KissMeData/196450/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1471	46	2	3.23	105454491	72676	57.69	1425	1480	1411	1852	998	1425	1451.02	0.73	10671	1471	1448	1414	1391	1357	1459	1402	453	427	1000	910	1	1	45319582	667	-6.94	0.81	12	0.16	-212.00	1824.00	2755	20230406	-46.61	1175	20231031	25.19	1670	-11.92	20240112	1249	17.77	20240118	2755	-46.61	20230406	1175	25.19	20231031	0.15	N	196450	1000	453 억	328818	N	N	N	N
3	20240123	110928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1466	41	2	2.88	85248510	58935	46.78	1425	1480	1411	1852	998	1425	1446.48	0.73	6213	1471	1448	1414	1391	1357	1459	1402	453	427	1000	910	1	1	45319582	664	-6.92	0.80	12	0.13	-212.00	1824.00	2755	20230406	-46.79	1175	20231031	24.77	1670	-12.22	20240112	1249	17.37	20240118	2755	-46.79	20230406	1175	24.77	20231031	0.15	N	196450	1000	453 억	328818	N	N	N	N
4	20240123	100929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1440	15	2	1.05	31751875	22261	17.67	1425	1455	1411	1852	998	1425	1426.35	0.73	-327	1471	1448	1414	1391	1357	1459	1402	453	427	1000	910	1	1	45319582	653	-6.79	0.79	12	0.05	-212.00	1824.00	2755	20230406	-47.73	1175	20231031	22.55	1670	-13.77	20240112	1249	15.29	20240118	2755	-47.73	20230406	1175	22.55	20231031	0.15	N	196450	1000	453 억	328818	N	N	N	N
5	20240123	090929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1429	4	2	0.28	7660140	5337	4.24	1425	1455	1425	1852	998	1425	1435.29	0.73	-2952	1471	1448	1414	1391	1357	1459	1402	453	427	1000	910	1	1	45319582	648	-6.74	0.78	12	0.01	-212.00	1824.00	2755	20230406	-48.13	1175	20231031	21.62	1670	-14.43	20240112	1249	14.41	20240118	2755	-48.13	20230406	1175	21.62	20231031	0.15	N	196450	1000	453 억	328818	N	N	N	N
6	20240119	160923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	42	2	3.16	50534034	36607	53.62	1336	1438	1336	1729	931	1330	1380.45	0.67	5671	1418	1373	1311	1266	1204	1343	1236	453	399	1000	850	1	1	45319582	622	-6.47	0.75	12	0.08	-212.00	1824.00	2755	20230406	-50.20	1175	20231031	16.77	1670	-17.84	20240112	1249	9.85	20240118	2755	-50.20	20230406	1175	16.77	20231031	0.15	N	196450	1000	453 억	304893	N	N	N	N
7	20240119	150925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	41	2	3.08	47180767	34162	50.04	1336	1438	1336	1729	931	1330	1381.09	0.67	4717	1418	1373	1311	1266	1204	1343	1236	453	399	1000	850	1	1	45319582	621	-6.47	0.75	12	0.08	-212.00	1824.00	2755	20230406	-50.24	1175	20231031	16.68	1670	-17.90	20240112	1249	9.77	20240118	2755	-50.24	20230406	1175	16.68	20231031	0.15	N	196450	1000	453 억	304893	N	N	N	N
8	20240119	140923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	42	2	3.16	43858649	31731	46.48	1336	1438	1336	1729	931	1330	1382.20	0.67	3744	1418	1373	1311	1266	1204	1343	1236	453	399	1000	850	1	1	45319582	622	-6.47	0.75	12	0.07	-212.00	1824.00	2755	20230406	-50.20	1175	20231031	16.77	1670	-17.84	20240112	1249	9.85	20240118	2755	-50.20	20230406	1175	16.77	20231031	0.15	N	196450	1000	453 억	304893	N	N	N	N
9	20240119	130924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1369	39	2	2.93	40437829	29225	42.81	1336	1438	1336	1729	931	1330	1383.67	0.67	3152	1418	1373	1311	1266	1204	1343	1236	453	399	1000	850	1	1	45319582	620	-6.46	0.75	12	0.06	-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	0.15	N	196450	1000	453 억	304893	N	N	N	N
10	20240119	120928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	41	2	3.08	39169389	28296	41.45	1336	1438	1336	1729	931	1330	1384.27	0.67	2689	1418	1373	1311	1266	1204	1343	1236	453	399	1000	850	1	1	45319582	621	-6.47	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.24	1175	20231031	16.68	1670	-17.90	20240112	1249	9.77	20240118	2755	-50.24	20230406	1175	16.68	20231031	0.15	N	196450	1000	453 억	304893	N	N	N	N
11	20240119	110926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	41	2	3.08	34948701	25215	36.93	1336	1438	1336	1729	931	1330	1386.03	0.67	2333	1418	1373	1311	1266	1204	1343	1236	453	399	1000	850	1	1	45319582	621	-6.47	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.24	1175	20231031	16.68	1670	-17.90	20240112	1249	9.77	20240118	2755	-50.24	20230406	1175	16.68	20231031	0.15	N	196450	1000	453 억	304893	N	N	N	N
12	20240119	100931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1375	45	2	3.38	26793439	19275	28.23	1336	1438	1336	1729	931	1330	1390.06	0.67	473	1418	1373	1311	1266	1204	1343	1236	453	399	1000	850	1	1	45319582	623	-6.49	0.75	12	0.04	-212.00	1824.00	2755	20230406	-50.09	1175	20231031	17.02	1670	-17.66	20240112	1249	10.09	20240118	2755	-50.09	20230406	1175	17.02	20231031	0.15	N	196450	1000	453 억	304893	N	N	N	N
13	20240119	090924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1359	29	2	2.18	715435	535	0.78	1336	1361	1336	1729	931	1330	1337.26	0.67	-66	1418	1373	1311	1266	1204	1343	1236	453	399	1000	850	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	304893	N	N	N	N
14	20240118	160921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1330	1	2	0.08	90272040	68271	108.76	1346	1356	1249	1727	931	1329	1322.26	0.70	-10725	1417	1373	1345	1301	1273	1359	1287	453	398	1000	850	1	1	45319582	603	-6.27	0.73	12	0.15	-212.00	1824.00	2755	20230406	-51.72	1175	20231031	13.19	1670	-20.36	20240112	1249	6.49	20240118	2755	-51.72	20230406	1175	13.19	20231031	0.16	N	196450	1000	453 억	315618	N	N	N	N
15	20240118	150923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	-11	5	-0.83	87196069	65957	105.07	1346	1356	1249	1727	931	1329	1322.01	0.70	-10351	1417	1373	1345	1301	1273	1359	1287	453	398	1000	850	1	1	45319582	597	-6.22	0.72	12	0.15	-212.00	1824.00	2755	20230406	-52.16	1175	20231031	12.17	1670	-21.08	20240112	1249	5.52	20240118	2755	-52.16	20230406	1175	12.17	20231031	0.16	N	196450	1000	453 억	315618	N	N	N	N
16	20240118	140923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1330	1	2	0.08	64200262	48539	77.33	1346	1356	1249	1727	931	1329	1322.65	0.70	-11290	1417	1373	1345	1301	1273	1359	1287	453	398	1000	850	1	1	45319582	603	-6.27	0.73	12	0.11	-212.00	1824.00	2755	20230406	-51.72	1175	20231031	13.19	1670	-20.36	20240112	1249	6.49	20240118	2755	-51.72	20230406	1175	13.19	20231031	0.16	N	196450	1000	453 억	315618	N	N	N	N
17	20240118	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	-3	5	-0.23	23469315	17570	27.99	1346	1356	1320	1727	931	1329	1335.76	0.70	-4083	1417	1373	1345	1301	1273	1359	1287	453	398	1000	850	1	1	45319582	601	-6.25	0.73	12	0.04	-212.00	1824.00	2755	20230406	-51.87	1175	20231031	12.85	1670	-20.60	20240112	1317	0.68	20240117	2755	-51.87	20230406	1175	12.85	20231031	0.16	N	196450	1000	453 억	315618	N	N	N	N
18	20240118	120924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	11	2	0.83	18953696	14174	22.58	1346	1356	1320	1727	931	1329	1337.22	0.70	-4020	1417	1373	1345	1301	1273	1359	1287	453	398	1000	850	1	1	45319582	607	-6.32	0.73	12	0.03	-212.00	1824.00	2755	20230406	-51.36	1175	20231031	14.04	1670	-19.76	20240112	1317	1.75	20240117	2755	-51.36	20230406	1175	14.04	20231031	0.16	N	196450	1000	453 억	315618	N	N	N	N
19	20240118	110924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1355	26	2	1.96	14562517	10878	17.33	1346	1356	1322	1727	931	1329	1338.71	0.70	-3896	1417	1373	1345	1301	1273	1359	1287	453	398	1000	850	1	1	45319582	614	-6.39	0.74	12	0.02	-212.00	1824.00	2755	20230406	-50.82	1175	20231031	15.32	1670	-18.86	20240112	1317	2.89	20240117	2755	-50.82	20230406	1175	15.32	20231031	0.16	N	196450	1000	453 억	315618	N	N	N	N
20	20240118	100920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	13	2	0.98	6839077	5122	8.16	1346	1346	1322	1727	931	1329	1335.24	0.70	-1244	1417	1373	1345	1301	1273	1359	1287	453	398	1000	850	1	1	45319582	608	-6.33	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.29	1175	20231031	14.21	1670	-19.64	20240112	1317	1.90	20240117	2755	-51.29	20230406	1175	14.21	20231031	0.16	N	196450	1000	453 억	315618	N	N	N	N
21	20240118	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1329	0	3	0.00	664355	497	0.79	1346	1346	1325	1727	931	1329	1336.73	0.70	-293	1417	1373	1345	1301	1273	1359	1287	453	398	1000	850	1	1	45319582	602	-6.27	0.73	12	0.00	-212.00	1824.00	2755	20230406	-51.76	1175	20231031	13.11	1670	-20.42	20240112	1317	0.91	20240117	2755	-51.76	20230406	1175	13.11	20231031	0.16	N	196450	1000	453 억	315618	N	N	N	N
22	20240117	160920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1329	-41	5	-2.99	83709336	62772	122.86	1370	1389	1317	1781	959	1370	1333.55	0.71	-5213	1452	1411	1379	1338	1306	1395	1322	453	411	1000	870	1	1	45319582	602	-6.27	0.73	12	0.14	-212.00	1824.00	2755	20230406	-51.76	1175	20231031	13.11	1670	-20.42	20240112	1317	0.91	20240117	2755	-51.76	20230406	1175	13.11	20231031	0.13	N	196450	1000	453 억	320831	N	N	N	N
23	20240117	150922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1328	-42	5	-3.07	74135488	55559	108.75	1370	1389	1320	1781	959	1370	1334.36	0.71	-5229	1452	1411	1379	1338	1306	1395	1322	453	411	1000	870	1	1	45319582	602	-6.26	0.73	12	0.12	-212.00	1824.00	2755	20230406	-51.80	1175	20231031	13.02	1670	-20.48	20240112	1319	0.68	20240105	2755	-51.80	20230406	1175	13.02	20231031	0.13	N	196450	1000	453 억	320831	N	N	N	N
24	20240117	140919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1334	-36	5	-2.63	61671851	46154	90.34	1370	1389	1323	1781	959	1370	1336.22	0.71	-4651	1452	1411	1379	1338	1306	1395	1322	453	411	1000	870	1	1	45319582	605	-6.29	0.73	12	0.10	-212.00	1824.00	2755	20230406	-51.58	1175	20231031	13.53	1670	-20.12	20240112	1319	1.14	20240105	2755	-51.58	20230406	1175	13.53	20231031	0.13	N	196450	1000	453 억	320831	N	N	N	N
25	20240117	130919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	-35	5	-2.55	54163252	40526	79.32	1370	1389	1323	1781	959	1370	1336.51	0.71	-4259	1452	1411	1379	1338	1306	1395	1322	453	411	1000	870	1	1	45319582	605	-6.30	0.73	12	0.09	-212.00	1824.00	2755	20230406	-51.54	1175	20231031	13.62	1670	-20.06	20240112	1319	1.21	20240105	2755	-51.54	20230406	1175	13.62	20231031	0.13	N	196450	1000	453 억	320831	N	N	N	N
26	20240117	120922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1328	-42	5	-3.07	38470081	28685	56.14	1370	1389	1327	1781	959	1370	1341.12	0.71	-2174	1452	1411	1379	1338	1306	1395	1322	453	411	1000	870	1	1	45319582	602	-6.26	0.73	12	0.06	-212.00	1824.00	2755	20230406	-51.80	1175	20231031	13.02	1670	-20.48	20240112	1319	0.68	20240105	2755	-51.80	20230406	1175	13.02	20231031	0.13	N	196450	1000	453 억	320831	N	N	N	N
27	20240117	110922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1341	-29	5	-2.12	34419501	25641	50.19	1370	1389	1327	1781	959	1370	1342.36	0.71	-2384	1452	1411	1379	1338	1306	1395	1322	453	411	1000	870	1	1	45319582	608	-6.33	0.74	12	0.06	-212.00	1824.00	2755	20230406	-51.32	1175	20231031	14.13	1670	-19.70	20240112	1319	1.67	20240105	2755	-51.32	20230406	1175	14.13	20231031	0.13	N	196450	1000	453 억	320831	N	N	N	N
28	20240117	100918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1348	-22	5	-1.61	24063447	17873	34.98	1370	1389	1334	1781	959	1370	1346.36	0.71	-3074	1452	1411	1379	1338	1306	1395	1322	453	411	1000	870	1	1	45319582	611	-6.36	0.74	12	0.04	-212.00	1824.00	2755	20230406	-51.07	1175	20231031	14.72	1670	-19.28	20240112	1319	2.20	20240105	2755	-51.07	20230406	1175	14.72	20231031	0.13	N	196450	1000	453 억	320831	N	N	N	N
29	20240117	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1385	15	2	1.09	2758697	2000	3.91	1370	1389	1368	1781	959	1370	1379.35	0.71	427	1452	1411	1379	1338	1306	1395	1322	453	411	1000	870	1	1	45319582	628	-6.53	0.76	12	0.00	-212.00	1824.00	2755	20230406	-49.73	1175	20231031	17.87	1670	-17.07	20240112	1319	5.00	20240105	2755	-49.73	20230406	1175	17.87	20231031	0.13	N	196450	1000	453 억	320831	N	N	N	N
30	20240116	160918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	-11	5	-0.80	69568566	51087	38.82	1381	1420	1347	1795	967	1381	1360.21	0.73	-10344	1429	1404	1372	1347	1315	1417	1360	453	414	1000	880	1	1	45319582	621	-6.46	0.75	12	0.11	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	1670	-17.96	20240112	1319	3.87	20240105	2755	-50.27	20230406	1175	16.60	20231031	0.15	N	196450	1000	453 억	331175	N	N	N	N
31	20240116	150916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1364	-17	5	-1.23	54836287	40324	30.64	1381	1420	1347	1795	967	1381	1359.89	0.73	-9920	1429	1404	1372	1347	1315	1417	1360	453	414	1000	880	1	1	45319582	618	-6.43	0.75	12	0.09	-212.00	1824.00	2755	20230406	-50.49	1175	20231031	16.09	1670	-18.32	20240112	1319	3.41	20240105	2755	-50.49	20230406	1175	16.09	20231031	0.15	N	196450	1000	453 억	331175	N	N	N	N
32	20240116	140919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1365	-16	5	-1.16	54498967	40076	30.45	1381	1420	1347	1795	967	1381	1359.89	0.73	-9868	1429	1404	1372	1347	1315	1417	1360	453	414	1000	880	1	1	45319582	619	-6.44	0.75	12	0.09	-212.00	1824.00	2755	20230406	-50.45	1175	20231031	16.17	1670	-18.26	20240112	1319	3.49	20240105	2755	-50.45	20230406	1175	16.17	20231031	0.15	N	196450	1000	453 억	331175	N	N	N	N
33	20240116	130920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1354	-27	5	-1.96	45596006	33504	25.46	1381	1420	1347	1795	967	1381	1360.91	0.73	-8298	1429	1404	1372	1347	1315	1417	1360	453	414	1000	880	1	1	45319582	614	-6.39	0.74	12	0.07	-212.00	1824.00	2755	20230406	-50.85	1175	20231031	15.23	1670	-18.92	20240112	1319	2.65	20240105	2755	-50.85	20230406	1175	15.23	20231031	0.15	N	196450	1000	453 억	331175	N	N	N	N
34	20240116	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1356	-25	5	-1.81	38031555	27904	21.20	1381	1420	1350	1795	967	1381	1362.94	0.73	-6202	1429	1404	1372	1347	1315	1417	1360	453	414	1000	880	1	1	45319582	615	-6.40	0.74	12	0.06	-212.00	1824.00	2755	20230406	-50.78	1175	20231031	15.40	1670	-18.80	20240112	1319	2.81	20240105	2755	-50.78	20230406	1175	15.40	20231031	0.15	N	196450	1000	453 억	331175	N	N	N	N
35	20240116	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1357	-24	5	-1.74	36394053	26695	20.28	1381	1420	1350	1795	967	1381	1363.33	0.73	-5583	1429	1404	1372	1347	1315	1417	1360	453	414	1000	880	1	1	45319582	615	-6.40	0.74	12	0.06	-212.00	1824.00	2755	20230406	-50.74	1175	20231031	15.49	1670	-18.74	20240112	1319	2.88	20240105	2755	-50.74	20230406	1175	15.49	20231031	0.15	N	196450	1000	453 억	331175	N	N	N	N
36	20240116	100916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1360	-21	5	-1.52	23664038	17275	13.13	1381	1420	1350	1795	967	1381	1369.84	0.73	-4274	1429	1404	1372	1347	1315	1417	1360	453	414	1000	880	1	1	45319582	616	-6.42	0.75	12	0.04	-212.00	1824.00	2755	20230406	-50.64	1175	20231031	15.74	1670	-18.56	20240112	1319	3.11	20240105	2755	-50.64	20230406	1175	15.74	20231031	0.15	N	196450	1000	453 억	331175	N	N	N	N
37	20240116	090914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1374	-7	5	-0.51	5954678	4266	3.24	1381	1420	1370	1795	967	1381	1395.85	0.73	-428	1429	1404	1372	1347	1315	1417	1360	453	414	1000	880	1	1	45319582	623	-6.48	0.75	12	0.01	-212.00	1824.00	2755	20230406	-50.13	1175	20231031	16.94	1670	-17.72	20240112	1319	4.17	20240105	2755	-50.13	20230406	1175	16.94	20231031	0.15	N	196450	1000	453 억	331175	N	N	N	N
38	20240115	160915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1381	16	2	1.17	180198201	131611	11.24	1360	1397	1340	1774	956	1365	1369.03	0.65	38125	1801	1583	1452	1234	1103	1517	1168	453	409	1000	870	1	1	45319582	626	-6.51	0.76	12	0.29	-212.00	1824.00	2755	20230406	-49.87	1175	20231031	17.53	1670	-17.31	20240112	1319	4.70	20240105	2755	-49.87	20230406	1175	17.53	20231031	0.15	N	196450	1000	453 억	293050	N	N	N	N
39	20240115	150915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1382	17	2	1.25	171889449	125576	10.73	1360	1397	1340	1774	956	1365	1368.81	0.65	36296	1801	1583	1452	1234	1103	1517	1168	453	409	1000	870	1	1	45319582	626	-6.52	0.76	12	0.28	-212.00	1824.00	2755	20230406	-49.84	1175	20231031	17.62	1670	-17.25	20240112	1319	4.78	20240105	2755	-49.84	20230406	1175	17.62	20231031	0.15	N	196450	1000	453 억	293050	N	N	N	N
40	20240115	140915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1377	12	2	0.88	133985955	98032	8.37	1360	1397	1340	1774	956	1365	1366.76	0.65	34539	1801	1583	1452	1234	1103	1517	1168	453	409	1000	870	1	1	45319582	624	-6.50	0.75	12	0.22	-212.00	1824.00	2755	20230406	-50.02	1175	20231031	17.19	1670	-17.54	20240112	1319	4.40	20240105	2755	-50.02	20230406	1175	17.19	20231031	0.15	N	196450	1000	453 억	293050	N	N	N	N
41	20240115	130913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1385	20	2	1.47	117232292	85777	7.33	1360	1397	1340	1774	956	1365	1366.71	0.65	32904	1801	1583	1452	1234	1103	1517	1168	453	409	1000	870	1	1	45319582	628	-6.53	0.76	12	0.19	-212.00	1824.00	2755	20230406	-49.73	1175	20231031	17.87	1670	-17.07	20240112	1319	5.00	20240105	2755	-49.73	20230406	1175	17.87	20231031	0.15	N	196450	1000	453 억	293050	N	N	N	N
42	20240115	120915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1380	15	2	1.10	99512268	72878	6.23	1360	1397	1340	1774	956	1365	1365.46	0.65	26558	1801	1583	1452	1234	1103	1517	1168	453	409	1000	870	1	1	45319582	625	-6.51	0.76	12	0.16	-212.00	1824.00	2755	20230406	-49.91	1175	20231031	17.45	1670	-17.37	20240112	1319	4.62	20240105	2755	-49.91	20230406	1175	17.45	20231031	0.15	N	196450	1000	453 억	293050	N	N	N	N
43	20240115	110914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1391	26	2	1.90	89100455	65342	5.58	1360	1397	1340	1774	956	1365	1363.60	0.65	21035	1801	1583	1452	1234	1103	1517	1168	453	409	1000	870	1	1	45319582	630	-6.56	0.76	12	0.14	-212.00	1824.00	2755	20230406	-49.51	1175	20231031	18.38	1670	-16.71	20240112	1319	5.46	20240105	2755	-49.51	20230406	1175	18.38	20231031	0.15	N	196450	1000	453 억	293050	N	N	N	N
44	20240115	100911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1351	-14	5	-1.03	53431016	39524	3.38	1360	1396	1340	1774	956	1365	1351.86	0.65	15648	1801	1583	1452	1234	1103	1517	1168	453	409	1000	870	1	1	45319582	612	-6.37	0.74	12	0.09	-212.00	1824.00	2755	20230406	-50.96	1175	20231031	14.98	1670	-19.10	20240112	1319	2.43	20240105	2755	-50.96	20230406	1175	14.98	20231031	0.15	N	196450	1000	453 억	293050	N	N	N	N
45	20240115	090913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1375	10	2	0.73	9598483	7072	0.60	1360	1396	1340	1774	956	1365	1357.25	0.65	1265	1801	1583	1452	1234	1103	1517	1168	453	409	1000	870	1	1	45319582	623	-6.49	0.75	12	0.02	-212.00	1824.00	2755	20230406	-50.09	1175	20231031	17.02	1670	-17.66	20240112	1319	4.25	20240105	2755	-50.09	20230406	1175	17.02	20231031	0.15	N	196450	1000	453 억	293050	N	N	N	N
46	20240112	160924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1365	-15	5	-1.09	1762982149	1168464	5049.11	1381	1670	1321	1794	966	1380	1508.80	0.70	-24173	1416	1397	1386	1367	1356	1392	1362	453	414	1000	880	1	1	45319582	619	-6.44	0.75	12	2.58	-212.00	1824.00	2755	20230406	-50.45	1175	20231031	16.17	1670	-18.26	20240112	1319	3.49	20240105	2755	-50.45	20230406	1175	16.17	20231031	0.14	N	196450	1000	453 억	316973	N	N	N	N
47	20240112	150912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	-18	5	-1.30	1742369881	1153364	4983.86	1381	1670	1321	1794	966	1380	1510.69	0.70	-17711	1416	1397	1386	1367	1356	1392	1362	453	414	1000	880	1	1	45319582	617	-6.42	0.75	12	2.54	-212.00	1824.00	2755	20230406	-50.56	1175	20231031	15.91	1670	-18.44	20240112	1319	3.26	20240105	2755	-50.56	20230406	1175	15.91	20231031	0.14	N	196450	1000	453 억	316973	N	N	N	N
48	20240112	140911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	10	2	0.72	1620251475	1064596	4600.28	1381	1670	1321	1794	966	1380	1521.94	0.70	-33532	1416	1397	1386	1367	1356	1392	1362	453	414	1000	880	1	1	45319582	630	-6.56	0.76	12	2.35	-212.00	1824.00	2755	20230406	-49.55	1175	20231031	18.30	1670	-16.77	20240112	1319	5.38	20240105	2755	-49.55	20230406	1175	18.30	20231031	0.14	N	196450	1000	453 억	316973	N	N	N	N
49	20240112	130906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1482	102	2	7.39	92409300	65019	280.96	1381	1485	1346	1794	966	1380	1421.27	0.70	-3607	1416	1397	1386	1367	1356	1392	1362	453	414	1000	880	1	1	45319582	672	-6.99	0.81	12	0.14	-212.00	1824.00	2755	20230406	-46.21	1175	20231031	26.13	1485	-0.20	20240112	1319	12.36	20240105	2755	-46.21	20230406	1175	26.13	20231031	0.14	N	196450	1000	453 억	316973	N	N	N	N
50	20240112	120911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1393	13	2	0.94	26041024	19001	82.11	1381	1394	1346	1794	966	1380	1370.51	0.70	-2510	1416	1397	1386	1367	1356	1392	1362	453	414	1000	880	1	1	45319582	631	-6.57	0.76	12	0.04	-212.00	1824.00	2755	20230406	-49.44	1175	20231031	18.55	1433	-2.79	20240110	1319	5.61	20240105	2755	-49.44	20230406	1175	18.55	20231031	0.14	N	196450	1000	453 억	316973	N	N	N	N
51	20240112	110907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1380	0	3	0.00	18003908	13207	57.07	1381	1390	1346	1794	966	1380	1363.21	0.70	-2279	1416	1397	1386	1367	1356	1392	1362	453	414	1000	880	1	1	45319582	625	-6.51	0.76	12	0.03	-212.00	1824.00	2755	20230406	-49.91	1175	20231031	17.45	1433	-3.70	20240110	1319	4.62	20240105	2755	-49.91	20230406	1175	17.45	20231031	0.14	N	196450	1000	453 억	316973	N	N	N	N
52	20240112	100907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1383	3	2	0.22	17071164	12531	54.15	1381	1390	1346	1794	966	1380	1362.31	0.70	-2211	1416	1397	1386	1367	1356	1392	1362	453	414	1000	880	1	1	45319582	627	-6.52	0.76	12	0.03	-212.00	1824.00	2755	20230406	-49.80	1175	20231031	17.70	1433	-3.49	20240110	1319	4.85	20240105	2755	-49.80	20230406	1175	17.70	20231031	0.14	N	196450	1000	453 억	316973	N	N	N	N
53	20240112	090910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1373	-7	5	-0.51	2484721	1806	7.80	1381	1390	1371	1794	966	1380	1375.81	0.70	-908	1416	1397	1386	1367	1356	1392	1362	453	414	1000	880	1	1	45319582	622	-6.48	0.75	12	0.00	-212.00	1824.00	2755	20230406	-50.16	1175	20231031	16.85	1433	-4.19	20240110	1319	4.09	20240105	2755	-50.16	20230406	1175	16.85	20231031	0.14	N	196450	1000	453 억	316973	N	N	N	N
54	20240111	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1380	-3	5	-0.22	29264325	21123	45.13	1383	1405	1375	1797	969	1383	1385.42	0.70	-2302	1453	1417	1397	1361	1341	1408	1352	453	414	1000	880	1	1	45319582	625	-6.51	0.76	12	0.05	-212.00	1824.00	2755	20230406	-49.91	1175	20231031	17.45	1433	-3.70	20240110	1319	4.62	20240105	2755	-49.91	20230406	1175	17.45	20231031	0.14	N	196450	1000	453 억	319275	N	N	N	N
55	20240111	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1397	14	2	1.01	26733454	19291	41.21	1383	1405	1375	1797	969	1383	1385.80	0.70	-2343	1453	1417	1397	1361	1341	1408	1352	453	414	1000	880	1	1	45319582	633	-6.59	0.77	12	0.04	-212.00	1824.00	2755	20230406	-49.29	1175	20231031	18.89	1433	-2.51	20240110	1319	5.91	20240105	2755	-49.29	20230406	1175	18.89	20231031	0.14	N	196450	1000	453 억	319275	N	N	N	N
56	20240111	140906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	12	2	0.87	22636849	16334	34.90	1383	1405	1375	1797	969	1383	1385.87	0.70	-3033	1453	1417	1397	1361	1341	1408	1352	453	414	1000	880	1	1	45319582	632	-6.58	0.76	12	0.04	-212.00	1824.00	2755	20230406	-49.36	1175	20231031	18.72	1433	-2.65	20240110	1319	5.76	20240105	2755	-49.36	20230406	1175	18.72	20231031	0.14	N	196450	1000	453 억	319275	N	N	N	N
57	20240111	130904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	7	2	0.51	14325222	10338	22.09	1383	1405	1375	1797	969	1383	1385.69	0.70	-2659	1453	1417	1397	1361	1341	1408	1352	453	414	1000	880	1	1	45319582	630	-6.56	0.76	12	0.02	-212.00	1824.00	2755	20230406	-49.55	1175	20231031	18.30	1433	-3.00	20240110	1319	5.38	20240105	2755	-49.55	20230406	1175	18.30	20231031	0.14	N	196450	1000	453 억	319275	N	N	N	N
58	20240111	120904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1389	6	2	0.43	14003415	10106	21.59	1383	1405	1375	1797	969	1383	1385.65	0.70	-2494	1453	1417	1397	1361	1341	1408	1352	453	414	1000	880	1	1	45319582	629	-6.55	0.76	12	0.02	-212.00	1824.00	2755	20230406	-49.58	1175	20231031	18.21	1433	-3.07	20240110	1319	5.31	20240105	2755	-49.58	20230406	1175	18.21	20231031	0.14	N	196450	1000	453 억	319275	N	N	N	N
59	20240111	110906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1388	5	2	0.36	11227199	8105	17.32	1383	1405	1375	1797	969	1383	1385.22	0.70	-1973	1453	1417	1397	1361	1341	1408	1352	453	414	1000	880	1	1	45319582	629	-6.55	0.76	12	0.02	-212.00	1824.00	2755	20230406	-49.62	1175	20231031	18.13	1433	-3.14	20240110	1319	5.23	20240105	2755	-49.62	20230406	1175	18.13	20231031	0.14	N	196450	1000	453 억	319275	N	N	N	N
60	20240111	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	7	2	0.51	7302796	5264	11.25	1383	1405	1376	1797	969	1383	1387.31	0.70	-1545	1453	1417	1397	1361	1341	1408	1352	453	414	1000	880	1	1	45319582	630	-6.56	0.76	12	0.01	-212.00	1824.00	2755	20230406	-49.55	1175	20231031	18.30	1433	-3.00	20240110	1319	5.38	20240105	2755	-49.55	20230406	1175	18.30	20231031	0.14	N	196450	1000	453 억	319275	N	N	N	N
61	20240111	090905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1397	14	2	1.01	1691309	1221	2.61	1383	1397	1383	1797	969	1383	1385.18	0.70	-133	1453	1417	1397	1361	1341	1408	1352	453	414	1000	880	1	1	45319582	633	-6.59	0.77	12	0.00	-212.00	1824.00	2755	20230406	-49.29	1175	20231031	18.89	1433	-2.51	20240110	1319	5.91	20240105	2755	-49.29	20230406	1175	18.89	20231031	0.14	N	196450	1000	453 억	319275	N	N	N	N
62	20240110	160902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1383	-25	5	-1.78	65511010	46759	68.61	1410	1433	1377	1830	986	1408	1401.04	0.71	-2393	1450	1428	1402	1380	1354	1440	1392	453	422	1000	900	1	1	45319582	627	-6.52	0.76	12	0.10	-212.00	1824.00	2755	20230406	-49.80	1175	20231031	17.70	1433	-3.49	20240110	1319	4.85	20240105	2755	-49.80	20230406	1175	17.70	20231031	0.15	N	196450	1000	453 억	321668	N	N	N	N
63	20240110	150904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1392	-16	5	-1.14	62079869	44280	64.97	1410	1433	1377	1830	986	1408	1401.98	0.71	-2553	1450	1428	1402	1380	1354	1440	1392	453	422	1000	900	1	1	45319582	631	-6.57	0.76	12	0.10	-212.00	1824.00	2755	20230406	-49.47	1175	20231031	18.47	1433	-2.86	20240110	1319	5.53	20240105	2755	-49.47	20230406	1175	18.47	20231031	0.15	N	196450	1000	453 억	321668	N	N	N	N
64	20240110	140906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	-13	5	-0.92	53669791	38219	56.08	1410	1433	1395	1830	986	1408	1404.27	0.71	-2571	1450	1428	1402	1380	1354	1440	1392	453	422	1000	900	1	1	45319582	632	-6.58	0.76	12	0.08	-212.00	1824.00	2755	20230406	-49.36	1175	20231031	18.72	1433	-2.65	20240110	1319	5.76	20240105	2755	-49.36	20230406	1175	18.72	20231031	0.15	N	196450	1000	453 억	321668	N	N	N	N
65	20240110	130902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1408	0	3	0.00	50784789	36155	53.05	1410	1433	1395	1830	986	1408	1404.64	0.71	-783	1450	1428	1402	1380	1354	1440	1392	453	422	1000	900	1	1	45319582	638	-6.64	0.77	12	0.08	-212.00	1824.00	2755	20230406	-48.89	1175	20231031	19.83	1433	-1.74	20240110	1319	6.75	20240105	2755	-48.89	20230406	1175	19.83	20231031	0.15	N	196450	1000	453 억	321668	N	N	N	N
66	20240110	120904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1409	1	2	0.07	49207826	35035	51.41	1410	1433	1395	1830	986	1408	1404.53	0.71	-343	1450	1428	1402	1380	1354	1440	1392	453	422	1000	900	1	1	45319582	639	-6.65	0.77	12	0.08	-212.00	1824.00	2755	20230406	-48.86	1175	20231031	19.91	1433	-1.67	20240110	1319	6.82	20240105	2755	-48.86	20230406	1175	19.91	20231031	0.15	N	196450	1000	453 억	321668	N	N	N	N
67	20240110	110902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1409	1	2	0.07	31663913	22494	33.01	1410	1433	1395	1830	986	1408	1407.66	0.71	-1960	1450	1428	1402	1380	1354	1440	1392	453	422	1000	900	1	1	45319582	639	-6.65	0.77	12	0.05	-212.00	1824.00	2755	20230406	-48.86	1175	20231031	19.91	1433	-1.67	20240110	1319	6.82	20240105	2755	-48.86	20230406	1175	19.91	20231031	0.15	N	196450	1000	453 억	321668	N	N	N	N
68	20240110	100901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1405	-3	5	-0.21	25806550	18332	26.90	1410	1433	1395	1830	986	1408	1407.73	0.71	-951	1450	1428	1402	1380	1354	1440	1392	453	422	1000	900	1	1	45319582	637	-6.63	0.77	12	0.04	-212.00	1824.00	2755	20230406	-49.00	1175	20231031	19.57	1433	-1.95	20240110	1319	6.52	20240105	2755	-49.00	20230406	1175	19.57	20231031	0.15	N	196450	1000	453 억	321668	N	N	N	N
69	20240110	090902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1410	2	2	0.14	6194077	4391	6.44	1410	1433	1408	1830	986	1408	1410.63	0.71	558	1450	1428	1402	1380	1354	1440	1392	453	422	1000	900	1	1	45319582	639	-6.65	0.77	12	0.01	-212.00	1824.00	2755	20230406	-48.82	1175	20231031	20.00	1433	-1.61	20240110	1319	6.90	20240105	2755	-48.82	20230406	1175	20.00	20231031	0.15	N	196450	1000	453 억	321668	N	N	N	N
70	20240109	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1408	32	2	2.33	94900777	68030	107.37	1376	1424	1376	1788	964	1376	1395.03	0.71	-294	1408	1392	1360	1344	1312	1400	1352	453	412	1000	880	1	1	45319582	638	-6.64	0.77	12	0.15	-212.00	1824.00	2755	20230406	-48.89	1175	20231031	19.83	1424	-1.12	20240109	1319	6.75	20240105	2755	-48.89	20230406	1175	19.83	20231031	0.15	N	196450	1000	453 억	321962	N	N	N	N
71	20240109	150901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1399	23	2	1.67	88672438	63585	100.36	1376	1424	1376	1788	964	1376	1394.60	0.71	36	1408	1392	1360	1344	1312	1400	1352	453	412	1000	880	1	1	45319582	634	-6.60	0.77	12	0.14	-212.00	1824.00	2755	20230406	-49.22	1175	20231031	19.06	1424	-1.76	20240109	1319	6.07	20240105	2755	-49.22	20230406	1175	19.06	20231031	0.15	N	196450	1000	453 억	321962	N	N	N	N
72	20240109	140901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1418	42	2	3.05	83309467	59781	94.35	1376	1424	1376	1788	964	1376	1393.63	0.71	-264	1408	1392	1360	1344	1312	1400	1352	453	412	1000	880	1	1	45319582	643	-6.69	0.78	12	0.13	-212.00	1824.00	2755	20230406	-48.53	1175	20231031	20.68	1424	-0.42	20240109	1319	7.51	20240105	2755	-48.53	20230406	1175	20.68	20231031	0.15	N	196450	1000	453 억	321962	N	N	N	N
73	20240109	130900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1424	48	2	3.49	69463438	49989	78.90	1376	1424	1376	1788	964	1376	1389.62	0.71	-145	1408	1392	1360	1344	1312	1400	1352	453	412	1000	880	1	1	45319582	645	-6.72	0.78	12	0.11	-212.00	1824.00	2755	20230406	-48.31	1175	20231031	21.19	1424	0.00	20240109	1319	7.96	20240105	2755	-48.31	20230406	1175	21.19	20231031	0.15	N	196450	1000	453 억	321962	N	N	N	N
74	20240109	120908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1386	10	2	0.73	36780487	26585	41.96	1376	1389	1376	1788	964	1376	1383.55	0.71	-932	1408	1392	1360	1344	1312	1400	1352	453	412	1000	880	1	1	45319582	628	-6.54	0.76	12	0.06	-212.00	1824.00	2755	20230406	-49.69	1175	20231031	17.96	1389	-0.22	20240109	1319	5.08	20240105	2755	-49.69	20230406	1175	17.96	20231031	0.15	N	196450	1000	453 억	321962	N	N	N	N
75	20240109	110903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1381	5	2	0.36	24487836	17719	27.97	1376	1387	1376	1788	964	1376	1382.07	0.71	806	1408	1392	1360	1344	1312	1400	1352	453	412	1000	880	1	1	45319582	626	-6.51	0.76	12	0.04	-212.00	1824.00	2755	20230406	-49.87	1175	20231031	17.53	1387	-0.43	20240109	1319	4.70	20240105	2755	-49.87	20230406	1175	17.53	20231031	0.15	N	196450	1000	453 억	321962	N	N	N	N
76	20240109	100901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1387	11	2	0.80	14419624	10427	16.46	1376	1387	1376	1788	964	1376	1383.03	0.71	799	1408	1392	1360	1344	1312	1400	1352	453	412	1000	880	1	1	45319582	629	-6.54	0.76	12	0.02	-212.00	1824.00	2755	20230406	-49.66	1175	20231031	18.04	1387	0.00	20240109	1319	5.16	20240105	2755	-49.66	20230406	1175	18.04	20231031	0.15	N	196450	1000	453 억	321962	N	N	N	N
77	20240109	090901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1382	6	2	0.44	3037557	2199	3.47	1376	1385	1376	1788	964	1376	1381.80	0.71	-1277	1408	1392	1360	1344	1312	1400	1352	453	412	1000	880	1	1	45319582	626	-6.52	0.76	12	0.00	-212.00	1824.00	2755	20230406	-49.84	1175	20231031	17.62	1385	-0.22	20240109	1319	4.78	20240105	2755	-49.84	20230406	1175	17.62	20231031	0.15	N	196450	1000	453 억	321962	N	N	N	N
78	20240108	160859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1376	48	2	3.61	86165697	62909	136.07	1328	1376	1328	1726	930	1328	1369.69	0.68	15015	1347	1337	1328	1318	1309	1333	1314	453	398	1000	840	1	1	45319582	624	-6.49	0.75	12	0.14	-212.00	1824.00	2755	20230406	-50.05	1175	20231031	17.11	1376	0.00	20240108	1319	4.32	20240105	2755	-50.05	20230406	1175	17.11	20231031	0.15	N	196450	1000	453 억	306947	N	N	N	N
79	20240108	150900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	42	2	3.16	75421614	55079	119.13	1328	1375	1328	1726	930	1328	1369.34	0.68	13434	1347	1337	1328	1318	1309	1333	1314	453	398	1000	840	1	1	45319582	621	-6.46	0.75	12	0.12	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	1375	-0.36	20240108	1319	3.87	20240105	2755	-50.27	20230406	1175	16.60	20231031	0.15	N	196450	1000	453 억	306947	N	N	N	N
80	20240108	140859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	44	2	3.31	70838285	51720	111.87	1328	1375	1328	1726	930	1328	1369.65	0.68	11962	1347	1337	1328	1318	1309	1333	1314	453	398	1000	840	1	1	45319582	622	-6.47	0.75	12	0.11	-212.00	1824.00	2755	20230406	-50.20	1175	20231031	16.77	1375	-0.22	20240108	1319	4.02	20240105	2755	-50.20	20230406	1175	16.77	20231031	0.15	N	196450	1000	453 억	306947	N	N	N	N
81	20240108	130900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1373	45	2	3.39	70188832	51246	110.84	1328	1375	1328	1726	930	1328	1369.65	0.68	11793	1347	1337	1328	1318	1309	1333	1314	453	398	1000	840	1	1	45319582	622	-6.48	0.75	12	0.11	-212.00	1824.00	2755	20230406	-50.16	1175	20231031	16.85	1375	-0.15	20240108	1319	4.09	20240105	2755	-50.16	20230406	1175	16.85	20231031	0.15	N	196450	1000	453 억	306947	N	N	N	N
82	20240108	120900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1374	46	2	3.46	63650772	46461	100.49	1328	1375	1328	1726	930	1328	1369.98	0.68	10470	1347	1337	1328	1318	1309	1333	1314	453	398	1000	840	1	1	45319582	623	-6.48	0.75	12	0.10	-212.00	1824.00	2755	20230406	-50.13	1175	20231031	16.94	1375	-0.07	20240108	1319	4.17	20240105	2755	-50.13	20230406	1175	16.94	20231031	0.15	N	196450	1000	453 억	306947	N	N	N	N
83	20240108	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1373	45	2	3.39	49295407	36008	77.88	1328	1375	1328	1726	930	1328	1369.01	0.68	5180	1347	1337	1328	1318	1309	1333	1314	453	398	1000	840	1	1	45319582	622	-6.48	0.75	12	0.08	-212.00	1824.00	2755	20230406	-50.16	1175	20231031	16.85	1375	-0.15	20240108	1319	4.09	20240105	2755	-50.16	20230406	1175	16.85	20231031	0.15	N	196450	1000	453 억	306947	N	N	N	N
84	20240108	100901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1361	33	2	2.48	14679524	10785	23.33	1328	1372	1328	1726	930	1328	1361.11	0.68	-681	1347	1337	1328	1318	1309	1333	1314	453	398	1000	840	1	1	45319582	617	-6.42	0.75	12	0.02	-212.00	1824.00	2755	20230406	-50.60	1175	20231031	15.83	1372	-0.80	20240108	1319	3.18	20240105	2755	-50.60	20230406	1175	15.83	20231031	0.15	N	196450	1000	453 억	306947	N	N	N	N
85	20240108	090859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	30	2	2.26	1413613	1060	2.29	1328	1369	1328	1726	930	1328	1333.60	0.68	-189	1347	1337	1328	1318	1309	1333	1314	453	398	1000	840	1	1	45319582	615	-6.41	0.74	12	0.00	-212.00	1824.00	2755	20230406	-50.71	1175	20231031	15.57	1369	-0.80	20240108	1319	2.96	20240105	2755	-50.71	20230406	1175	15.57	20231031	0.15	N	196450	1000	453 억	306947	N	N	N	N
86	20240105	160859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1328	-10	5	-0.75	61141571	46229	140.65	1338	1338	1319	1739	937	1338	1322.58	0.67	2400	1370	1353	1340	1323	1310	1347	1317	453	401	1000	850	1	1	45319582	602	-6.26	0.73	12	0.10	-212.00	1824.00	2755	20230406	-51.80	1175	20231031	13.02	1367	-2.85	20240102	1319	0.68	20240105	2755	-51.80	20230406	1175	13.02	20231031	0.14	N	196450	1000	453 억	304597	N	N	N	N
87	20240105	150900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1333	-5	5	-0.37	60212897	45530	138.52	1338	1338	1319	1739	937	1338	1322.49	0.67	2219	1370	1353	1340	1323	1310	1347	1317	453	401	1000	850	1	1	45319582	604	-6.29	0.73	12	0.10	-212.00	1824.00	2755	20230406	-51.62	1175	20231031	13.45	1367	-2.49	20240102	1319	1.06	20240105	2755	-51.62	20230406	1175	13.45	20231031	0.14	N	196450	1000	453 억	304597	N	N	N	N
88	20240105	140857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1336	-2	5	-0.15	56889290	43036	130.93	1338	1338	1319	1739	937	1338	1321.90	0.67	2032	1370	1353	1340	1323	1310	1347	1317	453	401	1000	850	1	1	45319582	605	-6.30	0.73	12	0.09	-212.00	1824.00	2755	20230406	-51.51	1175	20231031	13.70	1367	-2.27	20240102	1319	1.29	20240105	2755	-51.51	20230406	1175	13.70	20231031	0.14	N	196450	1000	453 억	304597	N	N	N	N
89	20240105	130858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1336	-2	5	-0.15	55384339	41908	127.50	1338	1338	1319	1739	937	1338	1321.57	0.67	2088	1370	1353	1340	1323	1310	1347	1317	453	401	1000	850	1	1	45319582	605	-6.30	0.73	12	0.09	-212.00	1824.00	2755	20230406	-51.51	1175	20231031	13.70	1367	-2.27	20240102	1319	1.29	20240105	2755	-51.51	20230406	1175	13.70	20231031	0.14	N	196450	1000	453 억	304597	N	N	N	N
90	20240105	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1331	-7	5	-0.52	53622542	40585	123.48	1338	1338	1319	1739	937	1338	1321.24	0.67	2225	1370	1353	1340	1323	1310	1347	1317	453	401	1000	850	1	1	45319582	603	-6.28	0.73	12	0.09	-212.00	1824.00	2755	20230406	-51.69	1175	20231031	13.28	1367	-2.63	20240102	1319	0.91	20240105	2755	-51.69	20230406	1175	13.28	20231031	0.14	N	196450	1000	453 억	304597	N	N	N	N
91	20240105	110856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1320	-18	5	-1.35	45667105	34559	105.14	1338	1338	1319	1739	937	1338	1321.42	0.67	1377	1370	1353	1340	1323	1310	1347	1317	453	401	1000	850	1	1	45319582	598	-6.23	0.72	12	0.08	-212.00	1824.00	2755	20230406	-52.09	1175	20231031	12.34	1367	-3.44	20240102	1319	0.08	20240105	2755	-52.09	20230406	1175	12.34	20231031	0.14	N	196450	1000	453 억	304597	N	N	N	N
92	20240105	100900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1332	-6	5	-0.45	9315666	7023	21.37	1338	1338	1320	1739	937	1338	1326.45	0.67	-163	1370	1353	1340	1323	1310	1347	1317	453	401	1000	850	1	1	45319582	604	-6.28	0.73	12	0.02	-212.00	1824.00	2755	20230406	-51.65	1175	20231031	13.36	1367	-2.56	20240102	1320	0.91	20240105	2755	-51.65	20230406	1175	13.36	20231031	0.14	N	196450	1000	453 억	304597	N	N	N	N
93	20240105	090856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	0	3	0.00	362415	272	0.83	1338	1338	1330	1739	937	1338	1332.41	0.67	-257	1370	1353	1340	1323	1310	1347	1317	453	401	1000	850	1	1	45319582	606	-6.31	0.73	12	0.00	-212.00	1824.00	2755	20230406	-51.43	1175	20231031	13.87	1367	-2.12	20240102	1324	1.06	20240102	2755	-51.43	20230406	1175	13.87	20231031	0.14	N	196450	1000	453 억	304597	N	N	N	N
94	20240104	160854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-19	5	-1.40	42419710	31786	100.59	1357	1357	1327	1764	950	1357	1334.54	0.68	-2860	1379	1368	1356	1345	1333	1373	1350	453	407	1000	860	1	1	45319582	606	-6.31	0.73	12	0.07	-212.00	1824.00	2755	20230406	-51.43	1175	20231031	13.87	1367	-2.12	20240102	1324	1.06	20240102	2755	-51.43	20230406	1175	13.87	20231031	0.14	N	196450	1000	453 억	307557	N	N	N	N
95	20240104	150856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1335	-22	5	-1.62	40013807	29984	94.89	1357	1357	1327	1764	950	1357	1334.51	0.68	-2494	1379	1368	1356	1345	1333	1373	1350	453	407	1000	860	1	1	45319582	605	-6.30	0.73	12	0.07	-212.00	1824.00	2755	20230406	-51.54	1175	20231031	13.62	1367	-2.34	20240102	1324	0.83	20240102	2755	-51.54	20230406	1175	13.62	20231031	0.14	N	196450	1000	453 억	307557	N	N	N	N
96	20240104	140856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	-20	5	-1.47	32669108	24465	77.42	1357	1357	1327	1764	950	1357	1335.34	0.68	156	1379	1368	1356	1345	1333	1373	1350	453	407	1000	860	1	1	45319582	606	-6.31	0.73	12	0.05	-212.00	1824.00	2755	20230406	-51.47	1175	20231031	13.79	1367	-2.19	20240102	1324	0.98	20240102	2755	-51.47	20230406	1175	13.79	20231031	0.14	N	196450	1000	453 억	307557	N	N	N	N
97	20240104	130856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	-19	5	-1.40	30626987	22933	72.57	1357	1357	1327	1764	950	1357	1335.50	0.68	174	1379	1368	1356	1345	1333	1373	1350	453	407	1000	860	1	1	45319582	606	-6.31	0.73	12	0.05	-212.00	1824.00	2755	20230406	-51.43	1175	20231031	13.87	1367	-2.12	20240102	1324	1.06	20240102	2755	-51.43	20230406	1175	13.87	20231031	0.14	N	196450	1000	453 억	307557	N	N	N	N
98	20240104	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1342	-15	5	-1.11	22223593	16626	52.61	1357	1357	1330	1764	950	1357	1336.68	0.68	86	1379	1368	1356	1345	1333	1373	1350	453	407	1000	860	1	1	45319582	608	-6.33	0.74	12	0.04	-212.00	1824.00	2755	20230406	-51.29	1175	20231031	14.21	1367	-1.83	20240102	1324	1.36	20240102	2755	-51.29	20230406	1175	14.21	20231031	0.14	N	196450	1000	453 억	307557	N	N	N	N
99	20240104	110853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1349	-8	5	-0.59	18117883	13567	42.93	1357	1357	1330	1764	950	1357	1335.44	0.68	2121	1379	1368	1356	1345	1333	1373	1350	453	407	1000	860	1	1	45319582	611	-6.36	0.74	12	0.03	-212.00	1824.00	2755	20230406	-51.03	1175	20231031	14.81	1367	-1.32	20240102	1324	1.89	20240102	2755	-51.03	20230406	1175	14.81	20231031	0.14	N	196450	1000	453 억	307557	N	N	N	N
100	20240104	100853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1352	-5	5	-0.37	17587736	13171	41.68	1357	1357	1330	1764	950	1357	1335.34	0.68	2129	1379	1368	1356	1345	1333	1373	1350	453	407	1000	860	1	1	45319582	613	-6.38	0.74	12	0.03	-212.00	1824.00	2755	20230406	-50.93	1175	20231031	15.06	1367	-1.10	20240102	1324	2.11	20240102	2755	-50.93	20230406	1175	15.06	20231031	0.14	N	196450	1000	453 억	307557	N	N	N	N
101	20240104	090856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1357	0	3	0.00	393530	290	0.92	1357	1357	1357	1764	950	1357	1357.00	0.68	0	1379	1368	1356	1345	1333	1373	1350	453	407	1000	860	1	1	45319582	615	-6.40	0.74	12	0.00	-212.00	1824.00	2755	20230406	-50.74	1175	20231031	15.49	1367	-0.73	20240102	1324	2.49	20240102	2755	-50.74	20230406	1175	15.49	20231031	0.14	N	196450	1000	453 억	307557	N	N	N	N
102	20240103	160852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1357	-1	5	-0.07	42842990	31597	81.03	1345	1367	1344	1765	951	1358	1355.91	0.67	1898	1392	1374	1349	1331	1306	1384	1341	453	407	1000	860	1	1	45319582	615	-6.40	0.74	12	0.07	-212.00	1824.00	2755	20230406	-50.74	1175	20231031	15.49	1367	0.00	20240102	1324	2.49	20240102	2755	-50.74	20230406	1175	15.49	20231031	0.15	N	196450	1000	453 억	305588	N	N	N	N
103	20240103	150851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1357	-1	5	-0.07	40594853	29940	76.78	1345	1367	1344	1765	951	1358	1355.87	0.67	1533	1392	1374	1349	1331	1306	1384	1341	453	407	1000	860	1	1	45319582	615	-6.40	0.74	12	0.07	-212.00	1824.00	2755	20230406	-50.74	1175	20231031	15.49	1367	0.00	20240102	1324	2.49	20240102	2755	-50.74	20230406	1175	15.49	20231031	0.15	N	196450	1000	453 억	305588	N	N	N	N
104	20240103	140848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	0	3	0.00	39279875	28971	74.30	1345	1367	1344	1765	951	1358	1355.83	0.67	1460	1392	1374	1349	1331	1306	1384	1341	453	407	1000	860	1	1	45319582	615	-6.41	0.74	12	0.06	-212.00	1824.00	2755	20230406	-50.71	1175	20231031	15.57	1367	0.00	20240102	1324	2.57	20240102	2755	-50.71	20230406	1175	15.57	20231031	0.15	N	196450	1000	453 억	305588	N	N	N	N
105	20240103	130851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1359	1	2	0.07	38825752	28636	73.44	1345	1367	1344	1765	951	1358	1355.84	0.67	1665	1392	1374	1349	1331	1306	1384	1341	453	407	1000	860	1	1	45319582	616	-6.41	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.67	1175	20231031	15.66	1367	0.00	20240102	1324	2.64	20240102	2755	-50.67	20230406	1175	15.66	20231031	0.15	N	196450	1000	453 억	305588	N	N	N	N
106	20240103	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1360	2	2	0.15	38420719	28337	72.67	1345	1367	1344	1765	951	1358	1355.85	0.67	1717	1392	1374	1349	1331	1306	1384	1341	453	407	1000	860	1	1	45319582	616	-6.42	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.64	1175	20231031	15.74	1367	0.00	20240102	1324	2.72	20240102	2755	-50.64	20230406	1175	15.74	20231031	0.15	N	196450	1000	453 억	305588	N	N	N	N
107	20240103	110849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1364	6	2	0.44	38242822	28206	72.34	1345	1367	1344	1765	951	1358	1355.84	0.67	1766	1392	1374	1349	1331	1306	1384	1341	453	407	1000	860	1	1	45319582	618	-6.43	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.49	1175	20231031	16.09	1367	0.00	20240102	1324	3.02	20240102	2755	-50.49	20230406	1175	16.09	20231031	0.15	N	196450	1000	453 억	305588	N	N	N	N
108	20240103	100850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1364	6	2	0.44	34693667	25585	65.62	1345	1367	1344	1765	951	1358	1356.02	0.67	1843	1392	1374	1349	1331	1306	1384	1341	453	407	1000	860	1	1	45319582	618	-6.43	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.49	1175	20231031	16.09	1367	0.00	20240102	1324	3.02	20240102	2755	-50.49	20230406	1175	16.09	20231031	0.15	N	196450	1000	453 억	305588	N	N	N	N
109	20240103	090850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1363	5	2	0.37	4436499	3291	8.44	1345	1367	1344	1765	951	1358	1348.07	0.67	1736	1392	1374	1349	1331	1306	1384	1341	453	407	1000	860	1	1	45319582	618	-6.43	0.75	12	0.01	-212.00	1824.00	2755	20230406	-50.53	1175	20231031	16.00	1367	0.00	20240102	1324	2.95	20240102	2755	-50.53	20230406	1175	16.00	20231031	0.15	N	196450	1000	453 억	305588	N	N	N	N
110	20240102	160848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	-12	5	-0.88	52490234	38871	115.80	1324	1367	1324	1781	959	1370	1350.35	0.68	-541	1389	1379	1364	1354	1339	1384	1359	453	411	1000	870	1	1	45319582	615	-6.41	0.74	12	0.09	-212.00	1824.00	2755	20230406	-50.71	1175	20231031	15.57	1367	-0.66	20240102	1324	2.57	20240102	2755	-50.71	20230406	1175	15.57	20231031	0.15	N	196450	1000	453 억	306136	N	N	N	N
111	20240102	150848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	-12	5	-0.88	52258016	38700	115.29	1324	1367	1324	1781	959	1370	1350.34	0.68	-552	1389	1379	1364	1354	1339	1384	1359	453	411	1000	870	1	1	45319582	615	-6.41	0.74	12	0.09	-212.00	1824.00	2755	20230406	-50.71	1175	20231031	15.57	1367	-0.66	20240102	1324	2.57	20240102	2755	-50.71	20230406	1175	15.57	20231031	0.15	N	196450	1000	453 억	306136	N	N	N	N
112	20240102	140849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	-26	5	-1.90	41429189	30659	91.33	1324	1367	1324	1781	959	1370	1351.29	0.68	754	1389	1379	1364	1354	1339	1384	1359	453	411	1000	870	1	1	45319582	609	-6.34	0.74	12	0.07	-212.00	1824.00	2755	20230406	-51.22	1175	20231031	14.38	1367	-1.68	20240102	1324	1.51	20240102	2755	-51.22	20230406	1175	14.38	20231031	0.15	N	196450	1000	453 억	306136	N	N	N	N
113	20240102	130844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1355	-15	5	-1.09	31461812	23297	69.40	1324	1367	1324	1781	959	1370	1350.47	0.68	-650	1389	1379	1364	1354	1339	1384	1359	453	411	1000	870	1	1	45319582	614	-6.39	0.74	12	0.05	-212.00	1824.00	2755	20230406	-50.82	1175	20231031	15.32	1367	-0.88	20240102	1324	2.34	20240102	2755	-50.82	20230406	1175	15.32	20231031	0.15	N	196450	1000	453 억	306136	N	N	N	N
114	20240102	120843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1365	-5	5	-0.36	24947821	18490	55.08	1324	1367	1324	1781	959	1370	1349.26	0.68	-372	1389	1379	1364	1354	1339	1384	1359	453	411	1000	870	1	1	45319582	619	-6.44	0.75	12	0.04	-212.00	1824.00	2755	20230406	-50.45	1175	20231031	16.17	1367	-0.15	20240102	1324	3.10	20240102	2755	-50.45	20230406	1175	16.17	20231031	0.15	N	196450	1000	453 억	306136	N	N	N	N
115	20240102	110843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1364	-6	5	-0.44	21759022	16150	48.11	1324	1367	1324	1781	959	1370	1347.31	0.68	1	1389	1379	1364	1354	1339	1384	1359	453	411	1000	870	1	1	45319582	618	-6.43	0.75	12	0.04	-212.00	1824.00	2755	20230406	-50.49	1175	20231031	16.09	1367	-0.22	20240102	1324	3.02	20240102	2755	-50.49	20230406	1175	16.09	20231031	0.15	N	196450	1000	453 억	306136	N	N	N	N
116	20240102	100835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	-26	5	-1.90	8389877	6323	18.84	1324	1360	1324	1781	959	1370	1326.88	0.68	982	1389	1379	1364	1354	1339	1384	1359	453	411	1000	870	1	1	45319582	609	-6.34	0.74	12	0.01	-212.00	1824.00	2755	20230406	-51.22	1175	20231031	14.38	1360	-1.18	20240102	1324	1.51	20240102	2755	-51.22	20230406	1175	14.38	20231031	0.15	N	196450	1000	453 억	306136	N	N	N	N
117	20240102	090824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1370	0	3	0.00	0	0	0.00	0	0	0	1781	959	1370	0.00	0.68	0	1389	1379	1364	1354	1339	1384	1359	453	411	1000	870	1	1	45319582	621	-6.46	0.75	12	0.00	-212.00	1824.00	2755	20230406	-50.27	1175	20231031	16.60	0	0.00	0	0	0.00	0	2755	-50.27	20230406	1175	16.60	20231031	0.15	N	196450	1000	453 억	306136	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History