KissMeData/179290/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6610	-300	5	-4.34	1073872630	161042	275.83	6910	6970	6520	8980	4840	6910	6668.29	5.58	8673	7070	6990	6880	6800	6690	7005	6815	163	2070	500	4830	10	1	32275678	2133	10.93	2.54	12	0.50	605.00	2604.00	15770	20230404	-58.08	6520	20231031	1.38	15770	-58.08	20230404	6520	1.38	20231031	15770	-58.08	20230404	6520	1.38	20231031	1.86	N	179290	500	163 억	1800500	N	N	36	N	N
3	20231031	150926	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6620	-290	5	-4.20	1013462980	151912	260.19	6910	6970	6520	8980	4840	6910	6671.38	5.58	6747	7070	6990	6880	6800	6690	7005	6815	163	2070	500	4830	10	1	32275678	2137	10.94	2.54	12	0.47	605.00	2604.00	15770	20230404	-58.02	6520	20231031	1.53	15770	-58.02	20230404	6520	1.53	20231031	15770	-58.02	20230404	6520	1.53	20231031	1.86	N	179290	500	163 억	1800500	N	N	1	N	N
4	20231031	140933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6570	-340	5	-4.92	782258860	116907	200.23	6910	6970	6560	8980	4840	6910	6691.29	5.58	3724	7070	6990	6880	6800	6690	7005	6815	163	2070	500	4830	10	1	32275678	2121	10.86	2.52	12	0.36	605.00	2604.00	15770	20230404	-58.34	6560	20231031	0.15	15770	-58.34	20230404	6560	0.15	20231031	15770	-58.34	20230404	6560	0.15	20231031	1.86	N	179290	500	163 억	1800500	N	N	1	N	N
5	20231031	130926	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6680	-230	5	-3.33	680744020	101524	173.89	6910	6970	6570	8980	4840	6910	6705.25	5.58	1928	7070	6990	6880	6800	6690	7005	6815	163	2070	500	4830	10	1	32275678	2156	11.04	2.57	12	0.31	605.00	2604.00	15770	20230404	-57.64	6570	20231031	1.67	15770	-57.64	20230404	6570	1.67	20231031	15770	-57.64	20230404	6570	1.67	20231031	1.86	N	179290	500	163 억	1800500	N	N	1	N	N
6	20231031	120925	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6660	-250	5	-3.62	621171700	92559	158.53	6910	6970	6570	8980	4840	6910	6711.09	5.58	4042	7070	6990	6880	6800	6690	7005	6815	163	2070	500	4830	10	1	32275678	2150	11.01	2.56	12	0.29	605.00	2604.00	15770	20230404	-57.77	6570	20231031	1.37	15770	-57.77	20230404	6570	1.37	20231031	15770	-57.77	20230404	6570	1.37	20231031	1.86	N	179290	500	163 억	1800500	N	N	1	N	N
7	20231031	110949	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6700	-210	5	-3.04	374212390	55214	94.57	6910	6970	6660	8980	4840	6910	6777.49	5.58	-5988	7070	6990	6880	6800	6690	7005	6815	163	2070	500	4830	10	1	32275678	2162	11.07	2.57	12	0.17	605.00	2604.00	15770	20230404	-57.51	6660	20231031	0.60	15770	-57.51	20230404	6660	0.60	20231031	15770	-57.51	20230404	6660	0.60	20231031	1.86	N	179290	500	163 억	1800500	N	N	1	N	N
8	20231031	100933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6800	-110	5	-1.59	167794870	24471	41.91	6910	6970	6770	8980	4840	6910	6856.89	5.58	-1263	7070	6990	6880	6800	6690	7005	6815	163	2070	500	4830	10	1	32275678	2195	11.24	2.61	12	0.08	605.00	2604.00	15770	20230404	-56.88	6770	20231031	0.44	15770	-56.88	20230404	6770	0.44	20231031	15770	-56.88	20230404	6770	0.44	20231031	1.86	N	179290	500	163 억	1800500	N	N	1	N	N
9	20231031	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	30	2	0.43	24279280	3511	6.01	6910	6970	6910	8980	4840	6910	6915.20	5.58	1754	7070	6990	6880	6800	6690	7005	6815	163	2070	500	4830	10	1	32275678	2240	11.47	2.67	12	0.01	605.00	2604.00	15770	20230404	-55.99	6770	20231030	2.51	15770	-55.99	20230404	6770	2.51	20231030	15770	-55.99	20230404	6770	2.51	20231030	1.86	N	179290	500	163 억	1800500	N	N	1	N	N
10	20231030	160915	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6910	10	2	0.14	391375820	57047	63.44	6910	6960	6770	8970	4830	6900	6860.50	5.54	21171	7206	7052	6976	6822	6746	7015	6785	163	2070	500	4830	10	1	32275678	2230	11.42	2.65	12	0.18	605.00	2604.00	15770	20230404	-56.18	6770	20231030	2.07	15770	-56.18	20230404	6770	2.07	20231030	15770	-56.18	20230404	6770	2.07	20231030	1.92	N	179290	500	163 억	1787891	N	N	1	N	N
11	20231030	150856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6850	-50	5	-0.72	353745310	51571	57.35	6910	6960	6770	8970	4830	6900	6859.38	5.54	20035	7206	7052	6976	6822	6746	7015	6785	163	2070	500	4830	10	1	32275678	2211	11.32	2.63	12	0.16	605.00	2604.00	15770	20230404	-56.56	6770	20231030	1.18	15770	-56.56	20230404	6770	1.18	20231030	15770	-56.56	20230404	6770	1.18	20231030	1.92	N	179290	500	163 억	1787891	N	N	0	N	N
12	20231030	140854	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6870	-30	5	-0.43	287390750	41894	46.59	6910	6960	6770	8970	4830	6900	6859.95	5.54	15198	7206	7052	6976	6822	6746	7015	6785	163	2070	500	4830	10	1	32275678	2217	11.36	2.64	12	0.13	605.00	2604.00	15770	20230404	-56.44	6770	20231030	1.48	15770	-56.44	20230404	6770	1.48	20231030	15770	-56.44	20230404	6770	1.48	20231030	1.92	N	179290	500	163 억	1787891	N	N	0	N	N
13	20231030	130856	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6880	-20	5	-0.29	238300630	34769	38.67	6910	6960	6770	8970	4830	6900	6853.82	5.54	12134	7206	7052	6976	6822	6746	7015	6785	163	2070	500	4830	10	1	32275678	2221	11.37	2.64	12	0.11	605.00	2604.00	15770	20230404	-56.37	6770	20231030	1.62	15770	-56.37	20230404	6770	1.62	20231030	15770	-56.37	20230404	6770	1.62	20231030	1.92	N	179290	500	163 억	1787891	N	N	0	N	N
14	20231030	120850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6880	-20	5	-0.29	201771200	29479	32.78	6910	6960	6770	8970	4830	6900	6844.57	5.54	8858	7206	7052	6976	6822	6746	7015	6785	163	2070	500	4830	10	1	32275678	2221	11.37	2.64	12	0.09	605.00	2604.00	15770	20230404	-56.37	6770	20231030	1.62	15770	-56.37	20230404	6770	1.62	20231030	15770	-56.37	20230404	6770	1.62	20231030	1.92	N	179290	500	163 억	1787891	N	N	0	N	N
15	20231030	110851	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6920	20	2	0.29	172844830	25285	28.12	6910	6960	6770	8970	4830	6900	6835.86	5.54	7159	7206	7052	6976	6822	6746	7015	6785	163	2070	500	4830	10	1	32275678	2233	11.44	2.66	12	0.08	605.00	2604.00	15770	20230404	-56.12	6770	20231030	2.22	15770	-56.12	20230404	6770	2.22	20231030	15770	-56.12	20230404	6770	2.22	20231030	1.92	N	179290	500	163 억	1787891	N	N	0	N	N
16	20231030	100849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6860	-40	5	-0.58	135152050	19790	22.01	6910	6960	6770	8970	4830	6900	6829.31	5.54	4302	7206	7052	6976	6822	6746	7015	6785	163	2070	500	4830	10	1	32275678	2214	11.34	2.63	12	0.06	605.00	2604.00	15770	20230404	-56.50	6770	20231030	1.33	15770	-56.50	20230404	6770	1.33	20231030	15770	-56.50	20230404	6770	1.33	20231030	1.92	N	179290	500	163 억	1787891	N	N	0	N	N
17	20231030	090846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	6800	-100	5	-1.45	40434420	5899	6.56	6910	6960	6780	8970	4830	6900	6854.45	5.54	-2385	7206	7052	6976	6822	6746	7015	6785	163	2070	500	4830	10	1	32275678	2195	11.24	2.61	12	0.02	605.00	2604.00	15770	20230404	-56.88	6780	20231030	0.29	15770	-56.88	20230404	6780	0.29	20231030	15770	-56.88	20230404	6780	0.29	20231030	1.92	N	179290	500	163 억	1787891	N	N	0	N	N
18	20231027	160814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6900	-110	5	-1.57	624450530	89422	88.21	7010	7130	6900	9110	4910	7010	6983.47	5.54	2755	7270	7140	7020	6890	6770	7135	6885	163	2100	500	4900	10	1	32275678	2227	11.40	2.65	12	0.28	605.00	2604.00	15770	20230404	-56.25	6850	20231024	0.73	15770	-56.25	20230404	6850	0.73	20231024	15770	-56.25	20230404	6850	0.73	20231024	1.86	N	179290	500	163 억	1787473	N	N	0	N	N
19	20231027	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-80	5	-1.14	538277520	76963	75.92	7010	7130	6900	9110	4910	7010	6993.98	5.54	3750	7270	7140	7020	6890	6770	7135	6885	163	2100	500	4900	10	1	32275678	2237	11.45	2.66	12	0.24	605.00	2604.00	15770	20230404	-56.06	6850	20231024	1.17	15770	-56.06	20230404	6850	1.17	20231024	15770	-56.06	20230404	6850	1.17	20231024	1.86	N	179290	500	163 억	1787473	N	N	0	N	N
20	20231027	140846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6960	-50	5	-0.71	473093560	67570	66.65	7010	7130	6900	9110	4910	7010	7001.53	5.54	3717	7270	7140	7020	6890	6770	7135	6885	163	2100	500	4900	10	1	32275678	2246	11.50	2.67	12	0.21	605.00	2604.00	15770	20230404	-55.87	6850	20231024	1.61	15770	-55.87	20230404	6850	1.61	20231024	15770	-55.87	20230404	6850	1.61	20231024	1.86	N	179290	500	163 억	1787473	N	N	0	N	N
21	20231027	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-10	5	-0.14	429120080	61254	60.42	7010	7130	6900	9110	4910	7010	7005.58	5.54	5237	7270	7140	7020	6890	6770	7135	6885	163	2100	500	4900	10	1	32275678	2259	11.57	2.69	12	0.19	605.00	2604.00	15770	20230404	-55.61	6850	20231024	2.19	15770	-55.61	20230404	6850	2.19	20231024	15770	-55.61	20230404	6850	2.19	20231024	1.86	N	179290	500	163 억	1787473	N	N	0	N	N
22	20231027	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	50	2	0.71	396355500	56586	55.82	7010	7130	6900	9110	4910	7010	7004.48	5.54	5441	7270	7140	7020	6890	6770	7135	6885	163	2100	500	4900	10	1	32275678	2279	11.67	2.71	12	0.18	605.00	2604.00	15770	20230404	-55.23	6850	20231024	3.07	15770	-55.23	20230404	6850	3.07	20231024	15770	-55.23	20230404	6850	3.07	20231024	1.86	N	179290	500	163 억	1787473	N	N	0	N	N
23	20231027	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7090	80	2	1.14	351297590	50228	49.55	7010	7120	6900	9110	4910	7010	6994.06	5.54	1950	7270	7140	7020	6890	6770	7135	6885	163	2100	500	4900	10	1	32275678	2288	11.72	2.72	12	0.16	605.00	2604.00	15770	20230404	-55.04	6850	20231024	3.50	15770	-55.04	20230404	6850	3.50	20231024	15770	-55.04	20230404	6850	3.50	20231024	1.86	N	179290	500	163 억	1787473	N	N	0	N	N
24	20231027	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6940	-70	5	-1.00	251862790	36092	35.60	7010	7050	6900	9110	4910	7010	6978.36	5.54	-6970	7270	7140	7020	6890	6770	7135	6885	163	2100	500	4900	10	1	32275678	2240	11.47	2.67	12	0.11	605.00	2604.00	15770	20230404	-55.99	6850	20231024	1.31	15770	-55.99	20230404	6850	1.31	20231024	15770	-55.99	20230404	6850	1.31	20231024	1.86	N	179290	500	163 억	1787473	N	N	0	N	N
25	20231027	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7020	10	2	0.14	29440090	4188	4.13	7010	7050	7010	9110	4910	7010	7029.63	5.54	-784	7270	7140	7020	6890	6770	7135	6885	163	2100	500	4900	10	1	32275678	2266	11.60	2.70	12	0.01	605.00	2604.00	15770	20230404	-55.49	6850	20231024	2.48	15770	-55.49	20230404	6850	2.48	20231024	15770	-55.49	20230404	6850	2.48	20231024	1.86	N	179290	500	163 억	1787473	N	N	0	N	N
26	20231026	160834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7010	-150	5	-2.09	701972730	100701	46.40	7010	7150	6900	9300	5020	7160	6970.80	5.58	-11319	7720	7440	7200	6920	6680	7320	6800	163	2140	500	5010	10	1	32275678	2263	11.59	2.69	12	0.31	605.00	2604.00	15770	20230404	-55.55	6850	20231024	2.34	15770	-55.55	20230404	6850	2.34	20231024	15770	-55.55	20230404	6850	2.34	20231024	1.91	N	179290	500	163 억	1801010	N	N	0	N	N
27	20231026	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-170	5	-2.37	617774130	88590	40.82	7010	7150	6900	9300	5020	7160	6973.41	5.58	-10921	7720	7440	7200	6920	6680	7320	6800	163	2140	500	5010	10	1	32275678	2256	11.55	2.68	12	0.27	605.00	2604.00	15770	20230404	-55.68	6850	20231024	2.04	15770	-55.68	20230404	6850	2.04	20231024	15770	-55.68	20230404	6850	2.04	20231024	1.91	N	179290	500	163 억	1801010	N	N	0	N	N
28	20231026	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6930	-230	5	-3.21	523494080	75036	34.58	7010	7150	6900	9300	5020	7160	6976.57	5.58	-13292	7720	7440	7200	6920	6680	7320	6800	163	2140	500	5010	10	1	32275678	2237	11.45	2.66	12	0.23	605.00	2604.00	15770	20230404	-56.06	6850	20231024	1.17	15770	-56.06	20230404	6850	1.17	20231024	15770	-56.06	20230404	6850	1.17	20231024	1.91	N	179290	500	163 억	1801010	N	N	0	N	N
29	20231026	130834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6990	-170	5	-2.37	353334170	50486	23.26	7010	7150	6940	9300	5020	7160	6998.66	5.58	-10462	7720	7440	7200	6920	6680	7320	6800	163	2140	500	5010	10	1	32275678	2256	11.55	2.68	12	0.16	605.00	2604.00	15770	20230404	-55.68	6850	20231024	2.04	15770	-55.68	20230404	6850	2.04	20231024	15770	-55.68	20230404	6850	2.04	20231024	1.91	N	179290	500	163 억	1801010	N	N	0	N	N
30	20231026	120829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	6970	-190	5	-2.65	307811390	43961	20.26	7010	7150	6940	9300	5020	7160	7001.92	5.58	-7819	7720	7440	7200	6920	6680	7320	6800	163	2140	500	5010	10	1	32275678	2250	11.52	2.68	12	0.14	605.00	2604.00	15770	20230404	-55.80	6850	20231024	1.75	15770	-55.80	20230404	6850	1.75	20231024	15770	-55.80	20230404	6850	1.75	20231024	1.91	N	179290	500	163 억	1801010	N	N	0	N	N
31	20231026	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7000	-160	5	-2.23	219714470	31306	14.43	7010	7150	6960	9300	5020	7160	7018.29	5.58	-2865	7720	7440	7200	6920	6680	7320	6800	163	2140	500	5010	10	1	32275678	2259	11.57	2.69	12	0.10	605.00	2604.00	15770	20230404	-55.61	6850	20231024	2.19	15770	-55.61	20230404	6850	2.19	20231024	15770	-55.61	20230404	6850	2.19	20231024	1.91	N	179290	500	163 억	1801010	N	N	0	N	N
32	20231026	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7060	-100	5	-1.40	140108250	19936	9.19	7010	7150	6960	9300	5020	7160	7027.90	5.58	928	7720	7440	7200	6920	6680	7320	6800	163	2140	500	5010	10	1	32275678	2279	11.67	2.71	12	0.06	605.00	2604.00	15770	20230404	-55.23	6850	20231024	3.07	15770	-55.23	20230404	6850	3.07	20231024	15770	-55.23	20230404	6850	3.07	20231024	1.91	N	179290	500	163 억	1801010	N	N	0	N	N
33	20231026	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	7050	-110	5	-1.54	39119090	5584	2.57	7010	7050	6960	9300	5020	7160	7005.57	5.58	-2057	7720	7440	7200	6920	6680	7320	6800	163	2140	500	5010	10	1	32275678	2275	11.65	2.71	12	0.02	605.00	2604.00	15770	20230404	-55.29	6850	20231024	2.92	15770	-55.29	20230404	6850	2.92	20231024	15770	-55.29	20230404	6850	2.92	20231024	1.91	N	179290	500	163 억	1801010	N	N	0	N	N
34	20231025	160837	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7160	-270	5	-3.63	1547168970	216645	98.78	7430	7480	6960	9650	5210	7430	7141.44	5.63	-16421	7816	7622	7236	7042	6656	7720	7140	163	2220	500	5200	10	1	32275678	2311	11.83	2.75	12	0.67	605.00	2604.00	15770	20230404	-54.60	6850	20231024	4.53	15770	-54.60	20230404	6850	4.53	20231024	15770	-54.60	20230404	6850	4.53	20231024	2.14	N	179290	500	163 억	1816246	N	N	0	N	N
35	20231025	150837	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7150	-280	5	-3.77	1474337230	206456	94.13	7430	7480	6960	9650	5210	7430	7141.17	5.63	-14900	7816	7622	7236	7042	6656	7720	7140	163	2220	500	5200	10	1	32275678	2308	11.82	2.75	12	0.64	605.00	2604.00	15770	20230404	-54.66	6850	20231024	4.38	15770	-54.66	20230404	6850	4.38	20231024	15770	-54.66	20230404	6850	4.38	20231024	2.14	N	179290	500	163 억	1816246	N	N	0	N	N
36	20231025	140831	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7100	-330	5	-4.44	1279269690	179159	81.69	7430	7480	6960	9650	5210	7430	7140.42	5.63	-15289	7816	7622	7236	7042	6656	7720	7140	163	2220	500	5200	10	1	32275678	2292	11.74	2.73	12	0.56	605.00	2604.00	15770	20230404	-54.98	6850	20231024	3.65	15770	-54.98	20230404	6850	3.65	20231024	15770	-54.98	20230404	6850	3.65	20231024	2.14	N	179290	500	163 억	1816246	N	N	0	N	N
37	20231025	130832	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7030	-400	5	-5.38	1205392770	168706	76.92	7430	7480	6960	9650	5210	7430	7144.93	5.63	-14007	7816	7622	7236	7042	6656	7720	7140	163	2220	500	5200	10	1	32275678	2269	11.62	2.70	12	0.52	605.00	2604.00	15770	20230404	-55.42	6850	20231024	2.63	15770	-55.42	20230404	6850	2.63	20231024	15770	-55.42	20230404	6850	2.63	20231024	2.14	N	179290	500	163 억	1816246	N	N	0	N	N
38	20231025	120833	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7040	-390	5	-5.25	966827470	134610	61.38	7430	7480	6990	9650	5210	7430	7182.43	5.63	-16353	7816	7622	7236	7042	6656	7720	7140	163	2220	500	5200	10	1	32275678	2272	11.64	2.70	12	0.42	605.00	2604.00	15770	20230404	-55.36	6850	20231024	2.77	15770	-55.36	20230404	6850	2.77	20231024	15770	-55.36	20230404	6850	2.77	20231024	2.14	N	179290	500	163 억	1816246	N	N	0	N	N
39	20231025	110835	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7170	-260	5	-3.50	489606030	67187	30.63	7430	7480	7130	9650	5210	7430	7287.21	5.63	-8890	7816	7622	7236	7042	6656	7720	7140	163	2220	500	5200	10	1	32275678	2314	11.85	2.75	12	0.21	605.00	2604.00	15770	20230404	-54.53	6850	20231024	4.67	15770	-54.53	20230404	6850	4.67	20231024	15770	-54.53	20230404	6850	4.67	20231024	2.14	N	179290	500	163 억	1816246	N	N	0	N	N
40	20231025	100836	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7350	-80	5	-1.08	212647570	28883	13.17	7430	7480	7320	9650	5210	7430	7362.38	5.63	-11249	7816	7622	7236	7042	6656	7720	7140	163	2220	500	5200	10	1	32275678	2372	12.15	2.82	12	0.09	605.00	2604.00	15770	20230404	-53.39	6850	20231024	7.30	15770	-53.39	20230404	6850	7.30	20231024	15770	-53.39	20230404	6850	7.30	20231024	2.14	N	179290	500	163 억	1816246	N	N	0	N	N
41	20231025	090831	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7330	-100	5	-1.35	45450280	6147	2.80	7430	7450	7320	9650	5210	7430	7393.90	5.63	-1611	7816	7622	7236	7042	6656	7720	7140	163	2220	500	5200	10	1	32275678	2366	12.12	2.81	12	0.02	605.00	2604.00	15770	20230404	-53.52	6850	20231024	7.01	15770	-53.52	20230404	6850	7.01	20231024	15770	-53.52	20230404	6850	7.01	20231024	2.14	N	179290	500	163 억	1816246	N	N	0	N	N
42	20231024	160814	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7430	430	2	6.14	1562388610	218490	77.72	7000	7430	6850	9100	4900	7000	7150.55	5.52	34994	7406	7202	7066	6862	6726	7135	6795	163	2100	500	4900	10	1	32275678	2398	12.28	2.85	12	0.68	605.00	2604.00	15770	20230404	-52.89	6850	20231024	8.47	15770	-52.89	20230404	6850	8.47	20231024	15770	-52.89	20230404	6850	8.47	20231024	2.10	N	179290	500	163 억	1781583	N	N	0	N	N
43	20231024	150828	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7390	390	2	5.57	1486689520	208280	74.09	7000	7400	6850	9100	4900	7000	7137.94	5.52	33877	7406	7202	7066	6862	6726	7135	6795	163	2100	500	4900	10	1	32275678	2385	12.21	2.84	12	0.65	605.00	2604.00	15770	20230404	-53.14	6850	20231024	7.88	15770	-53.14	20230404	6850	7.88	20231024	15770	-53.14	20230404	6850	7.88	20231024	2.10	N	179290	500	163 억	1781583	N	N	0	N	N
44	20231024	140812	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7300	300	2	4.29	1235718320	174143	61.95	7000	7310	6850	9100	4900	7000	7096.00	5.52	17370	7406	7202	7066	6862	6726	7135	6795	163	2100	500	4900	10	1	32275678	2356	12.07	2.80	12	0.54	605.00	2604.00	15770	20230404	-53.71	6850	20231024	6.57	15770	-53.71	20230404	6850	6.57	20231024	15770	-53.71	20230404	6850	6.57	20231024	2.10	N	179290	500	163 억	1781583	N	N	0	N	N
45	20231024	130818	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7210	210	2	3.00	962114380	136419	48.53	7000	7230	6850	9100	4900	7000	7052.64	5.52	5035	7406	7202	7066	6862	6726	7135	6795	163	2100	500	4900	10	1	32275678	2327	11.92	2.77	12	0.42	605.00	2604.00	15770	20230404	-54.28	6850	20231024	5.26	15770	-54.28	20230404	6850	5.26	20231024	15770	-54.28	20230404	6850	5.26	20231024	2.10	N	179290	500	163 억	1781583	N	N	0	N	N
46	20231024	120827	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7210	210	2	3.00	848133860	120491	42.86	7000	7210	6850	9100	4900	7000	7038.98	5.52	-3117	7406	7202	7066	6862	6726	7135	6795	163	2100	500	4900	10	1	32275678	2327	11.92	2.77	12	0.37	605.00	2604.00	15770	20230404	-54.28	6850	20231024	5.26	15770	-54.28	20230404	6850	5.26	20231024	15770	-54.28	20230404	6850	5.26	20231024	2.10	N	179290	500	163 억	1781583	N	N	0	N	N
47	20231024	110822	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7030	30	2	0.43	594069430	84992	30.23	7000	7190	6850	9100	4900	7000	6989.71	5.52	-24293	7406	7202	7066	6862	6726	7135	6795	163	2100	500	4900	10	1	32275678	2269	11.62	2.70	12	0.26	605.00	2604.00	15770	20230404	-55.42	6850	20231024	2.63	15770	-55.42	20230404	6850	2.63	20231024	15770	-55.42	20230404	6850	2.63	20231024	2.10	N	179290	500	163 억	1781583	N	N	0	N	N
48	20231024	100814	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	6990	-10	5	-0.14	208433280	29450	10.48	7000	7190	6960	9100	4900	7000	7077.53	5.52	-7905	7406	7202	7066	6862	6726	7135	6795	163	2100	500	4900	10	1	32275678	2256	11.55	2.68	12	0.09	605.00	2604.00	15770	20230404	-55.68	6930	20231023	0.87	15770	-55.68	20230404	6930	0.87	20231023	15770	-55.68	20230404	6930	0.87	20231023	2.10	N	179290	500	163 억	1781583	N	N	0	N	N
49	20231024	090821	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7080	80	2	1.14	99139260	13857	4.93	7000	7190	7000	9100	4900	7000	7154.45	5.52	-5516	7406	7202	7066	6862	6726	7135	6795	163	2100	500	4900	10	1	32275678	2285	11.70	2.72	12	0.04	605.00	2604.00	15770	20230404	-55.10	6930	20231023	2.16	15770	-55.10	20230404	6930	2.16	20231023	15770	-55.10	20230404	6930	2.16	20231023	2.10	N	179290	500	163 억	1781583	N	N	0	N	N
50	20231023	160809	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7000	-230	5	-3.18	1965836940	279941	130.82	7210	7270	6930	9390	5070	7230	7022.35	5.22	86866	7476	7352	7156	7032	6836	7415	7095	163	2160	500	5060	10	1	32275678	2259	11.57	2.69	12	0.87	605.00	2604.00	15770	20230404	-55.61	6930	20231023	1.01	15770	-55.61	20230404	6930	1.01	20231023	15770	-55.61	20230404	6930	1.01	20231023	2.17	N	179290	500	163 억	1686401	N	N	0	N	N
51	20231023	150813	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	6970	-260	5	-3.60	1632240880	231975	108.40	7210	7270	6950	9390	5070	7230	7036.28	5.22	59249	7476	7352	7156	7032	6836	7415	7095	163	2160	500	5060	10	1	32275678	2250	11.52	2.68	12	0.72	605.00	2604.00	15770	20230404	-55.80	6950	20231023	0.29	15770	-55.80	20230404	6950	0.29	20231023	15770	-55.80	20230404	6950	0.29	20231023	2.17	N	179290	500	163 억	1686401	N	N	0	N	N
52	20231023	140811	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7050	-180	5	-2.49	1114499750	157912	73.79	7210	7270	6960	9390	5070	7230	7057.73	5.22	32155	7476	7352	7156	7032	6836	7415	7095	163	2160	500	5060	10	1	32275678	2275	11.65	2.71	12	0.49	605.00	2604.00	15770	20230404	-55.29	6960	20231023	1.29	15770	-55.29	20230404	6960	1.29	20231023	15770	-55.29	20230404	6960	1.29	20231023	2.17	N	179290	500	163 억	1686401	N	N	0	N	N
53	20231023	130818	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7070	-160	5	-2.21	967100020	136988	64.01	7210	7270	6960	9390	5070	7230	7059.74	5.22	19139	7476	7352	7156	7032	6836	7415	7095	163	2160	500	5060	10	1	32275678	2282	11.69	2.72	12	0.42	605.00	2604.00	15770	20230404	-55.17	6960	20231023	1.58	15770	-55.17	20230404	6960	1.58	20231023	15770	-55.17	20230404	6960	1.58	20231023	2.17	N	179290	500	163 억	1686401	N	N	0	N	N
54	20231023	120809	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	6990	-240	5	-3.32	807818640	114353	53.44	7210	7270	6960	9390	5070	7230	7064.25	5.22	1664	7476	7352	7156	7032	6836	7415	7095	163	2160	500	5060	10	1	32275678	2256	11.55	2.68	12	0.35	605.00	2604.00	15770	20230404	-55.68	6960	20231023	0.43	15770	-55.68	20230404	6960	0.43	20231023	15770	-55.68	20230404	6960	0.43	20231023	2.17	N	179290	500	163 억	1686401	N	N	0	N	N
55	20231023	110806	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7040	-190	5	-2.63	639813270	90329	42.21	7210	7270	6960	9390	5070	7230	7083.14	5.22	-5818	7476	7352	7156	7032	6836	7415	7095	163	2160	500	5060	10	1	32275678	2272	11.64	2.70	12	0.28	605.00	2604.00	15770	20230404	-55.36	6960	20231023	1.15	15770	-55.36	20230404	6960	1.15	20231023	15770	-55.36	20230404	6960	1.15	20231023	2.17	N	179290	500	163 억	1686401	N	N	0	N	N
56	20231023	100801	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7000	-230	5	-3.18	427776340	60113	28.09	7210	7270	6960	9390	5070	7230	7116.20	5.22	-18370	7476	7352	7156	7032	6836	7415	7095	163	2160	500	5060	10	1	32275678	2259	11.57	2.69	12	0.19	605.00	2604.00	15770	20230404	-55.61	6960	20231023	0.57	15770	-55.61	20230404	6960	0.57	20231023	15770	-55.61	20230404	6960	0.57	20231023	2.17	N	179290	500	163 억	1686401	N	N	0	N	N
57	20231023	090818	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7210	-20	5	-0.28	146958080	20378	9.52	7210	7230	7080	9390	5070	7230	7211.60	5.22	-6379	7476	7352	7156	7032	6836	7415	7095	163	2160	500	5060	10	1	32275678	2327	11.92	2.77	12	0.06	605.00	2604.00	15770	20230404	-54.28	6960	20231020	3.59	15770	-54.28	20230404	6960	3.59	20231020	15770	-54.28	20230404	6960	3.59	20231020	2.17	N	179290	500	163 억	1686401	N	N	0	N	N
58	20231020	160806	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7230	-30	5	-0.41	1510152230	212602	104.01	7160	7280	6960	9430	5090	7260	7102.59	5.26	-13372	7526	7392	7216	7082	6906	7305	6995	163	2170	500	5080	10	1	32275678	2334	11.95	2.78	12	0.66	605.00	2604.00	15770	20230404	-54.15	6960	20231020	3.88	15770	-54.15	20230404	6960	3.88	20231020	15770	-54.15	20230404	6960	3.88	20231020	2.16	N	179290	500	163 억	1697954	N	N	0	N	N
59	20231020	150805	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7110	-150	5	-2.07	1414825660	199263	97.49	7160	7280	6960	9430	5090	7260	7100.29	5.26	-12804	7526	7392	7216	7082	6906	7305	6995	163	2170	500	5080	10	1	32275678	2295	11.75	2.73	12	0.62	605.00	2604.00	15770	20230404	-54.91	6960	20231020	2.16	15770	-54.91	20230404	6960	2.16	20231020	15770	-54.91	20230404	6960	2.16	20231020	2.16	N	179290	500	163 억	1697954	N	N	0	N	N
60	20231020	140813	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7110	-150	5	-2.07	1279583250	180237	88.18	7160	7280	6960	9430	5090	7260	7099.45	5.26	-15950	7526	7392	7216	7082	6906	7305	6995	163	2170	500	5080	10	1	32275678	2295	11.75	2.73	12	0.56	605.00	2604.00	15770	20230404	-54.91	6960	20231020	2.16	15770	-54.91	20230404	6960	2.16	20231020	15770	-54.91	20230404	6960	2.16	20231020	2.16	N	179290	500	163 억	1697954	N	N	0	N	N
61	20231020	130750	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7100	-160	5	-2.20	1013734200	143083	70.00	7160	7280	6960	9430	5090	7260	7084.94	5.26	-23638	7526	7392	7216	7082	6906	7305	6995	163	2170	500	5080	10	1	32275678	2292	11.74	2.73	12	0.44	605.00	2604.00	15770	20230404	-54.98	6960	20231020	2.01	15770	-54.98	20230404	6960	2.01	20231020	15770	-54.98	20230404	6960	2.01	20231020	2.16	N	179290	500	163 억	1697954	N	N	0	N	N
62	20231020	120801	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7000	-260	5	-3.58	854733680	120528	58.97	7160	7280	6960	9430	5090	7260	7091.58	5.26	-37573	7526	7392	7216	7082	6906	7305	6995	163	2170	500	5080	10	1	32275678	2259	11.57	2.69	12	0.37	605.00	2604.00	15770	20230404	-55.61	6960	20231020	0.57	15770	-55.61	20230404	6960	0.57	20231020	15770	-55.61	20230404	6960	0.57	20231020	2.16	N	179290	500	163 억	1697954	N	N	0	N	N
63	20231020	110810	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7060	-200	5	-2.75	516883180	72342	35.39	7160	7280	7050	9430	5090	7260	7144.99	5.26	-22368	7526	7392	7216	7082	6906	7305	6995	163	2170	500	5080	10	1	32275678	2279	11.67	2.71	12	0.22	605.00	2604.00	15770	20230404	-55.23	7040	20231019	0.28	15770	-55.23	20230404	7040	0.28	20231019	15770	-55.23	20230404	7040	0.28	20231019	2.16	N	179290	500	163 억	1697954	N	N	0	N	N
64	20231020	100800	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7150	-110	5	-1.52	236624820	32942	16.12	7160	7280	7130	9430	5090	7260	7183.07	5.26	-9613	7526	7392	7216	7082	6906	7305	6995	163	2170	500	5080	10	1	32275678	2308	11.82	2.75	12	0.10	605.00	2604.00	15770	20230404	-54.66	7040	20231019	1.56	15770	-54.66	20230404	7040	1.56	20231019	15770	-54.66	20230404	7040	1.56	20231019	2.16	N	179290	500	163 억	1697954	N	N	0	N	N
65	20231020	090802	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7160	-100	5	-1.38	46866440	6537	3.20	7160	7220	7160	9430	5090	7260	7169.41	5.26	-1549	7526	7392	7216	7082	6906	7305	6995	163	2170	500	5080	10	1	32275678	2311	11.83	2.75	12	0.02	605.00	2604.00	15770	20230404	-54.60	7040	20231019	1.70	15770	-54.60	20230404	7040	1.70	20231019	15770	-54.60	20230404	7040	1.70	20231019	2.16	N	179290	500	163 억	1697954	N	N	0	N	N
66	20231019	160759	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7260	-90	5	-1.22	1441562890	201428	74.69	7290	7350	7040	9550	5150	7350	7154.38	5.28	-9355	7950	7650	7450	7150	6950	7550	7050	163	2200	500	5140	10	1	32275678	2343	12.00	2.79	12	0.62	605.00	2604.00	15770	20230404	-53.96	7040	20231019	3.12	15770	-53.96	20230404	7040	3.12	20231019	15770	-53.96	20230404	7040	3.12	20231019	2.16	N	179290	500	163 억	1704441	N	N	0	N	N
67	20231019	150751	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7270	-80	5	-1.09	1327677530	185757	68.88	7290	7350	7040	9550	5150	7350	7145.56	5.28	-5439	7950	7650	7450	7150	6950	7550	7050	163	2200	500	5140	10	1	32275678	2346	12.02	2.79	12	0.58	605.00	2604.00	15770	20230404	-53.90	7040	20231019	3.27	15770	-53.90	20230404	7040	3.27	20231019	15770	-53.90	20230404	7040	3.27	20231019	2.16	N	179290	500	163 억	1704441	N	N	0	N	N
68	20231019	140802	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7070	-280	5	-3.81	1046092130	146531	54.33	7290	7350	7040	9550	5150	7350	7136.63	5.28	-15063	7950	7650	7450	7150	6950	7550	7050	163	2200	500	5140	10	1	32275678	2282	11.69	2.72	12	0.45	605.00	2604.00	15770	20230404	-55.17	7040	20231019	0.43	15770	-55.17	20230404	7040	0.43	20231019	15770	-55.17	20230404	7040	0.43	20231019	2.16	N	179290	500	163 억	1704441	N	N	0	N	N
69	20231019	130754	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7110	-240	5	-3.27	827842190	115707	42.90	7290	7350	7040	9550	5150	7350	7151.80	5.28	-23408	7950	7650	7450	7150	6950	7550	7050	163	2200	500	5140	10	1	32275678	2295	11.75	2.73	12	0.36	605.00	2604.00	15770	20230404	-54.91	7040	20231019	0.99	15770	-54.91	20230404	7040	0.99	20231019	15770	-54.91	20230404	7040	0.99	20231019	2.16	N	179290	500	163 억	1704441	N	N	0	N	N
70	20231019	120801	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7120	-230	5	-3.13	703752770	98230	36.42	7290	7350	7040	9550	5150	7350	7161.14	5.28	-21023	7950	7650	7450	7150	6950	7550	7050	163	2200	500	5140	10	1	32275678	2298	11.77	2.73	12	0.30	605.00	2604.00	15770	20230404	-54.85	7040	20231019	1.14	15770	-54.85	20230404	7040	1.14	20231019	15770	-54.85	20230404	7040	1.14	20231019	2.16	N	179290	500	163 억	1704441	N	N	0	N	N
71	20231019	110756	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7130	-220	5	-2.99	509732720	70874	26.28	7290	7350	7090	9550	5150	7350	7188.31	5.28	-18043	7950	7650	7450	7150	6950	7550	7050	163	2200	500	5140	10	1	32275678	2301	11.79	2.74	12	0.22	605.00	2604.00	15770	20230404	-54.79	7090	20231019	0.56	15770	-54.79	20230404	7090	0.56	20231019	15770	-54.79	20230404	7090	0.56	20231019	2.16	N	179290	500	163 억	1704441	N	N	0	N	N
72	20231019	100749	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7140	-210	5	-2.86	442658150	61492	22.80	7290	7350	7090	9550	5150	7350	7194.43	5.28	-15318	7950	7650	7450	7150	6950	7550	7050	163	2200	500	5140	10	1	32275678	2304	11.80	2.74	12	0.19	605.00	2604.00	15770	20230404	-54.72	7090	20231019	0.71	15770	-54.72	20230404	7090	0.71	20231019	15770	-54.72	20230404	7090	0.71	20231019	2.16	N	179290	500	163 억	1704441	N	N	0	N	N
73	20231019	090759	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7230	-120	5	-1.63	123783160	17008	6.31	7290	7350	7220	9550	5150	7350	7270.14	5.28	-5303	7950	7650	7450	7150	6950	7550	7050	163	2200	500	5140	10	1	32275678	2334	11.95	2.78	12	0.05	605.00	2604.00	15770	20230404	-54.15	7220	20231019	0.14	15770	-54.15	20230404	7220	0.14	20231019	15770	-54.15	20230404	7220	0.14	20231019	2.16	N	179290	500	163 억	1704441	N	N	0	N	N
74	20231018	160803	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7350	-140	5	-1.87	1986898250	266791	31.43	7490	7750	7250	9730	5250	7490	7447.47	5.36	-23890	8350	7920	7580	7150	6810	7750	6980	163	2240	500	5240	10	1	32275678	2372	12.15	2.82	12	0.83	605.00	2604.00	15770	20230404	-53.39	7240	20231017	1.52	15770	-53.39	20230404	7240	1.52	20231017	15770	-53.39	20230404	7240	1.52	20231017	2.18	N	179290	500	163 억	1730614	N	N	0	N	N
75	20231018	150755	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7310	-180	5	-2.40	1861484010	249692	29.42	7490	7750	7250	9730	5250	7490	7455.12	5.36	-21760	8350	7920	7580	7150	6810	7750	6980	163	2240	500	5240	10	1	32275678	2359	12.08	2.81	12	0.77	605.00	2604.00	15770	20230404	-53.65	7240	20231017	0.97	15770	-53.65	20230404	7240	0.97	20231017	15770	-53.65	20230404	7240	0.97	20231017	2.18	N	179290	500	163 억	1730614	N	N	0	N	N
76	20231018	140743	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7320	-170	5	-2.27	1654165260	221290	26.07	7490	7750	7250	9730	5250	7490	7475.10	5.36	-18226	8350	7920	7580	7150	6810	7750	6980	163	2240	500	5240	10	1	32275678	2363	12.10	2.81	12	0.69	605.00	2604.00	15770	20230404	-53.58	7240	20231017	1.10	15770	-53.58	20230404	7240	1.10	20231017	15770	-53.58	20230404	7240	1.10	20231017	2.18	N	179290	500	163 억	1730614	N	N	0	N	N
77	20231018	130741	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7300	-190	5	-2.54	1576047580	210607	24.81	7490	7750	7250	9730	5250	7490	7483.36	5.36	-20564	8350	7920	7580	7150	6810	7750	6980	163	2240	500	5240	10	1	32275678	2356	12.07	2.80	12	0.65	605.00	2604.00	15770	20230404	-53.71	7240	20231017	0.83	15770	-53.71	20230404	7240	0.83	20231017	15770	-53.71	20230404	7240	0.83	20231017	2.18	N	179290	500	163 억	1730614	N	N	0	N	N
78	20231018	120756	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7290	-200	5	-2.67	1368371280	182111	21.45	7490	7750	7280	9730	5250	7490	7513.94	5.36	-17526	8350	7920	7580	7150	6810	7750	6980	163	2240	500	5240	10	1	32275678	2353	12.05	2.80	12	0.56	605.00	2604.00	15770	20230404	-53.77	7240	20231017	0.69	15770	-53.77	20230404	7240	0.69	20231017	15770	-53.77	20230404	7240	0.69	20231017	2.18	N	179290	500	163 억	1730614	N	N	0	N	N
79	20231018	110749	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7410	-80	5	-1.07	1076570750	142269	16.76	7490	7750	7360	9730	5250	7490	7567.15	5.36	-16990	8350	7920	7580	7150	6810	7750	6980	163	2240	500	5240	10	1	32275678	2392	12.25	2.85	12	0.44	605.00	2604.00	15770	20230404	-53.01	7240	20231017	2.35	15770	-53.01	20230404	7240	2.35	20231017	15770	-53.01	20230404	7240	2.35	20231017	2.18	N	179290	500	163 억	1730614	N	N	0	N	N
80	20231018	100758	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7440	-50	5	-0.67	842529710	110698	13.04	7490	7750	7430	9730	5250	7490	7611.07	5.36	1414	8350	7920	7580	7150	6810	7750	6980	163	2240	500	5240	10	1	32275678	2401	12.30	2.86	12	0.34	605.00	2604.00	15770	20230404	-52.82	7240	20231017	2.76	15770	-52.82	20230404	7240	2.76	20231017	15770	-52.82	20230404	7240	2.76	20231017	2.18	N	179290	500	163 억	1730614	N	N	0	N	N
81	20231018	090744	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7650	160	2	2.14	172934240	22752	2.68	7490	7730	7490	9730	5250	7490	7600.84	5.36	4541	8350	7920	7580	7150	6810	7750	6980	163	2240	500	5240	10	1	32275678	2469	12.64	2.94	12	0.07	605.00	2604.00	15770	20230404	-51.49	7240	20231017	5.66	15770	-51.49	20230404	7240	5.66	20231017	15770	-51.49	20230404	7240	5.66	20231017	2.18	N	179290	500	163 억	1730614	N	N	0	N	N
82	20231017	160749	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7490	-250	5	-3.23	6344082520	840628	219.35	7790	8010	7240	10060	5420	7740	7546.97	4.65	171619	8793	8266	7953	7426	7113	8110	7270	163	2320	500	5410	10	1	32275678	2417	12.38	2.88	12	2.60	605.00	2604.00	15770	20230404	-52.50	7240	20231017	3.45	15770	-52.50	20230404	7240	3.45	20231017	15770	-52.50	20230404	7240	3.45	20231017	2.23	N	179290	500	163 억	1501396	N	N	1370	N	N
83	20231017	150754	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7520	-220	5	-2.84	6048596880	801297	209.09	7790	8010	7240	10060	5420	7740	7548.50	4.65	163434	8793	8266	7953	7426	7113	8110	7270	163	2320	500	5410	10	1	32275678	2427	12.43	2.89	12	2.48	605.00	2604.00	15770	20230404	-52.31	7240	20231017	3.87	15770	-52.31	20230404	7240	3.87	20231017	15770	-52.31	20230404	7240	3.87	20231017	2.23	N	179290	500	163 억	1501396	N	N	1370	N	N
84	20231017	140755	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7390	-350	5	-4.52	5560942870	735934	192.03	7790	8010	7240	10060	5420	7740	7556.29	4.65	150152	8793	8266	7953	7426	7113	8110	7270	163	2320	500	5410	10	1	32275678	2385	12.21	2.84	12	2.28	605.00	2604.00	15770	20230404	-53.14	7240	20231017	2.07	15770	-53.14	20230404	7240	2.07	20231017	15770	-53.14	20230404	7240	2.07	20231017	2.23	N	179290	500	163 억	1501396	N	N	1370	N	N
85	20231017	130748	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7550	-190	5	-2.45	5027472020	664104	173.29	7790	8010	7240	10060	5420	7740	7570.30	4.65	129791	8793	8266	7953	7426	7113	8110	7270	163	2320	500	5410	10	1	32275678	2437	12.48	2.90	12	2.06	605.00	2604.00	15770	20230404	-52.12	7240	20231017	4.28	15770	-52.12	20230404	7240	4.28	20231017	15770	-52.12	20230404	7240	4.28	20231017	2.23	N	179290	500	163 억	1501396	N	N	1370	N	N
86	20231017	120753	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7480	-260	5	-3.36	4796020240	633300	165.25	7790	8010	7240	10060	5420	7740	7573.05	4.65	118144	8793	8266	7953	7426	7113	8110	7270	163	2320	500	5410	10	1	32275678	2414	12.36	2.87	12	1.96	605.00	2604.00	15770	20230404	-52.57	7240	20231017	3.31	15770	-52.57	20230404	7240	3.31	20231017	15770	-52.57	20230404	7240	3.31	20231017	2.23	N	179290	500	163 억	1501396	N	N	1370	N	N
87	20231017	110744	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7330	-410	5	-5.30	4198738820	553157	144.34	7790	8010	7240	10060	5420	7740	7590.49	4.65	89249	8793	8266	7953	7426	7113	8110	7270	163	2320	500	5410	10	1	32275678	2366	12.12	2.81	12	1.71	605.00	2604.00	15770	20230404	-53.52	7240	20231017	1.24	15770	-53.52	20230404	7240	1.24	20231017	15770	-53.52	20230404	7240	1.24	20231017	2.23	N	179290	500	163 억	1501396	N	N	1370	N	N
88	20231017	100738	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7650	-90	5	-1.16	2289331520	294364	76.81	7790	8010	7650	10060	5420	7740	7777.22	4.65	86738	8793	8266	7953	7426	7113	8110	7270	163	2320	500	5410	10	1	32275678	2469	12.64	2.94	12	0.91	605.00	2604.00	15770	20230404	-51.49	7640	20231016	0.13	15770	-51.49	20230404	7640	0.13	20231016	15770	-51.49	20230404	7640	0.13	20231016	2.23	N	179290	500	163 억	1501396	N	N	1370	N	N
89	20231017	090745	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	7920	180	2	2.33	106054530	13506	3.52	7790	7950	7790	10060	5420	7740	7852.82	4.65	2009	8793	8266	7953	7426	7113	8110	7270	163	2320	500	5410	10	1	32275678	2556	13.09	3.04	12	0.04	605.00	2604.00	15770	20230404	-49.78	7640	20231016	3.66	15770	-49.78	20230404	7640	3.66	20231016	15770	-49.78	20230404	7640	3.66	20231016	2.23	N	179290	500	163 억	1501396	N	N	1370	N	N
90	20231016	160745	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7740	-830	5	-9.68	2981163150	378222	257.21	8480	8480	7640	11140	6000	8570	7883.07	4.99	-35306	9216	8892	8596	8272	7976	8745	8125	163	2570	500	5990	10	1	32275678	2498	12.79	2.97	12	1.17	605.00	2604.00	15770	20230404	-50.92	7640	20231016	1.31	15770	-50.92	20230404	7640	1.31	20231016	15770	-50.92	20230404	7640	1.31	20231016	2.22	N	179290	500	163 억	1610849	N	N	1370	N	N
91	20231016	150745	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7730	-840	5	-9.80	2736452170	346504	235.64	8480	8480	7640	11140	6000	8570	7897.32	4.99	-33018	9216	8892	8596	8272	7976	8745	8125	163	2570	500	5990	10	1	32275678	2495	12.78	2.97	12	1.07	605.00	2604.00	15770	20230404	-50.98	7640	20231016	1.18	15770	-50.98	20230404	7640	1.18	20231016	15770	-50.98	20230404	7640	1.18	20231016	2.22	N	179290	500	163 억	1610849	N	N	31	N	N
92	20231016	140746	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7780	-790	5	-9.22	2166985680	272825	185.54	8480	8480	7740	11140	6000	8570	7942.77	4.99	-33176	9216	8892	8596	8272	7976	8745	8125	163	2570	500	5990	10	1	32275678	2511	12.86	2.99	12	0.85	605.00	2604.00	15770	20230404	-50.67	7740	20231016	0.52	15770	-50.67	20230404	7740	0.52	20231016	15770	-50.67	20230404	7740	0.52	20231016	2.22	N	179290	500	163 억	1610849	N	N	31	N	N
93	20231016	130741	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7780	-790	5	-9.22	1973671650	247931	168.61	8480	8480	7750	11140	6000	8570	7960.57	4.99	-27219	9216	8892	8596	8272	7976	8745	8125	163	2570	500	5990	10	1	32275678	2511	12.86	2.99	12	0.77	605.00	2604.00	15770	20230404	-50.67	7750	20231016	0.39	15770	-50.67	20230404	7750	0.39	20231016	15770	-50.67	20230404	7750	0.39	20231016	2.22	N	179290	500	163 억	1610849	N	N	31	N	N
94	20231016	120741	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7810	-760	5	-8.87	1568557530	195925	133.24	8480	8480	7760	11140	6000	8570	8005.91	4.99	-34006	9216	8892	8596	8272	7976	8745	8125	163	2570	500	5990	10	1	32275678	2521	12.91	3.00	12	0.61	605.00	2604.00	15770	20230404	-50.48	7760	20231016	0.64	15770	-50.48	20230404	7760	0.64	20231016	15770	-50.48	20230404	7760	0.64	20231016	2.22	N	179290	500	163 억	1610849	N	N	31	N	N
95	20231016	110736	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7800	-770	5	-8.98	1435196010	178857	121.63	8480	8480	7760	11140	6000	8570	8024.27	4.99	-34194	9216	8892	8596	8272	7976	8745	8125	163	2570	500	5990	10	1	32275678	2518	12.89	3.00	12	0.55	605.00	2604.00	15770	20230404	-50.54	7760	20231016	0.52	15770	-50.54	20230404	7760	0.52	20231016	15770	-50.54	20230404	7760	0.52	20231016	2.22	N	179290	500	163 억	1610849	N	N	31	N	N
96	20231016	100733	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	7970	-600	5	-7.00	927300200	114122	77.61	8480	8480	7940	11140	6000	8570	8125.52	4.99	-19283	9216	8892	8596	8272	7976	8745	8125	163	2570	500	5990	10	1	32275678	2572	13.17	3.06	12	0.35	605.00	2604.00	15770	20230404	-49.46	7940	20231016	0.38	15770	-49.46	20230404	7940	0.38	20231016	15770	-49.46	20230404	7940	0.38	20231016	2.22	N	179290	500	163 억	1610849	N	N	31	N	N
97	20231016	090736	00	50.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	50	N	8260	-310	5	-3.62	108435450	12977	8.83	8480	8480	8250	11140	6000	8570	8355.97	4.99	-2274	9216	8892	8596	8272	7976	8745	8125	163	2570	500	5990	10	1	32275678	2666	13.65	3.17	12	0.04	605.00	2604.00	15770	20230404	-47.62	8250	20231016	0.12	15770	-47.62	20230404	8250	0.12	20231016	15770	-47.62	20230404	8250	0.12	20231016	2.22	N	179290	500	163 억	1610849	N	N	31	N	N
98	20231012	160757	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8920	-20	5	-0.22	441427530	49424	62.85	8930	9010	8880	11620	6260	8940	8931.42	5.09	10524	9380	9160	8980	8760	8580	9070	8670	163	2680	500	6250	10	1	32275678	2879	14.74	3.43	12	0.15	605.00	2604.00	15770	20230404	-43.44	8600	20231005	3.72	15770	-43.44	20230404	8600	3.72	20231005	15770	-43.44	20230404	8600	3.72	20231005	2.21	N	179290	500	163 억	1644131	N	N	79	N	N
99	20231012	150741	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8930	-10	5	-0.11	376342090	42135	53.58	8930	9010	8880	11620	6260	8940	8931.79	5.09	9560	9380	9160	8980	8760	8580	9070	8670	163	2680	500	6250	10	1	32275678	2882	14.76	3.43	12	0.13	605.00	2604.00	15770	20230404	-43.37	8600	20231005	3.84	15770	-43.37	20230404	8600	3.84	20231005	15770	-43.37	20230404	8600	3.84	20231005	2.21	N	179290	500	163 억	1644131	N	N	79	N	N
100	20231012	140740	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8940	0	3	0.00	345653690	38699	49.21	8930	9010	8880	11620	6260	8940	8931.83	5.09	9026	9380	9160	8980	8760	8580	9070	8670	163	2680	500	6250	10	1	32275678	2885	14.78	3.43	12	0.12	605.00	2604.00	15770	20230404	-43.31	8600	20231005	3.95	15770	-43.31	20230404	8600	3.95	20231005	15770	-43.31	20230404	8600	3.95	20231005	2.21	N	179290	500	163 억	1644131	N	N	79	N	N
101	20231012	130742	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8950	10	2	0.11	327416280	36656	46.61	8930	9010	8880	11620	6260	8940	8932.11	5.09	8963	9380	9160	8980	8760	8580	9070	8670	163	2680	500	6250	10	1	32275678	2889	14.79	3.44	12	0.11	605.00	2604.00	15770	20230404	-43.25	8600	20231005	4.07	15770	-43.25	20230404	8600	4.07	20231005	15770	-43.25	20230404	8600	4.07	20231005	2.21	N	179290	500	163 억	1644131	N	N	79	N	N
102	20231012	120750	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8980	40	2	0.45	255152710	28563	36.32	8930	9010	8880	11620	6260	8940	8932.95	5.09	6214	9380	9160	8980	8760	8580	9070	8670	163	2680	500	6250	10	1	32275678	2898	14.84	3.45	12	0.09	605.00	2604.00	15770	20230404	-43.06	8600	20231005	4.42	15770	-43.06	20230404	8600	4.42	20231005	15770	-43.06	20230404	8600	4.42	20231005	2.21	N	179290	500	163 억	1644131	N	N	79	N	N
103	20231012	110748	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8970	30	2	0.34	223406580	25025	31.82	8930	9010	8880	11620	6260	8940	8927.28	5.09	4923	9380	9160	8980	8760	8580	9070	8670	163	2680	500	6250	10	1	32275678	2895	14.83	3.44	12	0.08	605.00	2604.00	15770	20230404	-43.12	8600	20231005	4.30	15770	-43.12	20230404	8600	4.30	20231005	15770	-43.12	20230404	8600	4.30	20231005	2.21	N	179290	500	163 억	1644131	N	N	79	N	N
104	20231012	100743	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8920	-20	5	-0.22	159466250	17852	22.70	8930	9010	8880	11620	6260	8940	8932.64	5.09	3326	9380	9160	8980	8760	8580	9070	8670	163	2680	500	6250	10	1	32275678	2879	14.74	3.43	12	0.06	605.00	2604.00	15770	20230404	-43.44	8600	20231005	3.72	15770	-43.44	20230404	8600	3.72	20231005	15770	-43.44	20230404	8600	3.72	20231005	2.21	N	179290	500	163 억	1644131	N	N	79	N	N
105	20231012	090750	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8940	0	3	0.00	36093300	4036	5.13	8930	8980	8910	11620	6260	8940	8942.92	5.09	1335	9380	9160	8980	8760	8580	9070	8670	163	2680	500	6250	10	1	32275678	2885	14.78	3.43	12	0.01	605.00	2604.00	15770	20230404	-43.31	8600	20231005	3.95	15770	-43.31	20230404	8600	3.95	20231005	15770	-43.31	20230404	8600	3.95	20231005	2.21	N	179290	500	163 억	1644131	N	N	79	N	N
106	20231011	160739	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8940	-20	5	-0.22	648821630	72375	116.26	8980	9200	8800	11640	6280	8960	8964.73	5.09	11057	9413	9186	9073	8846	8733	9130	8790	163	2680	500	6270	10	1	32275678	2885	14.78	3.43	12	0.22	605.00	2604.00	15770	20230404	-43.31	8600	20231005	3.95	15770	-43.31	20230404	8600	3.95	20231005	15770	-43.31	20230404	8600	3.95	20231005	2.20	N	179290	500	163 억	1644074	N	N	79	N	N
107	20231011	150743	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8870	-90	5	-1.00	390315850	43191	69.38	8980	9200	8870	11640	6280	8960	9036.97	5.09	4168	9413	9186	9073	8846	8733	9130	8790	163	2680	500	6270	10	1	32275678	2863	14.66	3.41	12	0.13	605.00	2604.00	15770	20230404	-43.75	8600	20231005	3.14	15770	-43.75	20230404	8600	3.14	20231005	15770	-43.75	20230404	8600	3.14	20231005	2.20	N	179290	500	163 억	1644074	N	N	68	N	N
108	20231011	140747	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9090	130	2	1.45	210292940	23141	37.17	8980	9200	8980	11640	6280	8960	9087.46	5.09	4845	9413	9186	9073	8846	8733	9130	8790	163	2680	500	6270	10	1	32275678	2934	15.02	3.49	12	0.07	605.00	2604.00	15770	20230404	-42.36	8600	20231005	5.70	15770	-42.36	20230404	8600	5.70	20231005	15770	-42.36	20230404	8600	5.70	20231005	2.20	N	179290	500	163 억	1644074	N	N	68	N	N
109	20231011	130737	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9130	170	2	1.90	205611130	22627	36.35	8980	9200	8980	11640	6280	8960	9086.98	5.09	4897	9413	9186	9073	8846	8733	9130	8790	163	2680	500	6270	10	1	32275678	2947	15.09	3.51	12	0.07	605.00	2604.00	15770	20230404	-42.11	8600	20231005	6.16	15770	-42.11	20230404	8600	6.16	20231005	15770	-42.11	20230404	8600	6.16	20231005	2.20	N	179290	500	163 억	1644074	N	N	68	N	N
110	20231011	120752	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9100	140	2	1.56	148793410	16385	26.32	8980	9200	8980	11640	6280	8960	9081.07	5.09	5037	9413	9186	9073	8846	8733	9130	8790	163	2680	500	6270	10	1	32275678	2937	15.04	3.49	12	0.05	605.00	2604.00	15770	20230404	-42.30	8600	20231005	5.81	15770	-42.30	20230404	8600	5.81	20231005	15770	-42.30	20230404	8600	5.81	20231005	2.20	N	179290	500	163 억	1644074	N	N	68	N	N
111	20231011	110745	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9110	150	2	1.67	117559940	12951	20.80	8980	9200	8980	11640	6280	8960	9077.29	5.09	4752	9413	9186	9073	8846	8733	9130	8790	163	2680	500	6270	10	1	32275678	2940	15.06	3.50	12	0.04	605.00	2604.00	15770	20230404	-42.23	8600	20231005	5.93	15770	-42.23	20230404	8600	5.93	20231005	15770	-42.23	20230404	8600	5.93	20231005	2.20	N	179290	500	163 억	1644074	N	N	68	N	N
112	20231011	100741	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9100	140	2	1.56	68954700	7600	12.21	8980	9200	8980	11640	6280	8960	9072.99	5.09	1359	9413	9186	9073	8846	8733	9130	8790	163	2680	500	6270	10	1	32275678	2937	15.04	3.49	12	0.02	605.00	2604.00	15770	20230404	-42.30	8600	20231005	5.81	15770	-42.30	20230404	8600	5.81	20231005	15770	-42.30	20230404	8600	5.81	20231005	2.20	N	179290	500	163 억	1644074	N	N	68	N	N
113	20231011	090745	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9150	190	2	2.12	21907990	2428	3.90	8980	9200	8980	11640	6280	8960	9023.06	5.09	320	9413	9186	9073	8846	8733	9130	8790	163	2680	500	6270	10	1	32275678	2953	15.12	3.51	12	0.01	605.00	2604.00	15770	20230404	-41.98	8600	20231005	6.40	15770	-41.98	20230404	8600	6.40	20231005	15770	-41.98	20230404	8600	6.40	20231005	2.20	N	179290	500	163 억	1644074	N	N	68	N	N
114	20231010	160737	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	8960	-220	5	-2.40	566083590	62179	217.91	9270	9300	8960	11930	6430	9180	9104.26	5.09	2537	9340	9260	9180	9100	9020	9300	9140	163	2750	500	6420	10	1	32275678	2892	14.81	3.44	12	0.19	605.00	2604.00	15770	20230404	-43.18	8600	20231005	4.19	15770	-43.18	20230404	8600	4.19	20231005	15770	-43.18	20230404	8600	4.19	20231005	2.23	N	179290	500	163 억	1641933	N	N	68	N	N
115	20231010	150734	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9000	-180	5	-1.96	459276960	50298	176.27	9270	9300	9000	11930	6430	9180	9131.12	5.09	-438	9340	9260	9180	9100	9020	9300	9140	163	2750	500	6420	10	1	32275678	2905	14.88	3.46	12	0.16	605.00	2604.00	15770	20230404	-42.93	8600	20231005	4.65	15770	-42.93	20230404	8600	4.65	20231005	15770	-42.93	20230404	8600	4.65	20231005	2.23	N	179290	500	163 억	1641933	N	N	0	N	N
116	20231010	140738	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9100	-80	5	-0.87	378509680	41343	144.89	9270	9300	9000	11930	6430	9180	9155.35	5.09	-4716	9340	9260	9180	9100	9020	9300	9140	163	2750	500	6420	10	1	32275678	2937	15.04	3.49	12	0.13	605.00	2604.00	15770	20230404	-42.30	8600	20231005	5.81	15770	-42.30	20230404	8600	5.81	20231005	15770	-42.30	20230404	8600	5.81	20231005	2.23	N	179290	500	163 억	1641933	N	N	0	N	N
117	20231010	130731	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9140	-40	5	-0.44	321000410	34983	122.60	9270	9300	9080	11930	6430	9180	9175.90	5.09	-4980	9340	9260	9180	9100	9020	9300	9140	163	2750	500	6420	10	1	32275678	2950	15.11	3.51	12	0.11	605.00	2604.00	15770	20230404	-42.04	8600	20231005	6.28	15770	-42.04	20230404	8600	6.28	20231005	15770	-42.04	20230404	8600	6.28	20231005	2.23	N	179290	500	163 억	1641933	N	N	0	N	N
118	20231010	120730	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9190	10	2	0.11	176529010	19138	67.07	9270	9300	9150	11930	6430	9180	9224.01	5.09	971	9340	9260	9180	9100	9020	9300	9140	163	2750	500	6420	10	1	32275678	2966	15.19	3.53	12	0.06	605.00	2604.00	15770	20230404	-41.72	8600	20231005	6.86	15770	-41.72	20230404	8600	6.86	20231005	15770	-41.72	20230404	8600	6.86	20231005	2.23	N	179290	500	163 억	1641933	N	N	0	N	N
119	20231010	110718	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9150	-30	5	-0.33	166163090	18009	63.11	9270	9300	9150	11930	6430	9180	9226.67	5.09	1274	9340	9260	9180	9100	9020	9300	9140	163	2750	500	6420	10	1	32275678	2953	15.12	3.51	12	0.06	605.00	2604.00	15770	20230404	-41.98	8600	20231005	6.40	15770	-41.98	20230404	8600	6.40	20231005	15770	-41.98	20230404	8600	6.40	20231005	2.23	N	179290	500	163 억	1641933	N	N	0	N	N
120	20231010	100725	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9230	50	2	0.54	105781340	11444	40.11	9270	9300	9190	11930	6430	9180	9243.39	5.09	2085	9340	9260	9180	9100	9020	9300	9140	163	2750	500	6420	10	1	32275678	2979	15.26	3.54	12	0.04	605.00	2604.00	15770	20230404	-41.47	8600	20231005	7.33	15770	-41.47	20230404	8600	7.33	20231005	15770	-41.47	20230404	8600	7.33	20231005	2.23	N	179290	500	163 억	1641933	N	N	0	N	N
121	20231010	090719	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9210	30	2	0.33	45042700	4865	17.05	9270	9300	9200	11930	6430	9180	9258.52	5.09	420	9340	9260	9180	9100	9020	9300	9140	163	2750	500	6420	10	1	32275678	2973	15.22	3.54	12	0.02	605.00	2604.00	15770	20230404	-41.60	8600	20231005	7.09	15770	-41.60	20230404	8600	7.09	20231005	15770	-41.60	20230404	8600	7.09	20231005	2.23	N	179290	500	163 억	1641933	N	N	0	N	N
122	20231006	160727	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9180	10	2	0.11	255540290	27947	19.00	9140	9260	9100	11920	6420	9170	9143.75	5.10	198	9803	9486	9043	8726	8283	9645	8885	163	2750	500	6410	10	1	32275678	2963	15.17	3.53	12	0.09	605.00	2604.00	15770	20230404	-41.79	8600	20231005	6.74	15770	-41.79	20230404	8600	6.74	20231005	15770	-41.79	20230404	8600	6.74	20231005	2.27	N	179290	500	163 억	1644726	N	N	0	N	N
123	20231006	150716	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9120	-50	5	-0.55	225556900	24666	16.77	9140	9260	9100	11920	6420	9170	9144.45	5.10	449	9803	9486	9043	8726	8283	9645	8885	163	2750	500	6410	10	1	32275678	2944	15.07	3.50	12	0.08	605.00	2604.00	15770	20230404	-42.17	8600	20231005	6.05	15770	-42.17	20230404	8600	6.05	20231005	15770	-42.17	20230404	8600	6.05	20231005	2.27	N	179290	500	163 억	1644726	N	N	0	N	N
124	20231006	140718	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9140	-30	5	-0.33	196920800	21525	14.64	9140	9260	9100	11920	6420	9170	9148.47	5.10	845	9803	9486	9043	8726	8283	9645	8885	163	2750	500	6410	10	1	32275678	2950	15.11	3.51	12	0.07	605.00	2604.00	15770	20230404	-42.04	8600	20231005	6.28	15770	-42.04	20230404	8600	6.28	20231005	15770	-42.04	20230404	8600	6.28	20231005	2.27	N	179290	500	163 억	1644726	N	N	0	N	N
125	20231006	130709	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9140	-30	5	-0.33	153790580	16794	11.42	9140	9260	9100	11920	6420	9170	9157.47	5.10	628	9803	9486	9043	8726	8283	9645	8885	163	2750	500	6410	10	1	32275678	2950	15.11	3.51	12	0.05	605.00	2604.00	15770	20230404	-42.04	8600	20231005	6.28	15770	-42.04	20230404	8600	6.28	20231005	15770	-42.04	20230404	8600	6.28	20231005	2.27	N	179290	500	163 억	1644726	N	N	0	N	N
126	20231006	120709	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9200	30	2	0.33	135573900	14808	10.07	9140	9260	9100	11920	6420	9170	9155.45	5.10	764	9803	9486	9043	8726	8283	9645	8885	163	2750	500	6410	10	1	32275678	2969	15.21	3.53	12	0.05	605.00	2604.00	15770	20230404	-41.66	8600	20231005	6.98	15770	-41.66	20230404	8600	6.98	20231005	15770	-41.66	20230404	8600	6.98	20231005	2.27	N	179290	500	163 억	1644726	N	N	0	N	N
127	20231006	110701	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9170	0	3	0.00	111927940	12220	8.31	9140	9260	9100	11920	6420	9170	9159.41	5.10	64	9803	9486	9043	8726	8283	9645	8885	163	2750	500	6410	10	1	32275678	2960	15.16	3.52	12	0.04	605.00	2604.00	15770	20230404	-41.85	8600	20231005	6.63	15770	-41.85	20230404	8600	6.63	20231005	15770	-41.85	20230404	8600	6.63	20231005	2.27	N	179290	500	163 억	1644726	N	N	0	N	N
128	20231006	100707	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9220	50	2	0.55	27740420	3016	2.05	9140	9260	9140	11920	6420	9170	9197.75	5.10	-621	9803	9486	9043	8726	8283	9645	8885	163	2750	500	6410	10	1	32275678	2976	15.24	3.54	12	0.01	605.00	2604.00	15770	20230404	-41.53	8600	20231005	7.21	15770	-41.53	20230404	8600	7.21	20231005	15770	-41.53	20230404	8600	7.21	20231005	2.27	N	179290	500	163 억	1644726	N	N	0	N	N
129	20231006	090703	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	9210	40	2	0.44	11560070	1264	0.86	9140	9210	9140	11920	6420	9170	9145.62	5.10	-231	9803	9486	9043	8726	8283	9645	8885	163	2750	500	6410	10	1	32275678	2973	15.22	3.54	12	0.00	605.00	2604.00	15770	20230404	-41.60	8600	20231005	7.09	15770	-41.60	20230404	8600	7.09	20231005	15770	-41.60	20230404	8600	7.09	20231005	2.27	N	179290	500	163 억	1644726	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History