KissMeData/214610/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1832	-22	5	-1.19	179924361	97769	30.67	1844	1854	1826	2410	1298	1854	1840.30	0.21	7469	1916	1884	1848	1816	1780	1867	1799	218	556	500	1110	1	1	43568945	798	-1.11	2.43	12	0.22	-1654.00	753.00	7241	20230417	-74.70	1719	20240117	6.57	1921	-4.63	20240102	1719	6.57	20240117	10150	-81.95	20230417	1719	6.57	20240117	N	214610	500	217 억	93129	N	N	0	N	N
3	20240123	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1845	-9	5	-0.49	107364245	58266	18.28	1844	1854	1835	2410	1298	1854	1842.66	0.21	15434	1916	1884	1848	1816	1780	1867	1799	218	556	500	1110	1	1	43568945	804	-1.12	2.45	12	0.13	-1654.00	753.00	7241	20230417	-74.52	1719	20240117	7.33	1921	-3.96	20240102	1719	7.33	20240117	10150	-81.82	20230417	1719	7.33	20240117	N	214610	500	217 억	93129	N	N	0	N	N
4	20240123	100950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1849	-5	5	-0.27	91057316	49430	15.50	1844	1854	1835	2410	1298	1854	1842.15	0.21	13649	1916	1884	1848	1816	1780	1867	1799	218	556	500	1110	1	1	43568945	806	-1.12	2.46	12	0.11	-1654.00	753.00	7241	20230417	-74.46	1719	20240117	7.56	1921	-3.75	20240102	1719	7.56	20240117	10150	-81.78	20230417	1719	7.56	20240117	N	214610	500	217 억	93129	N	N	0	N	N
5	20240123	090951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1835	-19	5	-1.02	24791134	13463	4.22	1844	1849	1835	2410	1298	1854	1841.43	0.21	-4659	1916	1884	1848	1816	1780	1867	1799	218	556	500	1110	1	1	43568945	799	-1.11	2.44	12	0.03	-1654.00	753.00	7241	20230417	-74.66	1719	20240117	6.75	1921	-4.48	20240102	1719	6.75	20240117	10150	-81.92	20230417	1719	6.75	20240117	N	214610	500	217 억	93129	N	N	0	N	N
6	20240119	160944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1860	45	2	2.48	810743913	439634	53.12	1820	1876	1817	2355	1271	1815	1844.11	0.29	3534	1969	1891	1806	1728	1643	1931	1768	218	540	500	1080	1	1	43568945	810	-1.12	2.47	12	1.01	-1654.00	753.00	7241	20230417	-74.31	1719	20240117	8.20	1921	-3.18	20240102	1719	8.20	20240117	10150	-81.67	20230417	1719	8.20	20240117	N	214610	500	217 억	124569	N	N	0	N	N
7	20240119	150946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1865	50	2	2.75	782990516	424668	51.31	1820	1876	1817	2355	1271	1815	1843.77	0.29	-842	1969	1891	1806	1728	1643	1931	1768	218	540	500	1080	1	1	43568945	813	-1.13	2.48	12	0.97	-1654.00	753.00	7241	20230417	-74.24	1719	20240117	8.49	1921	-2.92	20240102	1719	8.49	20240117	10150	-81.63	20230417	1719	8.49	20240117	N	214610	500	217 억	124569	N	N	0	N	N
8	20240119	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1849	34	2	1.87	636178753	345506	41.74	1820	1876	1817	2355	1271	1815	1841.30	0.29	-38414	1969	1891	1806	1728	1643	1931	1768	218	540	500	1080	1	1	43568945	806	-1.12	2.46	12	0.79	-1654.00	753.00	7241	20230417	-74.46	1719	20240117	7.56	1921	-3.75	20240102	1719	7.56	20240117	10150	-81.78	20230417	1719	7.56	20240117	N	214610	500	217 억	124569	N	N	0	N	N
9	20240119	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1835	20	2	1.10	559990183	304040	36.73	1820	1876	1817	2355	1271	1815	1841.83	0.29	-37696	1969	1891	1806	1728	1643	1931	1768	218	540	500	1080	1	1	43568945	799	-1.11	2.44	12	0.70	-1654.00	753.00	7241	20230417	-74.66	1719	20240117	6.75	1921	-4.48	20240102	1719	6.75	20240117	10150	-81.92	20230417	1719	6.75	20240117	N	214610	500	217 억	124569	N	N	0	N	N
10	20240119	120949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1840	25	2	1.38	428615176	232271	28.06	1820	1876	1817	2355	1271	1815	1845.32	0.29	-13752	1969	1891	1806	1728	1643	1931	1768	218	540	500	1080	1	1	43568945	802	-1.11	2.44	12	0.53	-1654.00	753.00	7241	20230417	-74.59	1719	20240117	7.04	1921	-4.22	20240102	1719	7.04	20240117	10150	-81.87	20230417	1719	7.04	20240117	N	214610	500	217 억	124569	N	N	0	N	N
11	20240119	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1874	59	2	3.25	337869649	183144	22.13	1820	1876	1817	2355	1271	1815	1844.83	0.29	18572	1969	1891	1806	1728	1643	1931	1768	218	540	500	1080	1	1	43568945	816	-1.13	2.49	12	0.42	-1654.00	753.00	7241	20230417	-74.12	1719	20240117	9.02	1921	-2.45	20240102	1719	9.02	20240117	10150	-81.54	20230417	1719	9.02	20240117	N	214610	500	217 억	124569	N	N	0	N	N
12	20240119	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1821	6	2	0.33	98264176	53643	6.48	1820	1859	1820	2355	1271	1815	1831.82	0.29	-6399	1969	1891	1806	1728	1643	1931	1768	218	540	500	1080	1	1	43568945	793	-1.10	2.42	12	0.12	-1654.00	753.00	7241	20230417	-74.85	1719	20240117	5.93	1921	-5.21	20240102	1719	5.93	20240117	10150	-82.06	20230417	1719	5.93	20240117	N	214610	500	217 억	124569	N	N	0	N	N
13	20240119	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1820	5	2	0.28	24565310	13407	1.62	1820	1859	1820	2355	1271	1815	1832.27	0.29	-650	1969	1891	1806	1728	1643	1931	1768	218	540	500	1080	1	1	43568945	793	-1.10	2.42	12	0.03	-1654.00	753.00	7241	20230417	-74.87	1719	20240117	5.88	1921	-5.26	20240102	1719	5.88	20240117	10150	-82.07	20230417	1719	5.88	20240117	N	214610	500	217 억	124569	N	N	0	N	N
14	20240118	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1815	94	2	5.46	1510067194	824970	232.15	1721	1884	1721	2235	1205	1721	1830.45	0.00	167149	1809	1765	1742	1698	1675	1753	1686	218	514	500	1030	1	1	43568945	791	-1.10	2.41	12	1.89	-1654.00	753.00	7241	20230417	-74.93	1719	20240117	5.58	1921	-5.52	20240102	1719	5.58	20240117	10150	-82.12	20230417	1719	5.58	20240117	N	214610	500	217 억	0	N	N	0	N	N
15	20240118	150944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1811	90	2	5.23	1491257303	814601	229.23	1721	1884	1721	2235	1205	1721	1830.66	0.00	166377	1809	1765	1742	1698	1675	1753	1686	218	514	500	1030	1	1	43568945	789	-1.09	2.41	12	1.87	-1654.00	753.00	7241	20230417	-74.99	1719	20240117	5.35	1921	-5.73	20240102	1719	5.35	20240117	10150	-82.16	20230417	1719	5.35	20240117	N	214610	500	217 억	0	N	N	0	N	N
16	20240118	140945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1817	96	2	5.58	1459171272	796883	224.24	1721	1884	1721	2235	1205	1721	1831.10	0.00	164736	1809	1765	1742	1698	1675	1753	1686	218	514	500	1030	1	1	43568945	792	-1.10	2.41	12	1.83	-1654.00	753.00	7241	20230417	-74.91	1719	20240117	5.70	1921	-5.41	20240102	1719	5.70	20240117	10150	-82.10	20230417	1719	5.70	20240117	N	214610	500	217 억	0	N	N	0	N	N
17	20240118	130942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1818	97	2	5.64	1349547424	736648	207.29	1721	1884	1721	2235	1205	1721	1832.01	0.00	174269	1809	1765	1742	1698	1675	1753	1686	218	514	500	1030	1	1	43568945	792	-1.10	2.41	12	1.69	-1654.00	753.00	7241	20230417	-74.89	1719	20240117	5.76	1921	-5.36	20240102	1719	5.76	20240117	10150	-82.09	20230417	1719	5.76	20240117	N	214610	500	217 억	0	N	N	0	N	N
18	20240118	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1819	98	2	5.69	1270040462	692538	194.88	1721	1884	1721	2235	1205	1721	1833.89	0.00	175227	1809	1765	1742	1698	1675	1753	1686	218	514	500	1030	1	1	43568945	793	-1.10	2.42	12	1.59	-1654.00	753.00	7241	20230417	-74.88	1719	20240117	5.82	1921	-5.31	20240102	1719	5.82	20240117	10150	-82.08	20230417	1719	5.82	20240117	N	214610	500	217 억	0	N	N	0	N	N
19	20240118	110946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1825	104	2	6.04	1179192371	642747	180.87	1721	1884	1721	2235	1205	1721	1834.61	0.00	176831	1809	1765	1742	1698	1675	1753	1686	218	514	500	1030	1	1	43568945	795	-1.10	2.42	12	1.48	-1654.00	753.00	7241	20230417	-74.80	1719	20240117	6.17	1921	-5.00	20240102	1719	6.17	20240117	10150	-82.02	20230417	1719	6.17	20240117	N	214610	500	217 억	0	N	N	0	N	N
20	20240118	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1857	136	2	7.90	825936585	451320	127.00	1721	1884	1721	2235	1205	1721	1830.05	0.00	142215	1809	1765	1742	1698	1675	1753	1686	218	514	500	1030	1	1	43568945	809	-1.12	2.47	12	1.04	-1654.00	753.00	7241	20230417	-74.35	1719	20240117	8.03	1921	-3.33	20240102	1719	8.03	20240117	10150	-81.70	20230417	1719	8.03	20240117	N	214610	500	217 억	0	N	N	0	N	N
21	20240118	090942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1750	29	2	1.69	39948883	22787	6.41	1721	1769	1721	2235	1205	1721	1753.14	0.00	6110	1809	1765	1742	1698	1675	1753	1686	218	514	500	1030	1	1	43568945	762	-1.06	2.32	12	0.05	-1654.00	753.00	7241	20230417	-75.83	1719	20240117	1.80	1921	-8.90	20240102	1719	1.80	20240117	10150	-82.76	20230417	1719	1.80	20240117	N	214610	500	217 억	0	N	N	0	N	N
22	20240117	160940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1721	-41	5	-2.33	614767285	352873	235.31	1761	1786	1719	2290	1234	1762	1742.18	0.06	-49963	1803	1782	1771	1750	1739	1777	1745	218	528	500	1050	1	1	43568945	750	-1.04	2.29	12	0.81	-1654.00	753.00	7241	20230417	-76.23	1719	20240117	0.12	1921	-10.41	20240102	1719	0.12	20240117	10150	-83.04	20230417	1719	0.12	20240117	N	214610	500	217 억	26115	N	N	0	N	N
23	20240117	150943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1721	-41	5	-2.33	596600493	342317	228.27	1761	1786	1720	2290	1234	1762	1742.83	0.06	-48022	1803	1782	1771	1750	1739	1777	1745	218	528	500	1050	1	1	43568945	750	-1.04	2.29	12	0.79	-1654.00	753.00	7241	20230417	-76.23	1720	20240117	0.06	1921	-10.41	20240102	1720	0.06	20240117	10150	-83.04	20230417	1720	0.06	20240117	N	214610	500	217 억	26115	N	N	0	N	N
24	20240117	140940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1743	-19	5	-1.08	495313764	283582	189.10	1761	1786	1725	2290	1234	1762	1746.63	0.06	-53926	1803	1782	1771	1750	1739	1777	1745	218	528	500	1050	1	1	43568945	759	-1.05	2.31	12	0.65	-1654.00	753.00	7241	20230417	-75.93	1725	20240117	1.04	1921	-9.27	20240102	1725	1.04	20240117	10150	-82.83	20230417	1725	1.04	20240117	N	214610	500	217 억	26115	N	N	0	N	N
25	20240117	130940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1739	-23	5	-1.31	359758258	205451	137.00	1761	1786	1734	2290	1234	1762	1751.07	0.06	-47773	1803	1782	1771	1750	1739	1777	1745	218	528	500	1050	1	1	43568945	758	-1.05	2.31	12	0.47	-1654.00	753.00	7241	20230417	-75.98	1734	20240117	0.29	1921	-9.47	20240102	1734	0.29	20240117	10150	-82.87	20230417	1734	0.29	20240117	N	214610	500	217 억	26115	N	N	0	N	N
26	20240117	120943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1743	-19	5	-1.08	306360821	174707	116.50	1761	1786	1737	2290	1234	1762	1753.57	0.06	-46089	1803	1782	1771	1750	1739	1777	1745	218	528	500	1050	1	1	43568945	759	-1.05	2.31	12	0.40	-1654.00	753.00	7241	20230417	-75.93	1737	20240117	0.35	1921	-9.27	20240102	1737	0.35	20240117	10150	-82.83	20230417	1737	0.35	20240117	N	214610	500	217 억	26115	N	N	0	N	N
27	20240117	110943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1746	-16	5	-0.91	247934231	141150	94.12	1761	1786	1742	2290	1234	1762	1756.53	0.06	-46020	1803	1782	1771	1750	1739	1777	1745	218	528	500	1050	1	1	43568945	761	-1.06	2.32	12	0.32	-1654.00	753.00	7241	20230417	-75.89	1742	20240117	0.23	1921	-9.11	20240102	1742	0.23	20240117	10150	-82.80	20230417	1742	0.23	20240117	N	214610	500	217 억	26115	N	N	0	N	N
28	20240117	100940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1752	-10	5	-0.57	172995795	98289	65.54	1761	1786	1750	2290	1234	1762	1760.07	0.06	-47369	1803	1782	1771	1750	1739	1777	1745	218	528	500	1050	1	1	43568945	763	-1.06	2.33	12	0.23	-1654.00	753.00	7241	20230417	-75.80	1750	20240117	0.11	1921	-8.80	20240102	1750	0.11	20240117	10150	-82.74	20230417	1750	0.11	20240117	N	214610	500	217 억	26115	N	N	0	N	N
29	20240117	090943	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1759	-3	5	-0.17	24592053	14014	9.35	1761	1786	1750	2290	1234	1762	1754.82	0.06	-4707	1803	1782	1771	1750	1739	1777	1745	218	528	500	1050	1	1	43568945	766	-1.06	2.34	12	0.03	-1654.00	753.00	7241	20230417	-75.71	1750	20240117	0.51	1921	-8.43	20240102	1750	0.51	20240117	10150	-82.67	20230417	1750	0.51	20240117	N	214610	500	217 억	26115	N	N	0	N	N
30	20240116	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1762	-13	5	-0.73	265666357	149721	62.07	1782	1792	1760	2305	1243	1775	1774.45	0.07	-5340	1855	1814	1782	1741	1709	1799	1726	218	530	500	1060	1	1	43568945	768	-1.07	2.34	12	0.34	-1654.00	753.00	7241	20230417	-75.67	1750	20240115	0.69	1921	-8.28	20240102	1750	0.69	20240115	10150	-82.64	20230417	1750	0.69	20240115	N	214610	500	217 억	30576	N	N	0	N	N
31	20240116	150937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1777	2	2	0.11	244768946	137857	57.15	1782	1792	1760	2305	1243	1775	1775.53	0.07	-3926	1855	1814	1782	1741	1709	1799	1726	218	530	500	1060	1	1	43568945	774	-1.07	2.36	12	0.32	-1654.00	753.00	7241	20230417	-75.46	1750	20240115	1.54	1921	-7.50	20240102	1750	1.54	20240115	10150	-82.49	20230417	1750	1.54	20240115	N	214610	500	217 억	30576	N	N	0	N	N
32	20240116	140939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1781	6	2	0.34	213448195	120145	49.81	1782	1792	1761	2305	1243	1775	1776.59	0.07	-2640	1855	1814	1782	1741	1709	1799	1726	218	530	500	1060	1	1	43568945	776	-1.08	2.37	12	0.28	-1654.00	753.00	7241	20230417	-75.40	1750	20240115	1.77	1921	-7.29	20240102	1750	1.77	20240115	10150	-82.45	20230417	1750	1.77	20240115	N	214610	500	217 억	30576	N	N	0	N	N
33	20240116	130941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1788	13	2	0.73	173431931	97534	40.44	1782	1792	1761	2305	1243	1775	1778.17	0.07	-3425	1855	1814	1782	1741	1709	1799	1726	218	530	500	1060	1	1	43568945	779	-1.08	2.37	12	0.22	-1654.00	753.00	7241	20230417	-75.31	1750	20240115	2.17	1921	-6.92	20240102	1750	2.17	20240115	10150	-82.38	20230417	1750	2.17	20240115	N	214610	500	217 억	30576	N	N	0	N	N
34	20240116	120938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1784	9	2	0.51	122213253	68851	28.54	1782	1792	1761	2305	1243	1775	1775.04	0.07	-9109	1855	1814	1782	1741	1709	1799	1726	218	530	500	1060	1	1	43568945	777	-1.08	2.37	12	0.16	-1654.00	753.00	7241	20230417	-75.36	1750	20240115	1.94	1921	-7.13	20240102	1750	1.94	20240115	10150	-82.42	20230417	1750	1.94	20240115	N	214610	500	217 억	30576	N	N	0	N	N
35	20240116	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1781	6	2	0.34	101807931	57398	23.80	1782	1792	1761	2305	1243	1775	1773.72	0.07	-7092	1855	1814	1782	1741	1709	1799	1726	218	530	500	1060	1	1	43568945	776	-1.08	2.37	12	0.13	-1654.00	753.00	7241	20230417	-75.40	1750	20240115	1.77	1921	-7.29	20240102	1750	1.77	20240115	10150	-82.45	20230417	1750	1.77	20240115	N	214610	500	217 억	30576	N	N	0	N	N
36	20240116	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1763	-12	5	-0.68	81103685	45719	18.95	1782	1792	1763	2305	1243	1775	1773.96	0.07	-6489	1855	1814	1782	1741	1709	1799	1726	218	530	500	1060	1	1	43568945	768	-1.07	2.34	12	0.10	-1654.00	753.00	7241	20230417	-75.65	1750	20240115	0.74	1921	-8.22	20240102	1750	0.74	20240115	10150	-82.63	20230417	1750	0.74	20240115	N	214610	500	217 억	30576	N	N	0	N	N
37	20240116	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1773	-2	5	-0.11	3180505	1792	0.74	1782	1782	1773	2305	1243	1775	1774.84	0.07	229	1855	1814	1782	1741	1709	1799	1726	218	530	500	1060	1	1	43568945	772	-1.07	2.35	12	0.00	-1654.00	753.00	7241	20230417	-75.51	1750	20240115	1.31	1921	-7.70	20240102	1750	1.31	20240115	10150	-82.53	20230417	1750	1.31	20240115	N	214610	500	217 억	30576	N	N	0	N	N
38	20240115	160935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1775	-23	5	-1.28	426938238	240460	66.55	1792	1823	1750	2335	1259	1798	1775.51	0.12	-21242	1850	1824	1809	1783	1768	1816	1775	218	537	500	1070	1	1	43568945	773	-1.07	2.36	12	0.55	-1654.00	753.00	7241	20230417	-75.49	1750	20240115	1.43	1921	-7.60	20240102	1750	1.43	20240115	10150	-82.51	20230417	1750	1.43	20240115	N	214610	500	217 억	51823	N	N	0	N	N
39	20240115	150936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1775	-23	5	-1.28	417054452	234893	65.01	1792	1823	1750	2335	1259	1798	1775.51	0.12	-19448	1850	1824	1809	1783	1768	1816	1775	218	537	500	1070	1	1	43568945	773	-1.07	2.36	12	0.54	-1654.00	753.00	7241	20230417	-75.49	1750	20240115	1.43	1921	-7.60	20240102	1750	1.43	20240115	10150	-82.51	20230417	1750	1.43	20240115	N	214610	500	217 억	51823	N	N	0	N	N
40	20240115	140936	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1782	-16	5	-0.89	363715971	204882	56.70	1792	1823	1750	2335	1259	1798	1775.25	0.12	-16857	1850	1824	1809	1783	1768	1816	1775	218	537	500	1070	1	1	43568945	776	-1.08	2.37	12	0.47	-1654.00	753.00	7241	20230417	-75.39	1750	20240115	1.83	1921	-7.24	20240102	1750	1.83	20240115	10150	-82.44	20230417	1750	1.83	20240115	N	214610	500	217 억	51823	N	N	0	N	N
41	20240115	130934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1762	-36	5	-2.00	309606316	174364	48.26	1792	1823	1750	2335	1259	1798	1775.63	0.12	-8291	1850	1824	1809	1783	1768	1816	1775	218	537	500	1070	1	1	43568945	768	-1.07	2.34	12	0.40	-1654.00	753.00	7241	20230417	-75.67	1750	20240115	0.69	1921	-8.28	20240102	1750	0.69	20240115	10150	-82.64	20230417	1750	0.69	20240115	N	214610	500	217 억	51823	N	N	0	N	N
42	20240115	120935	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1759	-39	5	-2.17	288409370	162315	44.92	1792	1823	1750	2335	1259	1798	1776.85	0.12	-8040	1850	1824	1809	1783	1768	1816	1775	218	537	500	1070	1	1	43568945	766	-1.06	2.34	12	0.37	-1654.00	753.00	7241	20230417	-75.71	1750	20240115	0.51	1921	-8.43	20240102	1750	0.51	20240115	10150	-82.67	20230417	1750	0.51	20240115	N	214610	500	217 억	51823	N	N	0	N	N
43	20240115	110934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1760	-38	5	-2.11	261614100	147076	40.70	1792	1823	1750	2335	1259	1798	1778.77	0.12	-7422	1850	1824	1809	1783	1768	1816	1775	218	537	500	1070	1	1	43568945	767	-1.06	2.34	12	0.34	-1654.00	753.00	7241	20230417	-75.69	1750	20240115	0.57	1921	-8.38	20240102	1750	0.57	20240115	10150	-82.66	20230417	1750	0.57	20240115	N	214610	500	217 억	51823	N	N	0	N	N
44	20240115	100932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1785	-13	5	-0.72	136745741	76424	21.15	1792	1823	1775	2335	1259	1798	1789.30	0.12	-7217	1850	1824	1809	1783	1768	1816	1775	218	537	500	1070	1	1	43568945	778	-1.08	2.37	12	0.18	-1654.00	753.00	7241	20230417	-75.35	1775	20240115	0.56	1921	-7.08	20240102	1775	0.56	20240115	10150	-82.41	20230417	1775	0.56	20240115	N	214610	500	217 억	51823	N	N	0	N	N
45	20240115	090934	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1797	-1	5	-0.06	45436603	25471	7.05	1792	1797	1775	2335	1259	1798	1783.86	0.12	-13028	1850	1824	1809	1783	1768	1816	1775	218	537	500	1070	1	1	43568945	783	-1.09	2.39	12	0.06	-1654.00	753.00	7241	20230417	-75.18	1775	20240115	1.24	1921	-6.45	20240102	1775	1.24	20240115	10150	-82.30	20230417	1775	1.24	20240115	N	214610	500	217 억	51823	N	N	0	N	N
46	20240112	160946	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1798	-33	5	-1.80	648544946	359851	177.51	1831	1835	1794	2380	1282	1831	1802.27	0.33	-91849	1847	1838	1828	1819	1809	1843	1824	218	549	500	1090	1	1	43568945	783	-1.09	2.39	12	0.83	-1654.00	753.00	7241	20230417	-75.17	1794	20240112	0.22	1921	-6.40	20240102	1794	0.22	20240112	10150	-82.29	20230417	1794	0.22	20240112	N	214610	500	217 억	143672	N	N	0	N	N
47	20240112	150933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1800	-31	5	-1.69	622838212	345542	170.45	1831	1835	1794	2380	1282	1831	1802.50	0.33	-92581	1847	1838	1828	1819	1809	1843	1824	218	549	500	1090	1	1	43568945	784	-1.09	2.39	12	0.79	-1654.00	753.00	7241	20230417	-75.14	1794	20240112	0.33	1921	-6.30	20240102	1794	0.33	20240112	10150	-82.27	20230417	1794	0.33	20240112	N	214610	500	217 억	143672	N	N	0	N	N
48	20240112	140932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1796	-35	5	-1.91	562021548	311674	153.74	1831	1835	1795	2380	1282	1831	1803.24	0.33	-72780	1847	1838	1828	1819	1809	1843	1824	218	549	500	1090	1	1	43568945	782	-1.09	2.39	12	0.72	-1654.00	753.00	7241	20230417	-75.20	1795	20240112	0.06	1921	-6.51	20240102	1795	0.06	20240112	10150	-82.31	20230417	1795	0.06	20240112	N	214610	500	217 억	143672	N	N	0	N	N
49	20240112	130928	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1796	-35	5	-1.91	535457195	296894	146.45	1831	1835	1796	2380	1282	1831	1803.53	0.33	-69798	1847	1838	1828	1819	1809	1843	1824	218	549	500	1090	1	1	43568945	782	-1.09	2.39	12	0.68	-1654.00	753.00	7241	20230417	-75.20	1796	20240112	0.00	1921	-6.51	20240102	1796	0.00	20240112	10150	-82.31	20230417	1796	0.00	20240112	N	214610	500	217 억	143672	N	N	0	N	N
50	20240112	120932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1800	-31	5	-1.69	440745827	244192	120.45	1831	1835	1797	2380	1282	1831	1804.92	0.33	-36611	1847	1838	1828	1819	1809	1843	1824	218	549	500	1090	1	1	43568945	784	-1.09	2.39	12	0.56	-1654.00	753.00	7241	20230417	-75.14	1797	20240112	0.17	1921	-6.30	20240102	1797	0.17	20240112	10150	-82.27	20230417	1797	0.17	20240112	N	214610	500	217 억	143672	N	N	0	N	N
51	20240112	110927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1802	-29	5	-1.58	388428675	215117	106.11	1831	1835	1797	2380	1282	1831	1805.66	0.33	-26534	1847	1838	1828	1819	1809	1843	1824	218	549	500	1090	1	1	43568945	785	-1.09	2.39	12	0.49	-1654.00	753.00	7241	20230417	-75.11	1797	20240112	0.28	1921	-6.19	20240102	1797	0.28	20240112	10150	-82.25	20230417	1797	0.28	20240112	N	214610	500	217 억	143672	N	N	0	N	N
52	20240112	100927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1808	-23	5	-1.26	326619185	180813	89.19	1831	1835	1797	2380	1282	1831	1806.39	0.33	-20944	1847	1838	1828	1819	1809	1843	1824	218	549	500	1090	1	1	43568945	788	-1.09	2.40	12	0.42	-1654.00	753.00	7241	20230417	-75.03	1797	20240112	0.61	1921	-5.88	20240102	1797	0.61	20240112	10150	-82.19	20230417	1797	0.61	20240112	N	214610	500	217 억	143672	N	N	0	N	N
53	20240112	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1831	0	3	0.00	12468658	6820	3.36	1831	1835	1821	2380	1282	1831	1828.25	0.33	-5810	1847	1838	1828	1819	1809	1843	1824	218	549	500	1090	1	1	43568945	798	-1.11	2.43	12	0.02	-1654.00	753.00	7241	20230417	-74.71	1818	20240111	0.72	1921	-4.69	20240102	1818	0.72	20240111	10150	-81.96	20230417	1818	0.72	20240111	N	214610	500	217 억	143672	N	N	0	N	N
54	20240111	160923	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1831	4	2	0.22	369488340	202350	51.76	1827	1837	1818	2375	1279	1827	1825.99	0.30	12431	1886	1856	1839	1809	1792	1848	1801	218	548	500	1090	1	1	43568945	798	-1.11	2.43	12	0.46	-1654.00	753.00	7241	20230417	-74.71	1818	20240111	0.72	1921	-4.69	20240102	1818	0.72	20240111	10150	-81.96	20230417	1818	0.72	20240111	N	214610	500	217 억	131241	N	N	1	N	N
55	20240111	150929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1829	2	2	0.11	355193824	194540	49.77	1827	1837	1818	2375	1279	1827	1825.81	0.30	11897	1886	1856	1839	1809	1792	1848	1801	218	548	500	1090	1	1	43568945	797	-1.11	2.43	12	0.45	-1654.00	753.00	7241	20230417	-74.74	1818	20240111	0.61	1921	-4.79	20240102	1818	0.61	20240111	10150	-81.98	20230417	1818	0.61	20240111	N	214610	500	217 억	131241	N	N	1	N	N
56	20240111	140927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1830	3	2	0.16	326312598	178758	45.73	1827	1837	1818	2375	1279	1827	1825.44	0.30	13278	1886	1856	1839	1809	1792	1848	1801	218	548	500	1090	1	1	43568945	797	-1.11	2.43	12	0.41	-1654.00	753.00	7241	20230417	-74.73	1818	20240111	0.66	1921	-4.74	20240102	1818	0.66	20240111	10150	-81.97	20230417	1818	0.66	20240111	N	214610	500	217 억	131241	N	N	1	N	N
57	20240111	130924	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1833	6	2	0.33	313862315	171958	43.99	1827	1837	1818	2375	1279	1827	1825.23	0.30	14289	1886	1856	1839	1809	1792	1848	1801	218	548	500	1090	1	1	43568945	799	-1.11	2.43	12	0.39	-1654.00	753.00	7241	20230417	-74.69	1818	20240111	0.83	1921	-4.58	20240102	1818	0.83	20240111	10150	-81.94	20230417	1818	0.83	20240111	N	214610	500	217 억	131241	N	N	1	N	N
58	20240111	120925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1836	9	2	0.49	291382561	159678	40.85	1827	1837	1818	2375	1279	1827	1824.81	0.30	10608	1886	1856	1839	1809	1792	1848	1801	218	548	500	1090	1	1	43568945	800	-1.11	2.44	12	0.37	-1654.00	753.00	7241	20230417	-74.64	1818	20240111	0.99	1921	-4.42	20240102	1818	0.99	20240111	10150	-81.91	20230417	1818	0.99	20240111	N	214610	500	217 억	131241	N	N	1	N	N
59	20240111	110926	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1829	2	2	0.11	208457096	114423	29.27	1827	1832	1818	2375	1279	1827	1821.81	0.30	-9664	1886	1856	1839	1809	1792	1848	1801	218	548	500	1090	1	1	43568945	797	-1.11	2.43	12	0.26	-1654.00	753.00	7241	20230417	-74.74	1818	20240111	0.61	1921	-4.79	20240102	1818	0.61	20240111	10150	-81.98	20230417	1818	0.61	20240111	N	214610	500	217 억	131241	N	N	1	N	N
60	20240111	100925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1819	-8	5	-0.44	140996905	77434	19.81	1827	1832	1818	2375	1279	1827	1820.87	0.30	-25275	1886	1856	1839	1809	1792	1848	1801	218	548	500	1090	1	1	43568945	793	-1.10	2.42	12	0.18	-1654.00	753.00	7241	20230417	-74.88	1818	20240111	0.06	1921	-5.31	20240102	1818	0.06	20240111	10150	-82.08	20230417	1818	0.06	20240111	N	214610	500	217 억	131241	N	N	1	N	N
61	20240111	090925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1825	-2	5	-0.11	19342186	10616	2.72	1827	1827	1820	2375	1279	1827	1821.98	0.30	1081	1886	1856	1839	1809	1792	1848	1801	218	548	500	1090	1	1	43568945	795	-1.10	2.42	12	0.02	-1654.00	753.00	7241	20230417	-74.80	1819	20231226	0.33	1921	-5.00	20240102	1820	0.27	20240111	10150	-82.02	20230417	1819	0.33	20231226	N	214610	500	217 억	131241	N	N	1	N	N
62	20240110	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1827	-43	5	-2.30	707841132	386814	79.83	1862	1869	1822	2430	1309	1870	1829.93	0.62	-139688	1902	1886	1873	1857	1844	1894	1865	218	560	500	1120	1	1	43568945	796	-1.10	2.43	12	0.89	-1654.00	753.00	7241	20230417	-74.77	1819	20231226	0.44	1921	-4.89	20240102	1822	0.27	20240110	10150	-82.00	20230417	1819	0.44	20231226	N	214610	500	217 억	270929	N	N	1	N	N
63	20240110	150924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1825	-45	5	-2.41	645825960	352807	72.81	1862	1869	1822	2430	1309	1870	1830.54	0.62	-138192	1902	1886	1873	1857	1844	1894	1865	218	560	500	1120	1	1	43568945	795	-1.10	2.42	12	0.81	-1654.00	753.00	7241	20230417	-74.80	1819	20231226	0.33	1921	-5.00	20240102	1822	0.16	20240110	10150	-82.02	20230417	1819	0.33	20231226	N	214610	500	217 억	270929	N	N	1	N	N
64	20240110	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1824	-46	5	-2.46	559608740	305550	63.06	1862	1869	1822	2430	1309	1870	1831.48	0.62	-132548	1902	1886	1873	1857	1844	1894	1865	218	560	500	1120	1	1	43568945	795	-1.10	2.42	12	0.70	-1654.00	753.00	7241	20230417	-74.81	1819	20231226	0.27	1921	-5.05	20240102	1822	0.11	20240110	10150	-82.03	20230417	1819	0.27	20231226	N	214610	500	217 억	270929	N	N	1	N	N
65	20240110	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1829	-41	5	-2.19	507630671	277054	57.18	1862	1869	1822	2430	1309	1870	1832.24	0.62	-128751	1902	1886	1873	1857	1844	1894	1865	218	560	500	1120	1	1	43568945	797	-1.11	2.43	12	0.64	-1654.00	753.00	7241	20230417	-74.74	1819	20231226	0.55	1921	-4.79	20240102	1822	0.38	20240110	10150	-81.98	20230417	1819	0.55	20231226	N	214610	500	217 억	270929	N	N	1	N	N
66	20240110	120924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1825	-45	5	-2.41	468408916	255577	52.75	1862	1869	1822	2430	1309	1870	1832.75	0.62	-128365	1902	1886	1873	1857	1844	1894	1865	218	560	500	1120	1	1	43568945	795	-1.10	2.42	12	0.59	-1654.00	753.00	7241	20230417	-74.80	1819	20231226	0.33	1921	-5.00	20240102	1822	0.16	20240110	10150	-82.02	20230417	1819	0.33	20231226	N	214610	500	217 억	270929	N	N	1	N	N
67	20240110	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1831	-39	5	-2.09	412288383	224827	46.40	1862	1869	1822	2430	1309	1870	1833.80	0.62	-128763	1902	1886	1873	1857	1844	1894	1865	218	560	500	1120	1	1	43568945	798	-1.11	2.43	12	0.52	-1654.00	753.00	7241	20230417	-74.71	1819	20231226	0.66	1921	-4.69	20240102	1822	0.49	20240110	10150	-81.96	20230417	1819	0.66	20231226	N	214610	500	217 억	270929	N	N	1	N	N
68	20240110	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1833	-37	5	-1.98	280807986	152870	31.55	1862	1869	1822	2430	1309	1870	1836.91	0.62	-91762	1902	1886	1873	1857	1844	1894	1865	218	560	500	1120	1	1	43568945	799	-1.11	2.43	12	0.35	-1654.00	753.00	7241	20230417	-74.69	1819	20231226	0.77	1921	-4.58	20240102	1822	0.60	20240110	10150	-81.94	20230417	1819	0.77	20231226	N	214610	500	217 억	270929	N	N	1	N	N
69	20240110	090922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1850	-20	5	-1.07	56896004	30651	6.33	1862	1869	1849	2430	1309	1870	1856.25	0.62	-19178	1902	1886	1873	1857	1844	1894	1865	218	560	500	1120	1	1	43568945	806	-1.12	2.46	12	0.07	-1654.00	753.00	7241	20230417	-74.45	1819	20231226	1.70	1921	-3.70	20240102	1835	0.82	20240102	10150	-81.77	20230417	1819	1.70	20231226	N	214610	500	217 억	270929	N	N	1	N	N
70	20240109	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1870	-4	5	-0.21	904599419	484318	118.76	1868	1889	1860	2435	1312	1874	1867.77	0.29	148418	1922	1897	1873	1848	1824	1910	1861	218	561	500	1120	1	1	43568945	815	-1.13	2.48	12	1.11	-1654.00	753.00	7241	20230417	-74.17	1819	20231226	2.80	1921	-2.65	20240102	1835	1.91	20240102	10150	-81.58	20230417	1819	2.80	20231226	N	214610	500	217 억	124875	N	N	1	N	N
71	20240109	150921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1866	-8	5	-0.43	893167853	478202	117.26	1868	1889	1860	2435	1312	1874	1867.76	0.29	149037	1922	1897	1873	1848	1824	1910	1861	218	561	500	1120	1	1	43568945	813	-1.13	2.48	12	1.10	-1654.00	753.00	7241	20230417	-74.23	1819	20231226	2.58	1921	-2.86	20240102	1835	1.69	20240102	10150	-81.62	20230417	1819	2.58	20231226	N	214610	500	217 억	124875	N	N	0	N	N
72	20240109	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1863	-11	5	-0.59	816791426	437177	107.20	1868	1889	1860	2435	1312	1874	1868.33	0.29	156108	1922	1897	1873	1848	1824	1910	1861	218	561	500	1120	1	1	43568945	812	-1.13	2.47	12	1.00	-1654.00	753.00	7241	20230417	-74.27	1819	20231226	2.42	1921	-3.02	20240102	1835	1.53	20240102	10150	-81.65	20230417	1819	2.42	20231226	N	214610	500	217 억	124875	N	N	0	N	N
73	20240109	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1870	-4	5	-0.21	770324430	412268	101.09	1868	1889	1860	2435	1312	1874	1868.50	0.29	159803	1922	1897	1873	1848	1824	1910	1861	218	561	500	1120	1	1	43568945	815	-1.13	2.48	12	0.95	-1654.00	753.00	7241	20230417	-74.17	1819	20231226	2.80	1921	-2.65	20240102	1835	1.91	20240102	10150	-81.58	20230417	1819	2.80	20231226	N	214610	500	217 억	124875	N	N	0	N	N
74	20240109	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1869	-5	5	-0.27	673828755	360634	88.43	1868	1889	1860	2435	1312	1874	1868.46	0.29	155860	1922	1897	1873	1848	1824	1910	1861	218	561	500	1120	1	1	43568945	814	-1.13	2.48	12	0.83	-1654.00	753.00	7241	20230417	-74.19	1819	20231226	2.75	1921	-2.71	20240102	1835	1.85	20240102	10150	-81.59	20230417	1819	2.75	20231226	N	214610	500	217 억	124875	N	N	0	N	N
75	20240109	110923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1867	-7	5	-0.37	622330880	333043	81.66	1868	1889	1860	2435	1312	1874	1868.62	0.29	157931	1922	1897	1873	1848	1824	1910	1861	218	561	500	1120	1	1	43568945	813	-1.13	2.48	12	0.76	-1654.00	753.00	7241	20230417	-74.22	1819	20231226	2.64	1921	-2.81	20240102	1835	1.74	20240102	10150	-81.61	20230417	1819	2.64	20231226	N	214610	500	217 억	124875	N	N	0	N	N
76	20240109	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1870	-4	5	-0.21	560339483	299838	73.52	1868	1889	1860	2435	1312	1874	1868.81	0.29	165299	1922	1897	1873	1848	1824	1910	1861	218	561	500	1120	1	1	43568945	815	-1.13	2.48	12	0.69	-1654.00	753.00	7241	20230417	-74.17	1819	20231226	2.80	1921	-2.65	20240102	1835	1.91	20240102	10150	-81.58	20230417	1819	2.80	20231226	N	214610	500	217 억	124875	N	N	0	N	N
77	20240109	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1875	1	2	0.05	5652271	3012	0.74	1868	1889	1868	2435	1312	1874	1876.58	0.29	-1153	1922	1897	1873	1848	1824	1910	1861	218	561	500	1120	1	1	43568945	817	-1.13	2.49	12	0.01	-1654.00	753.00	7241	20230417	-74.11	1819	20231226	3.08	1921	-2.39	20240102	1835	2.18	20240102	10150	-81.53	20230417	1819	3.08	20231226	N	214610	500	217 억	124875	N	N	0	N	N
78	20240108	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1874	8	2	0.43	761048002	406505	126.83	1866	1898	1849	2425	1307	1866	1872.17	0.24	7393	1923	1894	1876	1847	1829	1885	1838	218	559	500	1110	1	1	43568945	816	-1.13	2.49	12	0.93	-1654.00	753.00	7241	20230417	-74.12	1819	20231226	3.02	1921	-2.45	20240102	1835	2.13	20240102	10150	-81.54	20230417	1819	3.02	20231226	N	214610	500	217 억	105895	N	N	0	N	N
79	20240108	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1876	10	2	0.54	754353145	402928	125.71	1866	1898	1849	2425	1307	1866	1872.18	0.24	9304	1923	1894	1876	1847	1829	1885	1838	218	559	500	1110	1	1	43568945	817	-1.13	2.49	12	0.92	-1654.00	753.00	7241	20230417	-74.09	1819	20231226	3.13	1921	-2.34	20240102	1835	2.23	20240102	10150	-81.52	20230417	1819	3.13	20231226	N	214610	500	217 억	105895	N	N	0	N	N
80	20240108	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1865	-1	5	-0.05	658028136	351161	109.56	1866	1898	1849	2425	1307	1866	1873.86	0.24	30347	1923	1894	1876	1847	1829	1885	1838	218	559	500	1110	1	1	43568945	813	-1.13	2.48	12	0.81	-1654.00	753.00	7241	20230417	-74.24	1819	20231226	2.53	1921	-2.92	20240102	1835	1.63	20240102	10150	-81.63	20230417	1819	2.53	20231226	N	214610	500	217 억	105895	N	N	0	N	N
81	20240108	130920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1877	11	2	0.59	611315141	326082	101.73	1866	1898	1849	2425	1307	1866	1874.73	0.24	41306	1923	1894	1876	1847	1829	1885	1838	218	559	500	1110	1	1	43568945	818	-1.13	2.49	12	0.75	-1654.00	753.00	7241	20230417	-74.08	1819	20231226	3.19	1921	-2.29	20240102	1835	2.29	20240102	10150	-81.51	20230417	1819	3.19	20231226	N	214610	500	217 억	105895	N	N	0	N	N
82	20240108	120920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1878	12	2	0.64	393212104	210005	65.52	1866	1898	1849	2425	1307	1866	1872.39	0.24	22711	1923	1894	1876	1847	1829	1885	1838	218	559	500	1110	1	1	43568945	818	-1.14	2.49	12	0.48	-1654.00	753.00	7241	20230417	-74.06	1819	20231226	3.24	1921	-2.24	20240102	1835	2.34	20240102	10150	-81.50	20230417	1819	3.24	20231226	N	214610	500	217 억	105895	N	N	0	N	N
83	20240108	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1866	0	3	0.00	207497675	111612	34.82	1866	1898	1849	2425	1307	1866	1859.10	0.24	-2445	1923	1894	1876	1847	1829	1885	1838	218	559	500	1110	1	1	43568945	813	-1.13	2.48	12	0.26	-1654.00	753.00	7241	20230417	-74.23	1819	20231226	2.58	1921	-2.86	20240102	1835	1.69	20240102	10150	-81.62	20230417	1819	2.58	20231226	N	214610	500	217 억	105895	N	N	0	N	N
84	20240108	100921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1864	-2	5	-0.11	110384126	59315	18.51	1866	1898	1851	2425	1307	1866	1860.98	0.24	-17756	1923	1894	1876	1847	1829	1885	1838	218	559	500	1110	1	1	43568945	812	-1.13	2.48	12	0.14	-1654.00	753.00	7241	20230417	-74.26	1819	20231226	2.47	1921	-2.97	20240102	1835	1.58	20240102	10150	-81.64	20230417	1819	2.47	20231226	N	214610	500	217 억	105895	N	N	0	N	N
85	20240108	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1855	-11	5	-0.59	34085578	18310	5.71	1866	1898	1851	2425	1307	1866	1861.58	0.24	-13598	1923	1894	1876	1847	1829	1885	1838	218	559	500	1110	1	1	43568945	808	-1.12	2.46	12	0.04	-1654.00	753.00	7241	20230417	-74.38	1819	20231226	1.98	1921	-3.44	20240102	1835	1.09	20240102	10150	-81.72	20230417	1819	1.98	20231226	N	214610	500	217 억	105895	N	N	0	N	N
86	20240105	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1866	0	3	0.00	603720060	319960	144.29	1869	1905	1858	2425	1307	1866	1886.86	0.25	-1383	1914	1889	1873	1848	1832	1882	1841	218	559	500	1110	1	1	43568945	813	-1.13	2.48	12	0.73	-1654.00	753.00	7241	20230417	-74.23	1819	20231226	2.58	1921	-2.86	20240102	1835	1.69	20240102	10150	-81.62	20230417	1819	2.58	20231226	N	214610	500	217 억	108940	N	N	0	N	N
87	20240105	150920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1875	9	2	0.48	556289314	294585	132.85	1869	1905	1858	2425	1307	1866	1888.38	0.25	-367	1914	1889	1873	1848	1832	1882	1841	218	559	500	1110	1	1	43568945	817	-1.13	2.49	12	0.68	-1654.00	753.00	7241	20230417	-74.11	1819	20231226	3.08	1921	-2.39	20240102	1835	2.18	20240102	10150	-81.53	20230417	1819	3.08	20231226	N	214610	500	217 억	108940	N	N	0	N	N
88	20240105	140917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1880	14	2	0.75	470458037	248880	112.24	1869	1905	1858	2425	1307	1866	1890.30	0.25	40899	1914	1889	1873	1848	1832	1882	1841	218	559	500	1110	1	1	43568945	819	-1.14	2.50	12	0.57	-1654.00	753.00	7241	20230417	-74.04	1819	20231226	3.35	1921	-2.13	20240102	1835	2.45	20240102	10150	-81.48	20230417	1819	3.35	20231226	N	214610	500	217 억	108940	N	N	0	N	N
89	20240105	130919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1889	23	2	1.23	406086533	214700	96.82	1869	1905	1858	2425	1307	1866	1891.41	0.25	46284	1914	1889	1873	1848	1832	1882	1841	218	559	500	1110	1	1	43568945	823	-1.14	2.51	12	0.49	-1654.00	753.00	7241	20230417	-73.91	1819	20231226	3.85	1921	-1.67	20240102	1835	2.94	20240102	10150	-81.39	20230417	1819	3.85	20231226	N	214610	500	217 억	108940	N	N	0	N	N
90	20240105	120918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1904	38	2	2.04	354760104	187641	84.62	1869	1905	1858	2425	1307	1866	1890.63	0.25	51477	1914	1889	1873	1848	1832	1882	1841	218	559	500	1110	1	1	43568945	830	-1.15	2.53	12	0.43	-1654.00	753.00	7241	20230417	-73.71	1819	20231226	4.67	1921	-0.88	20240102	1835	3.76	20240102	10150	-81.24	20230417	1819	4.67	20231226	N	214610	500	217 억	108940	N	N	0	N	N
91	20240105	110916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1891	25	2	1.34	253016320	133990	60.42	1869	1904	1858	2425	1307	1866	1888.32	0.25	33112	1914	1889	1873	1848	1832	1882	1841	218	559	500	1110	1	1	43568945	824	-1.14	2.51	12	0.31	-1654.00	753.00	7241	20230417	-73.88	1819	20231226	3.96	1921	-1.56	20240102	1835	3.05	20240102	10150	-81.37	20230417	1819	3.96	20231226	N	214610	500	217 억	108940	N	N	0	N	N
92	20240105	100920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1884	18	2	0.96	75814557	40484	18.26	1869	1885	1858	2425	1307	1866	1872.70	0.25	2386	1914	1889	1873	1848	1832	1882	1841	218	559	500	1110	1	1	43568945	821	-1.14	2.50	12	0.09	-1654.00	753.00	7241	20230417	-73.98	1819	20231226	3.57	1921	-1.93	20240102	1835	2.67	20240102	10150	-81.44	20230417	1819	3.57	20231226	N	214610	500	217 억	108940	N	N	0	N	N
93	20240105	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1876	10	2	0.54	12832991	6861	3.09	1869	1877	1860	2425	1307	1866	1870.43	0.25	-1156	1914	1889	1873	1848	1832	1882	1841	218	559	500	1110	1	1	43568945	817	-1.13	2.49	12	0.02	-1654.00	753.00	7241	20230417	-74.09	1819	20231226	3.13	1921	-2.34	20240102	1835	2.23	20240102	10150	-81.52	20230417	1819	3.13	20231226	N	214610	500	217 억	108940	N	N	0	N	N
94	20240104	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1866	-22	5	-1.17	415072369	221667	96.54	1880	1898	1857	2450	1322	1888	1872.50	0.34	-37941	1921	1904	1884	1867	1847	1894	1857	218	562	500	1130	1	1	43568945	813	-1.13	2.48	12	0.51	-1654.00	753.00	7241	20230417	-74.23	1819	20231226	2.58	1921	-2.86	20240102	1835	1.69	20240102	10150	-81.62	20230417	1819	2.58	20231226	N	214610	500	217 억	146881	N	N	598	N	N
95	20240104	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1869	-19	5	-1.01	406937932	217310	94.64	1880	1898	1857	2450	1322	1888	1872.61	0.34	-36188	1921	1904	1884	1867	1847	1894	1857	218	562	500	1130	1	1	43568945	814	-1.13	2.48	12	0.50	-1654.00	753.00	7241	20230417	-74.19	1819	20231226	2.75	1921	-2.71	20240102	1835	1.85	20240102	10150	-81.59	20230417	1819	2.75	20231226	N	214610	500	217 억	146881	N	N	598	N	N
96	20240104	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1873	-15	5	-0.79	390588909	208545	90.82	1880	1898	1857	2450	1322	1888	1872.92	0.34	-33618	1921	1904	1884	1867	1847	1894	1857	218	562	500	1130	1	1	43568945	816	-1.13	2.49	12	0.48	-1654.00	753.00	7241	20230417	-74.13	1819	20231226	2.97	1921	-2.50	20240102	1835	2.07	20240102	10150	-81.55	20230417	1819	2.97	20231226	N	214610	500	217 억	146881	N	N	598	N	N
97	20240104	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1864	-24	5	-1.27	372348139	198767	86.56	1880	1898	1857	2450	1322	1888	1873.29	0.34	-38769	1921	1904	1884	1867	1847	1894	1857	218	562	500	1130	1	1	43568945	812	-1.13	2.48	12	0.46	-1654.00	753.00	7241	20230417	-74.26	1819	20231226	2.47	1921	-2.97	20240102	1835	1.58	20240102	10150	-81.64	20230417	1819	2.47	20231226	N	214610	500	217 억	146881	N	N	598	N	N
98	20240104	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1861	-27	5	-1.43	362496953	193472	84.26	1880	1898	1857	2450	1322	1888	1873.64	0.34	-38839	1921	1904	1884	1867	1847	1894	1857	218	562	500	1130	1	1	43568945	811	-1.13	2.47	12	0.44	-1654.00	753.00	7241	20230417	-74.30	1819	20231226	2.31	1921	-3.12	20240102	1835	1.42	20240102	10150	-81.67	20230417	1819	2.31	20231226	N	214610	500	217 억	146881	N	N	598	N	N
99	20240104	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1869	-19	5	-1.01	290051423	154531	67.30	1880	1898	1862	2450	1322	1888	1876.98	0.34	-29742	1921	1904	1884	1867	1847	1894	1857	218	562	500	1130	1	1	43568945	814	-1.13	2.48	12	0.35	-1654.00	753.00	7241	20230417	-74.19	1819	20231226	2.75	1921	-2.71	20240102	1835	1.85	20240102	10150	-81.59	20230417	1819	2.75	20231226	N	214610	500	217 억	146881	N	N	598	N	N
100	20240104	100913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1872	-16	5	-0.85	240323787	127907	55.70	1880	1898	1869	2450	1322	1888	1878.89	0.34	-20269	1921	1904	1884	1867	1847	1894	1857	218	562	500	1130	1	1	43568945	816	-1.13	2.49	12	0.29	-1654.00	753.00	7241	20230417	-74.15	1819	20231226	2.91	1921	-2.55	20240102	1835	2.02	20240102	10150	-81.56	20230417	1819	2.91	20231226	N	214610	500	217 억	146881	N	N	598	N	N
101	20240104	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1888	0	3	0.00	44846155	23847	10.39	1880	1888	1872	2450	1322	1888	1880.58	0.34	4292	1921	1904	1884	1867	1847	1894	1857	218	562	500	1130	1	1	43568945	823	-1.14	2.51	12	0.05	-1654.00	753.00	7241	20230417	-73.93	1819	20231226	3.79	1921	-1.72	20240102	1835	2.89	20240102	10150	-81.40	20230417	1819	3.79	20231226	N	214610	500	217 억	146881	N	N	598	N	N
102	20240103	160913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1888	-12	5	-0.63	414537715	220738	50.33	1901	1901	1864	2470	1330	1900	1877.96	0.41	-33222	1971	1935	1885	1849	1799	1953	1867	218	570	500	1140	1	1	43568945	823	-1.14	2.51	12	0.51	-1654.00	753.00	7241	20230417	-73.93	1819	20231226	3.79	1921	-1.72	20240102	1835	2.89	20240102	10150	-81.40	20230417	1819	3.79	20231226	N	214610	500	217 억	179869	N	N	598	N	N
103	20240103	150910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1888	-12	5	-0.63	396102707	210972	48.10	1901	1901	1864	2470	1330	1900	1877.51	0.41	-31839	1971	1935	1885	1849	1799	1953	1867	218	570	500	1140	1	1	43568945	823	-1.14	2.51	12	0.48	-1654.00	753.00	7241	20230417	-73.93	1819	20231226	3.79	1921	-1.72	20240102	1835	2.89	20240102	10150	-81.40	20230417	1819	3.79	20231226	N	214610	500	217 억	179869	N	N	0	N	N
104	20240103	140908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1874	-26	5	-1.37	369197013	196684	44.84	1901	1901	1864	2470	1330	1900	1877.11	0.41	-24959	1971	1935	1885	1849	1799	1953	1867	218	570	500	1140	1	1	43568945	816	-1.13	2.49	12	0.45	-1654.00	753.00	7241	20230417	-74.12	1819	20231226	3.02	1921	-2.45	20240102	1835	2.13	20240102	10150	-81.54	20230417	1819	3.02	20231226	N	214610	500	217 억	179869	N	N	0	N	N
105	20240103	130910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1877	-23	5	-1.21	315052317	167812	38.26	1901	1901	1864	2470	1330	1900	1877.41	0.41	-22201	1971	1935	1885	1849	1799	1953	1867	218	570	500	1140	1	1	43568945	818	-1.13	2.49	12	0.39	-1654.00	753.00	7241	20230417	-74.08	1819	20231226	3.19	1921	-2.29	20240102	1835	2.29	20240102	10150	-81.51	20230417	1819	3.19	20231226	N	214610	500	217 억	179869	N	N	0	N	N
106	20240103	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1877	-23	5	-1.21	293105263	156083	35.59	1901	1901	1864	2470	1330	1900	1877.88	0.41	-19211	1971	1935	1885	1849	1799	1953	1867	218	570	500	1140	1	1	43568945	818	-1.13	2.49	12	0.36	-1654.00	753.00	7241	20230417	-74.08	1819	20231226	3.19	1921	-2.29	20240102	1835	2.29	20240102	10150	-81.51	20230417	1819	3.19	20231226	N	214610	500	217 억	179869	N	N	0	N	N
107	20240103	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1878	-22	5	-1.16	246924403	131403	29.96	1901	1901	1864	2470	1330	1900	1879.14	0.41	-18808	1971	1935	1885	1849	1799	1953	1867	218	570	500	1140	1	1	43568945	818	-1.14	2.49	12	0.30	-1654.00	753.00	7241	20230417	-74.06	1819	20231226	3.24	1921	-2.24	20240102	1835	2.34	20240102	10150	-81.50	20230417	1819	3.24	20231226	N	214610	500	217 억	179869	N	N	0	N	N
108	20240103	100910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1874	-26	5	-1.37	169286592	89913	20.50	1901	1901	1865	2470	1330	1900	1882.78	0.41	-16389	1971	1935	1885	1849	1799	1953	1867	218	570	500	1140	1	1	43568945	816	-1.13	2.49	12	0.21	-1654.00	753.00	7241	20230417	-74.12	1819	20231226	3.02	1921	-2.45	20240102	1835	2.13	20240102	10150	-81.54	20230417	1819	3.02	20231226	N	214610	500	217 억	179869	N	N	0	N	N
109	20240103	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1897	-3	5	-0.16	50594024	26822	6.12	1901	1901	1865	2470	1330	1900	1886.29	0.41	-10972	1971	1935	1885	1849	1799	1953	1867	218	570	500	1140	1	1	43568945	827	-1.15	2.52	12	0.06	-1654.00	753.00	7241	20230417	-73.80	1819	20231226	4.29	1921	-1.25	20240102	1835	3.38	20240102	10150	-81.31	20230417	1819	4.29	20231226	N	214610	500	217 억	179869	N	N	0	N	N
110	20240102	160908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1900	48	2	2.59	820155743	434343	189.62	1865	1921	1835	2405	1297	1852	1888.26	0.28	58443	1870	1860	1843	1833	1816	1866	1839	218	553	500	1110	1	1	43568945	828	-1.15	2.52	12	1.00	-1654.00	753.00	7241	20230417	-73.76	1819	20231226	4.45	1921	-1.09	20240102	1835	3.54	20240102	10150	-81.28	20230417	1819	4.45	20231226	N	214610	500	217 억	121585	N	N	1	N	N
111	20240102	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1901	49	2	2.65	792607371	419844	183.29	1865	1921	1835	2405	1297	1852	1887.86	0.28	57441	1870	1860	1843	1833	1816	1866	1839	218	553	500	1110	1	1	43568945	828	-1.15	2.52	12	0.96	-1654.00	753.00	7241	20230417	-73.75	1819	20231226	4.51	1921	-1.04	20240102	1835	3.60	20240102	10150	-81.27	20230417	1819	4.51	20231226	N	214610	500	217 억	121585	N	N	1	N	N
112	20240102	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1905	53	2	2.86	476432446	253951	110.87	1865	1905	1835	2405	1297	1852	1876.08	0.28	59978	1870	1860	1843	1833	1816	1866	1839	218	553	500	1110	1	1	43568945	830	-1.15	2.53	12	0.58	-1654.00	753.00	7241	20230417	-73.69	1819	20231226	4.73	1905	0.00	20240102	1835	3.81	20240102	10150	-81.23	20230417	1819	4.73	20231226	N	214610	500	217 억	121585	N	N	1	N	N
113	20240102	130903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1888	36	2	1.94	352311268	188484	82.29	1865	1894	1835	2405	1297	1852	1869.18	0.28	43101	1870	1860	1843	1833	1816	1866	1839	218	553	500	1110	1	1	43568945	823	-1.14	2.51	12	0.43	-1654.00	753.00	7241	20230417	-73.93	1819	20231226	3.79	1894	-0.32	20240102	1835	2.89	20240102	10150	-81.40	20230417	1819	3.79	20231226	N	214610	500	217 억	121585	N	N	1	N	N
114	20240102	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1888	36	2	1.94	299358500	160387	70.02	1865	1894	1835	2405	1297	1852	1866.48	0.28	32098	1870	1860	1843	1833	1816	1866	1839	218	553	500	1110	1	1	43568945	823	-1.14	2.51	12	0.37	-1654.00	753.00	7241	20230417	-73.93	1819	20231226	3.79	1894	-0.32	20240102	1835	2.89	20240102	10150	-81.40	20230417	1819	3.79	20231226	N	214610	500	217 억	121585	N	N	1	N	N
115	20240102	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1853	1	2	0.05	108399989	58551	25.56	1865	1865	1835	2405	1297	1852	1851.38	0.28	-12654	1870	1860	1843	1833	1816	1866	1839	218	553	500	1110	1	1	43568945	807	-1.12	2.46	12	0.13	-1654.00	753.00	7241	20230417	-74.41	1819	20231226	1.87	1865	-0.64	20240102	1835	0.98	20240102	10150	-81.74	20230417	1819	1.87	20231226	N	214610	500	217 억	121585	N	N	1	N	N
116	20240102	100854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	0	3	0.00	41607654	22495	9.82	1865	1865	1835	2405	1297	1852	1849.64	0.28	260	1870	1860	1843	1833	1816	1866	1839	218	553	500	1110	1	1	43568945	807	-1.12	2.46	12	0.05	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	1865	-0.70	20240102	1835	0.93	20240102	10150	-81.75	20230417	1819	1.81	20231226	N	214610	500	217 억	121585	N	N	1	N	N
117	20240102	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1852	0	3	0.00	0	0	0.00	0	0	0	2405	1297	1852	0.00	0.28	0	1870	1860	1843	1833	1816	1866	1839	218	553	500	1110	1	1	43568945	807	-1.12	2.46	12	0.00	-1654.00	753.00	7241	20230417	-74.42	1819	20231226	1.81	0	0.00	0	0	0.00	0	10150	-81.75	20230417	1819	1.81	20231226	N	214610	500	217 억	121585	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History