1451	1405	1365	1319	1428	1342	453	423	1000	900	1	1	45319582	644	-6.70	0.78	12	0.05	-212.00	1824.00	2755	20230406	-48.46	1175	20231031	20.85	1670	-14.97	20240112	1249	13.69	20240118	2755	-48.46	20230406	1175	20.85	20231031	0.14	N	196450	1000	453 억	312567	N	N	N	N
80	20240216	100814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1433	21	2	1.49	21377825	14982	50.89	1413	1440	1410	1835	989	1412	1426.90	0.69	-2136	1491	1451	1405	1365	1319	1428	1342	453	423	1000	900	1	1	45319582	649	-6.76	0.79	12	0.03	-212.00	1824.00	2755	20230406	-47.99	1175	20231031	21.96	1670	-14.19	20240112	1249	14.73	20240118	2755	-47.99	20230406	1175	21.96	20231031	0.14	N	196450	1000	453 억	312567	N	N	N	N
81	20240216	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1425	13	2	0.92	5353083	3737	12.69	1413	1440	1413	1835	989	1412	1432.45	0.69	-1191	1491	1451	1405	1365	1319	1428	1342	453	423	1000	900	1	1	45319582	646	-6.72	0.78	12	0.01	-212.00	1824.00	2755	20230406	-48.28	1175	20231031	21.28	1670	-14.67	20240112	1249	14.09	20240118	2755	-48.28	20230406	1175	21.28	20231031	0.14	N	196450	1000	453 억	312567	N	N	N	N
82	20240215	160806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1412	2	2	0.14	41458200	29436	70.02	1445	1445	1359	1833	987	1410	1408.42	0.70	-3318	1496	1452	1401	1357	1306	1427	1332	453	423	1000	900	1	1	45319582	640	-6.66	0.77	12	0.06	-212.00	1824.00	2755	20230406	-48.75	1175	20231031	20.17	1670	-15.45	20240112	1249	13.05	20240118	2755	-48.75	20230406	1175	20.17	20231031	0.15	N	196450	1000	453 억	315871	N	N	N	N
83	20240215	150812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1412	2	2	0.14	39713247	28200	67.08	1445	1445	1359	1833	987	1410	1408.27	0.70	-2836	1496	1452	1401	1357	1306	1427	1332	453	423	1000	900	1	1	45319582	640	-6.66	0.77	12	0.06	-212.00	1824.00	2755	20230406	-48.75	1175	20231031	20.17	1670	-15.45	20240112	1249	13.05	20240118	2755	-48.75	20230406	1175	20.17	20231031	0.15	N	196450	1000	453 억	315871	N	N	N	N
84	20240215	140807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1404	-6	5	-0.43	35840274	25436	60.51	1445	1445	1359	1833	987	1410	1409.04	0.70	-1645	1496	1452	1401	1357	1306	1427	1332	453	423	1000	900	1	1	45319582	636	-6.62	0.77	12	0.06	-212.00	1824.00	2755	20230406	-49.04	1175	20231031	19.49	1670	-15.93	20240112	1249	12.41	20240118	2755	-49.04	20230406	1175	19.49	20231031	0.15	N	196450	1000	453 억	315871	N	N	N	N
85	20240215	130752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	0	3	0.00	28618418	20284	48.25	1445	1445	1359	1833	987	1410	1410.89	0.70	-1113	1496	1452	1401	1357	1306	1427	1332	453	423	1000	900	1	1	45319582	639	-6.65	0.77	12	0.04	-212.00	1824.00	2755	20230406	-48.82	1175	20231031	20.00	1670	-15.57	20240112	1249	12.89	20240118	2755	-48.82	20230406	1175	20.00	20231031	0.15	N	196450	1000	453 억	315871	N	N	N	N
86	20240215	120806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1415	5	2	0.35	23207053	16458	39.15	1445	1445	1359	1833	987	1410	1410.08	0.70	-658	1496	1452	1401	1357	1306	1427	1332	453	423	1000	900	1	1	45319582	641	-6.67	0.78	12	0.04	-212.00	1824.00	2755	20230406	-48.64	1175	20231031	20.43	1670	-15.27	20240112	1249	13.29	20240118	2755	-48.64	20230406	1175	20.43	20231031	0.15	N	196450	1000	453 억	315871	N	N	N	N
87	20240215	110802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1420	10	2	0.71	21133584	14989	35.66	1445	1445	1359	1833	987	1410	1409.94	0.70	-401	1496	1452	1401	1357	1306	1427	1332	453	423	1000	900	1	1	45319582	644	-6.70	0.78	12	0.03	-212.00	1824.00	2755	20230406	-48.46	1175	20231031	20.85	1670	-14.97	20240112	1249	13.69	20240118	2755	-48.46	20230406	1175	20.85	20231031	0.15	N	196450	1000	453 억	315871	N	N	N	N
88	20240215	100802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1422	12	2	0.85	17840410	12666	30.13	1445	1445	1359	1833	987	1410	1408.53	0.70	100	1496	1452	1401	1357	1306	1427	1332	453	423	1000	900	1	1	45319582	644	-6.71	0.78	12	0.03	-212.00	1824.00	2755	20230406	-48.38	1175	20231031	21.02	1670	-14.85	20240112	1249	13.85	20240118	2755	-48.38	20230406	1175	21.02	20231031	0.15	N	196450	1000	453 억	315871	N	N	N	N
89	20240215	090804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1359	-51	5	-3.62	1772259	1277	3.04	1445	1445	1359	1833	987	1410	1387.83	0.70	-20	1496	1452	1401	1357	1306	1427	1332	453	423	1000	900	1	1	45319582	616	-6.41	0.75	12	0.00	-212.00	1824.00	2755	20230406	-50.67	1175	20231031	15.66	1670	-18.62	20240112	1249	8.81	20240118	2755	-50.67	20230406	1175	15.66	20231031	0.15	N	196450	1000	453 억	315871	Y	N	N	N
90	20240214	160758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	-22	5	-1.54	58925280	41970	59.05	1432	1445	1350	1861	1003	1432	1403.96	0.71	-5310	1484	1458	1414	1388	1344	1471	1401	453	429	1000	910	1	1	45319582	639	-6.65	0.77	12	0.09	-212.00	1824.00	2755	20230406	-48.82	1175	20231031	20.00	1670	-15.57	20240112	1249	12.89	20240118	2755	-48.82	20230406	1175	20.00	20231031	0.15	N	196450	1000	453 억	321181	N	N	N	N
91	20240214	150800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1405	-27	5	-1.89	49502887	35269	49.62	1432	1445	1350	1861	1003	1432	1403.58	0.71	-804	1484	1458	1414	1388	1344	1471	1401	453	429	1000	910	1	1	45319582	637	-6.63	0.77	12	0.08	-212.00	1824.00	2755	20230406	-49.00	1175	20231031	19.57	1670	-15.87	20240112	1249	12.49	20240118	2755	-49.00	20230406	1175	19.57	20231031	0.15	N	196450	1000	453 억	321181	N	N	N	N
92	20240214	140755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	-32	5	-2.23	45368653	32327	45.48	1432	1445	1350	1861	1003	1432	1403.43	0.71	586	1484	1458	1414	1388	1344	1471	1401	453	429	1000	910	1	1	45319582	634	-6.60	0.77	12	0.07	-212.00	1824.00	2755	20230406	-49.18	1175	20231031	19.15	1670	-16.17	20240112	1249	12.09	20240118	2755	-49.18	20230406	1175	19.15	20231031	0.15	N	196450	1000	453 억	321181	N	N	N	N
93	20240214	130758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1407	-25	5	-1.75	18881550	13457	18.93	1432	1445	1350	1861	1003	1432	1403.10	0.71	-1379	1484	1458	1414	1388	1344	1471	1401	453	429	1000	910	1	1	45319582	638	-6.64	0.77	12	0.03	-212.00	1824.00	2755	20230406	-48.93	1175	20231031	19.74	1670	-15.75	20240112	1249	12.65	20240118	2755	-48.93	20230406	1175	19.74	20231031	0.15	N	196450	1000	453 억	321181	N	N	N	N
94	20240214	120752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1407	-25	5	-1.75	17486214	12463	17.53	1432	1445	1350	1861	1003	1432	1403.05	0.71	-1352	1484	1458	1414	1388	1344	1471	1401	453	429	1000	910	1	1	45319582	638	-6.64	0.77	12	0.03	-212.00	1824.00	2755	20230406	-48.93	1175	20231031	19.74	1670	-15.75	20240112	1249	12.65	20240118	2755	-48.93	20230406	1175	19.74	20231031	0.15	N	196450	1000	453 억	321181	N	N	N	N
95	20240214	110758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1413	-19	5	-1.33	12603628	8971	12.62	1432	1445	1350	1861	1003	1432	1404.93	0.71	-546	1484	1458	1414	1388	1344	1471	1401	453	429	1000	910	1	1	45319582	640	-6.67	0.77	12	0.02	-212.00	1824.00	2755	20230406	-48.71	1175	20231031	20.26	1670	-15.39	20240112	1249	13.13	20240118	2755	-48.71	20230406	1175	20.26	20231031	0.15	N	196450	1000	453 억	321181	N	N	N	N
96	20240214	090748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1427	-5	5	-0.35	4703914	3338	4.70	1432	1445	1350	1861	1003	1432	1409.20	0.71	-354	1484	1458	1414	1388	1344	1471	1401	453	429	1000	910	1	1	45319582	647	-6.73	0.78	12	0.01	-212.00	1824.00	2755	20230406	-48.20	1175	20231031	21.45	1670	-14.55	20240112	1249	14.25	20240118	2755	-48.20	20230406	1175	21.45	20231031	0.15	N	196450	1000	453 억	321181	N	N	N	N
97	20240213	160749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1432	61	2	4.45	101383485	71078	210.15	1371	1440	1370	1782	960	1371	1426.37	0.72	-5159	1393	1382	1366	1355	1339	1374	1347	453	411	1000	870	1	1	45319582	649	-6.75	0.79	12	0.16	-212.00	1824.00	2755	20230406	-48.02	1175	20231031	21.87	1670	-14.25	20240112	1249	14.65	20240118	2755	-48.02	20230406	1175	21.87	20231031	0.15	N	196450	1000	453 억	326340	N	N	N	N
98	20240213	150746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1431	60	2	4.38	96909122	67945	200.89	1371	1440	1370	1782	960	1371	1426.29	0.72	-3792	1393	1382	1366	1355	1339	1374	1347	453	411	1000	870	1	1	45319582	649	-6.75	0.78	12	0.15	-212.00	1824.00	2755	20230406	-48.06	1175	20231031	21.79	1670	-14.31	20240112	1249	14.57	20240118	2755	-48.06	20230406	1175	21.79	20231031	0.15	N	196450	1000	453 억	326340	N	N	N	N
99	20240213	140755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1431	60	2	4.38	88772181	62257	184.07	1371	1440	1370	1782	960	1371	1425.90	0.72	-1932	1393	1382	1366	1355	1339	1374	1347	453	411	1000	870	1	1	45319582	649	-6.75	0.78	12	0.14	-212.00	1824.00	2755	20230406	-48.06	1175	20231031	21.79	1670	-14.31	20240112	1249	14.57	20240118	2755	-48.06	20230406	1175	21.79	20231031	0.15	N	196450	1000	453 억	326340	N	N	N	N
100	20240213	130745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1434	63	2	4.60	81123033	56909	168.26	1371	1440	1370	1782	960	1371	1425.49	0.72	-1006	1393	1382	1366	1355	1339	1374	1347	453	411	1000	870	1	1	45319582	650	-6.76	0.79	12	0.13	-212.00	1824.00	2755	20230406	-47.95	1175	20231031	22.04	1670	-14.13	20240112	1249	14.81	20240118	2755	-47.95	20230406	1175	22.04	20231031	0.15	N	196450	1000	453 억	326340	N	N	N	N
101	20240213	120754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1434	63	2	4.60	75146616	52739	155.93	1371	1440	1370	1782	960	1371	1424.88	0.72	-1944	1393	1382	1366	1355	1339	1374	1347	453	411	1000	870	1	1	45319582	650	-6.76	0.79	12	0.12	-212.00	1824.00	2755	20230406	-47.95	1175	20231031	22.04	1670	-14.13	20240112	1249	14.81	20240118	2755	-47.95	20230406	1175	22.04	20231031	0.15	N	196450	1000	453 억	326340	N	N	N	N
102	20240213	110810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1428	57	2	4.16	43627384	30716	90.82	1371	1440	1370	1782	960	1371	1420.35	0.72	-1111	1393	1382	1366	1355	1339	1374	1347	453	411	1000	870	1	1	45319582	647	-6.74	0.78	12	0.07	-212.00	1824.00	2755	20230406	-48.17	1175	20231031	21.53	1670	-14.49	20240112	1249	14.33	20240118	2755	-48.17	20230406	1175	21.53	20231031	0.15	N	196450	1000	453 억	326340	N	N	N	N
103	20240213	100635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1432	61	2	4.45	33612127	23709	70.10	1371	1440	1370	1782	960	1371	1417.69	0.72	-798	1393	1382	1366	1355	1339	1374	1347	453	411	1000	870	1	1	45319582	649	-6.75	0.79	12	0.05	-212.00	1824.00	2755	20230406	-48.02	1175	20231031	21.87	1670	-14.25	20240112	1249	14.65	20240118	2755	-48.02	20230406	1175	21.87	20231031	0.15	N	196450	1000	453 억	326340	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History