KissMeData/419540/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 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	investmentCareful	shortOverheated
2	20231031	161259	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1996	-44	5	-2.16	612596127	303447	299.09	2070	2120	1982	2650	1430	2040	2018.81	1.20	-72010	2093	2066	2038	2011	1983	2067	2012	23	610	100	1420	1	1	22992511	459	-9.37	2.65	12	1.32	-213.00	752.00	3635	20230206	-45.09	1982	20231031	0.71	3635	-45.09	20230206	1982	0.71	20231031	3635	-45.09	20230206	1982	0.71	20231031	5.03	N	419540	100	22 억	277026	N	N	N	N
3	20231031	151312	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1994	-46	5	-2.25	600905889	297587	293.32	2070	2120	1982	2650	1430	2040	2019.26	1.20	-72009	2093	2066	2038	2011	1983	2067	2012	23	610	100	1420	1	1	22992511	458	-9.36	2.65	12	1.29	-213.00	752.00	3635	20230206	-45.14	1982	20231031	0.61	3635	-45.14	20230206	1982	0.61	20231031	3635	-45.14	20230206	1982	0.61	20231031	5.03	N	419540	100	22 억	277026	N	N	N	N
4	20231031	141321	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1995	-45	5	-2.21	541473972	267707	263.87	2070	2120	1988	2650	1430	2040	2022.64	1.20	-64956	2093	2066	2038	2011	1983	2067	2012	23	610	100	1420	1	1	22992511	459	-9.37	2.65	12	1.16	-213.00	752.00	3635	20230206	-45.12	1988	20231031	0.35	3635	-45.12	20230206	1988	0.35	20231031	3635	-45.12	20230206	1988	0.35	20231031	5.03	N	419540	100	22 억	277026	N	N	N	N
5	20231031	131310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1998	-42	5	-2.06	442219110	217918	214.79	2070	2120	1995	2650	1430	2040	2029.29	1.20	-44169	2093	2066	2038	2011	1983	2067	2012	23	610	100	1420	1	1	22992511	459	-9.38	2.66	12	0.95	-213.00	752.00	3635	20230206	-45.03	1990	20231024	0.40	3635	-45.03	20230206	1990	0.40	20231024	3635	-45.03	20230206	1990	0.40	20231024	5.03	N	419540	100	22 억	277026	N	N	N	N
6	20231031	121312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2010	-30	5	-1.47	374708880	184147	181.50	2070	2120	2000	2650	1430	2040	2034.84	1.20	-38821	2093	2066	2038	2011	1983	2067	2012	23	610	100	1420	5	1	22992511	462	-9.44	2.67	12	0.80	-213.00	752.00	3635	20230206	-44.70	1990	20231024	1.01	3635	-44.70	20230206	1990	1.01	20231024	3635	-44.70	20230206	1990	1.01	20231024	5.03	N	419540	100	22 억	277026	N	N	N	N
7	20231031	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	0	3	0.00	179618850	87190	85.94	2070	2120	2020	2650	1430	2040	2060.09	1.20	-18783	2093	2066	2038	2011	1983	2067	2012	23	610	100	1420	5	1	22992511	469	-9.58	2.71	12	0.38	-213.00	752.00	3635	20230206	-43.88	1990	20231024	2.51	3635	-43.88	20230206	1990	2.51	20231024	3635	-43.88	20230206	1990	2.51	20231024	5.03	N	419540	100	22 억	277026	N	N	N	N
8	20231031	101319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	-10	5	-0.49	123345380	59591	58.74	2070	2120	2030	2650	1430	2040	2069.87	1.20	-9310	2093	2066	2038	2011	1983	2067	2012	23	610	100	1420	5	1	22992511	467	-9.53	2.70	12	0.26	-213.00	752.00	3635	20230206	-44.15	1990	20231024	2.01	3635	-44.15	20230206	1990	2.01	20231024	3635	-44.15	20230206	1990	2.01	20231024	5.03	N	419540	100	22 억	277026	N	N	N	N
9	20231031	091322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	45	2	2.21	57831150	27682	27.28	2070	2120	2070	2650	1430	2040	2089.12	1.20	3248	2093	2066	2038	2011	1983	2067	2012	23	610	100	1420	5	1	22992511	479	-9.79	2.77	12	0.12	-213.00	752.00	3635	20230206	-42.64	1990	20231024	4.77	3635	-42.64	20230206	1990	4.77	20231024	3635	-42.64	20230206	1990	4.77	20231024	5.03	N	419540	100	22 억	277026	N	N	N	N
10	20231030	161254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	10	2	0.49	205369010	100656	57.95	2040	2065	2010	2635	1425	2030	2040.31	1.14	14511	2130	2080	2055	2005	1980	2067	1992	23	605	100	1420	5	1	22992511	469	-9.58	2.71	12	0.44	-213.00	752.00	3635	20230206	-43.88	1990	20231024	2.51	3635	-43.88	20230206	1990	2.51	20231024	3635	-43.88	20230206	1990	2.51	20231024	5.01	N	419540	100	22 억	262515	N	N	N	N
11	20231030	151224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	10	2	0.49	190190270	93206	53.66	2040	2065	2010	2635	1425	2030	2040.54	1.14	13420	2130	2080	2055	2005	1980	2067	1992	23	605	100	1420	5	1	22992511	469	-9.58	2.71	12	0.41	-213.00	752.00	3635	20230206	-43.88	1990	20231024	2.51	3635	-43.88	20230206	1990	2.51	20231024	3635	-43.88	20230206	1990	2.51	20231024	5.01	N	419540	100	22 억	262515	N	N	N	N
12	20231030	141224	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	10	2	0.49	167939505	82226	47.34	2040	2065	2010	2635	1425	2030	2042.42	1.14	13402	2130	2080	2055	2005	1980	2067	1992	23	605	100	1420	5	1	22992511	469	-9.58	2.71	12	0.36	-213.00	752.00	3635	20230206	-43.88	1990	20231024	2.51	3635	-43.88	20230206	1990	2.51	20231024	3635	-43.88	20230206	1990	2.51	20231024	5.01	N	419540	100	22 억	262515	N	N	N	N
13	20231030	131227	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2055	25	2	1.23	135408990	66349	38.20	2040	2065	2010	2635	1425	2030	2040.86	1.14	19361	2130	2080	2055	2005	1980	2067	1992	23	605	100	1420	5	1	22992511	472	-9.65	2.73	12	0.29	-213.00	752.00	3635	20230206	-43.47	1990	20231024	3.27	3635	-43.47	20230206	1990	3.27	20231024	3635	-43.47	20230206	1990	3.27	20231024	5.01	N	419540	100	22 억	262515	N	N	N	N
14	20231030	121217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2035	5	2	0.25	116546605	57152	32.91	2040	2065	2010	2635	1425	2030	2039.24	1.14	19486	2130	2080	2055	2005	1980	2067	1992	23	605	100	1420	5	1	22992511	468	-9.55	2.71	12	0.25	-213.00	752.00	3635	20230206	-44.02	1990	20231024	2.26	3635	-44.02	20230206	1990	2.26	20231024	3635	-44.02	20230206	1990	2.26	20231024	5.01	N	419540	100	22 억	262515	N	N	N	N
15	20231030	111218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	30	2	1.48	80421560	39448	22.71	2040	2065	2010	2635	1425	2030	2038.68	1.14	13315	2130	2080	2055	2005	1980	2067	1992	23	605	100	1420	5	1	22992511	474	-9.67	2.74	12	0.17	-213.00	752.00	3635	20230206	-43.33	1990	20231024	3.52	3635	-43.33	20230206	1990	3.52	20231024	3635	-43.33	20230206	1990	3.52	20231024	5.01	N	419540	100	22 억	262515	N	N	N	N
16	20231030	101213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	20	2	0.99	60052420	29517	16.99	2040	2050	2010	2635	1425	2030	2034.51	1.14	10299	2130	2080	2055	2005	1980	2067	1992	23	605	100	1420	5	1	22992511	471	-9.62	2.73	12	0.13	-213.00	752.00	3635	20230206	-43.60	1990	20231024	3.02	3635	-43.60	20230206	1990	3.02	20231024	3635	-43.60	20230206	1990	3.02	20231024	5.01	N	419540	100	22 억	262515	N	N	N	N
17	20231030	091214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	-10	5	-0.49	19178570	9505	5.47	2040	2040	2010	2635	1425	2030	2017.72	1.14	4528	2130	2080	2055	2005	1980	2067	1992	23	605	100	1420	5	1	22992511	464	-9.48	2.69	12	0.04	-213.00	752.00	3635	20230206	-44.43	1990	20231024	1.51	3635	-44.43	20230206	1990	1.51	20231024	3635	-44.43	20230206	1990	1.51	20231024	5.01	N	419540	100	22 억	262515	N	N	N	N
18	20231027	161110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	15	2	0.74	352184565	170535	61.87	2100	2105	2030	2615	1415	2015	2065.25	1.03	24303	2205	2110	2055	1960	1905	2090	1940	23	600	100	1410	5	1	22992511	467	-9.53	2.70	12	0.74	-213.00	752.00	3635	20230206	-44.15	1990	20231024	2.01	3635	-44.15	20230206	1990	2.01	20231024	3635	-44.15	20230206	1990	2.01	20231024	5.02	N	419540	100	22 억	237529	N	N	N	N
19	20231027	151214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2040	25	2	1.24	319568495	154476	56.05	2100	2105	2030	2615	1415	2015	2068.73	1.03	21341	2205	2110	2055	1960	1905	2090	1940	23	600	100	1410	5	1	22992511	469	-9.58	2.71	12	0.67	-213.00	752.00	3635	20230206	-43.88	1990	20231024	2.51	3635	-43.88	20230206	1990	2.51	20231024	3635	-43.88	20230206	1990	2.51	20231024	5.02	N	419540	100	22 억	237529	N	N	N	N
20	20231027	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2045	30	2	1.49	292443675	141158	51.22	2100	2105	2030	2615	1415	2015	2071.75	1.03	19604	2205	2110	2055	1960	1905	2090	1940	23	600	100	1410	5	1	22992511	470	-9.60	2.72	12	0.61	-213.00	752.00	3635	20230206	-43.74	1990	20231024	2.76	3635	-43.74	20230206	1990	2.76	20231024	3635	-43.74	20230206	1990	2.76	20231024	5.02	N	419540	100	22 억	237529	N	N	N	N
21	20231027	131202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	50	2	2.48	265957085	128165	46.50	2100	2105	2030	2615	1415	2015	2075.11	1.03	23658	2205	2110	2055	1960	1905	2090	1940	23	600	100	1410	5	1	22992511	475	-9.69	2.75	12	0.56	-213.00	752.00	3635	20230206	-43.19	1990	20231024	3.77	3635	-43.19	20230206	1990	3.77	20231024	3635	-43.19	20230206	1990	3.77	20231024	5.02	N	419540	100	22 억	237529	N	N	N	N
22	20231027	121215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	70	2	3.47	223306465	107440	38.98	2100	2105	2030	2615	1415	2015	2078.43	1.03	24897	2205	2110	2055	1960	1905	2090	1940	23	600	100	1410	5	1	22992511	479	-9.79	2.77	12	0.47	-213.00	752.00	3635	20230206	-42.64	1990	20231024	4.77	3635	-42.64	20230206	1990	4.77	20231024	3635	-42.64	20230206	1990	4.77	20231024	5.02	N	419540	100	22 억	237529	N	N	N	N
23	20231027	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2100	85	2	4.22	205749645	99005	35.92	2100	2105	2030	2615	1415	2015	2078.17	1.03	20131	2205	2110	2055	1960	1905	2090	1940	23	600	100	1410	5	1	22992511	483	-9.86	2.79	12	0.43	-213.00	752.00	3635	20230206	-42.23	1990	20231024	5.53	3635	-42.23	20230206	1990	5.53	20231024	3635	-42.23	20230206	1990	5.53	20231024	5.02	N	419540	100	22 억	237529	N	N	N	N
24	20231027	101210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2065	50	2	2.48	142630035	68803	24.96	2100	2105	2030	2615	1415	2015	2073.02	1.03	2696	2205	2110	2055	1960	1905	2090	1940	23	600	100	1410	5	1	22992511	475	-9.69	2.75	12	0.30	-213.00	752.00	3635	20230206	-43.19	1990	20231024	3.77	3635	-43.19	20230206	1990	3.77	20231024	3635	-43.19	20230206	1990	3.77	20231024	5.02	N	419540	100	22 억	237529	N	N	N	N
25	20231027	091216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	65	2	3.23	49377325	23738	8.61	2100	2105	2065	2615	1415	2015	2080.10	1.03	9279	2205	2110	2055	1960	1905	2090	1940	23	600	100	1410	5	1	22992511	478	-9.77	2.77	12	0.10	-213.00	752.00	3635	20230206	-42.78	1990	20231024	4.52	3635	-42.78	20230206	1990	4.52	20231024	3635	-42.78	20230206	1990	4.52	20231024	5.02	N	419540	100	22 억	237529	N	N	N	N
26	20231026	161157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2015	-65	5	-3.12	566191795	274579	283.97	2015	2150	2000	2700	1460	2080	2062.05	1.08	-8222	2160	2120	2080	2040	2000	2100	2020	23	620	100	1450	5	1	22992511	463	-9.46	2.68	12	1.19	-213.00	752.00	3635	20230206	-44.57	1990	20231024	1.26	3635	-44.57	20230206	1990	1.26	20231024	3635	-44.57	20230206	1990	1.26	20231024	5.09	N	419540	100	22 억	249309	N	N	N	N
27	20231026	151154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2030	-50	5	-2.40	544924535	264048	273.08	2015	2150	2000	2700	1460	2080	2063.73	1.08	-7663	2160	2120	2080	2040	2000	2100	2020	23	620	100	1450	5	1	22992511	467	-9.53	2.70	12	1.15	-213.00	752.00	3635	20230206	-44.15	1990	20231024	2.01	3635	-44.15	20230206	1990	2.01	20231024	3635	-44.15	20230206	1990	2.01	20231024	5.09	N	419540	100	22 억	249309	N	N	N	N
28	20231026	141157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	-60	5	-2.88	508619140	246092	254.51	2015	2150	2000	2700	1460	2080	2066.78	1.08	-8170	2160	2120	2080	2040	2000	2100	2020	23	620	100	1450	5	1	22992511	464	-9.48	2.69	12	1.07	-213.00	752.00	3635	20230206	-44.43	1990	20231024	1.51	3635	-44.43	20230206	1990	1.51	20231024	3635	-44.43	20230206	1990	1.51	20231024	5.09	N	419540	100	22 억	249309	N	N	N	N
29	20231026	131154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	0	3	0.00	387460275	186293	192.67	2015	2150	2005	2700	1460	2080	2079.84	1.08	-11912	2160	2120	2080	2040	2000	2100	2020	23	620	100	1450	5	1	22992511	478	-9.77	2.77	12	0.81	-213.00	752.00	3635	20230206	-42.78	1990	20231024	4.52	3635	-42.78	20230206	1990	4.52	20231024	3635	-42.78	20230206	1990	4.52	20231024	5.09	N	419540	100	22 억	249309	N	N	N	N
30	20231026	121147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	-5	5	-0.24	344415210	165528	171.19	2015	2150	2005	2700	1460	2080	2080.71	1.08	-12955	2160	2120	2080	2040	2000	2100	2020	23	620	100	1450	5	1	22992511	477	-9.74	2.76	12	0.72	-213.00	752.00	3635	20230206	-42.92	1990	20231024	4.27	3635	-42.92	20230206	1990	4.27	20231024	3635	-42.92	20230206	1990	4.27	20231024	5.09	N	419540	100	22 억	249309	N	N	N	N
31	20231026	111204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	-5	5	-0.24	285757660	137509	142.21	2015	2150	2005	2700	1460	2080	2078.10	1.08	-10340	2160	2120	2080	2040	2000	2100	2020	23	620	100	1450	5	1	22992511	477	-9.74	2.76	12	0.60	-213.00	752.00	3635	20230206	-42.92	1990	20231024	4.27	3635	-42.92	20230206	1990	4.27	20231024	3635	-42.92	20230206	1990	4.27	20231024	5.09	N	419540	100	22 억	249309	N	N	N	N
32	20231026	101159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	15	2	0.72	145875440	71114	73.55	2015	2120	2005	2700	1460	2080	2051.29	1.08	-6040	2160	2120	2080	2040	2000	2100	2020	23	620	100	1450	5	1	22992511	482	-9.84	2.79	12	0.31	-213.00	752.00	3635	20230206	-42.37	1990	20231024	5.28	3635	-42.37	20230206	1990	5.28	20231024	3635	-42.37	20230206	1990	5.28	20231024	5.09	N	419540	100	22 억	249309	N	N	N	N
33	20231026	091156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2060	-20	5	-0.96	36051955	17826	18.44	2015	2060	2005	2700	1460	2080	2022.44	1.08	-2288	2160	2120	2080	2040	2000	2100	2020	23	620	100	1450	5	1	22992511	474	-9.67	2.74	12	0.08	-213.00	752.00	3635	20230206	-43.33	1990	20231024	3.52	3635	-43.33	20230206	1990	3.52	20231024	3635	-43.33	20230206	1990	3.52	20231024	5.09	N	419540	100	22 억	249309	N	N	N	N
34	20231025	161158	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2080	-5	5	-0.24	197197265	94420	47.65	2105	2120	2040	2710	1460	2085	2088.52	1.10	-3185	2148	2116	2053	2021	1958	2132	2037	23	625	100	1450	5	1	22992511	478	-9.77	2.77	12	0.41	-213.00	752.00	3635	20230206	-42.78	1990	20231024	4.52	3635	-42.78	20230206	1990	4.52	20231024	3635	-42.78	20230206	1990	4.52	20231024	5.17	N	419540	100	22 억	252494	N	N	N	N
35	20231025	151156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2075	-10	5	-0.48	188144445	90053	45.45	2105	2120	2040	2710	1460	2085	2089.27	1.10	-4725	2148	2116	2053	2021	1958	2132	2037	23	625	100	1450	5	1	22992511	477	-9.74	2.76	12	0.39	-213.00	752.00	3635	20230206	-42.92	1990	20231024	4.27	3635	-42.92	20230206	1990	4.27	20231024	3635	-42.92	20230206	1990	4.27	20231024	5.17	N	419540	100	22 억	252494	N	N	N	N
36	20231025	141151	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2085	0	3	0.00	173719515	83115	41.95	2105	2120	2040	2710	1460	2085	2090.12	1.10	-5598	2148	2116	2053	2021	1958	2132	2037	23	625	100	1450	5	1	22992511	479	-9.79	2.77	12	0.36	-213.00	752.00	3635	20230206	-42.64	1990	20231024	4.77	3635	-42.64	20230206	1990	4.77	20231024	3635	-42.64	20230206	1990	4.77	20231024	5.17	N	419540	100	22 억	252494	N	N	N	N
37	20231025	131152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	5	2	0.24	145705810	69700	35.18	2105	2120	2040	2710	1460	2085	2090.48	1.10	-6245	2148	2116	2053	2021	1958	2132	2037	23	625	100	1450	5	1	22992511	481	-9.81	2.78	12	0.30	-213.00	752.00	3635	20230206	-42.50	1990	20231024	5.03	3635	-42.50	20230206	1990	5.03	20231024	3635	-42.50	20230206	1990	5.03	20231024	5.17	N	419540	100	22 억	252494	N	N	N	N
38	20231025	121156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	5	2	0.24	108832895	52029	26.26	2105	2120	2040	2710	1460	2085	2091.79	1.10	-1267	2148	2116	2053	2021	1958	2132	2037	23	625	100	1450	5	1	22992511	481	-9.81	2.78	12	0.23	-213.00	752.00	3635	20230206	-42.50	1990	20231024	5.03	3635	-42.50	20230206	1990	5.03	20231024	3635	-42.50	20230206	1990	5.03	20231024	5.17	N	419540	100	22 억	252494	N	N	N	N
39	20231025	111156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	5	2	0.24	97080185	46429	23.43	2105	2120	2040	2710	1460	2085	2090.96	1.10	-1736	2148	2116	2053	2021	1958	2132	2037	23	625	100	1450	5	1	22992511	481	-9.81	2.78	12	0.20	-213.00	752.00	3635	20230206	-42.50	1990	20231024	5.03	3635	-42.50	20230206	1990	5.03	20231024	3635	-42.50	20230206	1990	5.03	20231024	5.17	N	419540	100	22 억	252494	N	N	N	N
40	20231025	101157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2095	10	2	0.48	74471620	35669	18.00	2105	2105	2040	2710	1460	2085	2087.87	1.10	-1925	2148	2116	2053	2021	1958	2132	2037	23	625	100	1450	5	1	22992511	482	-9.84	2.79	12	0.16	-213.00	752.00	3635	20230206	-42.37	1990	20231024	5.28	3635	-42.37	20230206	1990	5.28	20231024	3635	-42.37	20230206	1990	5.28	20231024	5.17	N	419540	100	22 억	252494	N	N	N	N
41	20231025	091152	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2090	5	2	0.24	46010300	22036	11.12	2105	2105	2040	2710	1460	2085	2087.98	1.10	-2236	2148	2116	2053	2021	1958	2132	2037	23	625	100	1450	5	1	22992511	481	-9.81	2.78	12	0.10	-213.00	752.00	3635	20230206	-42.50	1990	20231024	5.03	3635	-42.50	20230206	1990	5.03	20231024	3635	-42.50	20230206	1990	5.03	20231024	5.17	N	419540	100	22 억	252494	N	N	N	N
42	20231024	161125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2085	80	2	3.99	400894172	197794	135.38	2020	2085	1990	2605	1405	2005	2026.76	0.83	61449	2103	2054	2026	1977	1949	2078	2001	23	600	100	1400	5	1	22992511	479	-9.79	2.77	12	0.86	-213.00	752.00	3635	20230206	-42.64	1990	20231024	4.77	3635	-42.64	20230206	1990	4.77	20231024	3635	-42.64	20230206	1990	4.77	20231024	4.99	N	419540	100	22 억	191045	N	N	N	N
43	20231024	151145	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2080	75	2	3.74	386043972	190649	130.49	2020	2080	1990	2605	1405	2005	2024.89	0.83	60159	2103	2054	2026	1977	1949	2078	2001	23	600	100	1400	5	1	22992511	478	-9.77	2.77	12	0.83	-213.00	752.00	3635	20230206	-42.78	1990	20231024	4.52	3635	-42.78	20230206	1990	4.52	20231024	3635	-42.78	20230206	1990	4.52	20231024	4.99	N	419540	100	22 억	191045	N	N	N	N
44	20231024	141127	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2065	60	2	2.99	330809717	163918	112.20	2020	2065	1990	2605	1405	2005	2018.14	0.83	41495	2103	2054	2026	1977	1949	2078	2001	23	600	100	1400	5	1	22992511	475	-9.69	2.75	12	0.71	-213.00	752.00	3635	20230206	-43.19	1990	20231024	3.77	3635	-43.19	20230206	1990	3.77	20231024	3635	-43.19	20230206	1990	3.77	20231024	4.99	N	419540	100	22 억	191045	N	N	N	N
45	20231024	131131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2030	25	2	1.25	253183977	126120	86.32	2020	2050	1990	2605	1405	2005	2007.48	0.83	6844	2103	2054	2026	1977	1949	2078	2001	23	600	100	1400	5	1	22992511	467	-9.53	2.70	12	0.55	-213.00	752.00	3635	20230206	-44.15	1990	20231024	2.01	3635	-44.15	20230206	1990	2.01	20231024	3635	-44.15	20230206	1990	2.01	20231024	4.99	N	419540	100	22 억	191045	N	N	N	N
46	20231024	121144	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2015	10	2	0.50	234417487	116871	79.99	2020	2050	1990	2605	1405	2005	2005.78	0.83	145	2103	2054	2026	1977	1949	2078	2001	23	600	100	1400	5	1	22992511	463	-9.46	2.68	12	0.51	-213.00	752.00	3635	20230206	-44.57	1990	20231024	1.26	3635	-44.57	20230206	1990	1.26	20231024	3635	-44.57	20230206	1990	1.26	20231024	4.99	N	419540	100	22 억	191045	N	N	N	N
47	20231024	111138	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2000	-5	5	-0.25	208281067	103907	71.12	2020	2050	1990	2605	1405	2005	2004.50	0.83	-6191	2103	2054	2026	1977	1949	2078	2001	23	600	100	1400	5	1	22992511	460	-9.39	2.66	12	0.45	-213.00	752.00	3635	20230206	-44.98	1990	20231024	0.50	3635	-44.98	20230206	1990	0.50	20231024	3635	-44.98	20230206	1990	0.50	20231024	4.99	N	419540	100	22 억	191045	N	N	N	N
48	20231024	101129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2020	15	2	0.75	53109180	26202	17.93	2020	2050	2010	2605	1405	2005	2026.91	0.83	-5514	2103	2054	2026	1977	1949	2078	2001	23	600	100	1400	5	1	22992511	464	-9.48	2.69	12	0.11	-213.00	752.00	3635	20230206	-44.43	1998	20231023	1.10	3635	-44.43	20230206	1998	1.10	20231023	3635	-44.43	20230206	1998	1.10	20231023	4.99	N	419540	100	22 억	191045	N	N	N	N
49	20231024	091136	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2050	45	2	2.24	17564865	8669	5.93	2020	2050	2015	2605	1405	2005	2026.17	0.83	2319	2103	2054	2026	1977	1949	2078	2001	23	600	100	1400	5	1	22992511	471	-9.62	2.73	12	0.04	-213.00	752.00	3635	20230206	-43.60	1998	20231023	2.60	3635	-43.60	20230206	1998	2.60	20231023	3635	-43.60	20230206	1998	2.60	20231023	4.99	N	419540	100	22 억	191045	N	N	N	N
50	20231023	161119	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2005	-35	5	-1.72	282426504	139624	47.65	2000	2075	1998	2650	1430	2040	2022.77	0.87	-9209	2153	2096	2068	2011	1983	2082	1997	23	610	100	1420	5	1	22992511	461	-9.41	2.67	12	0.61	-213.00	752.00	4020	20221019	-50.12	1998	20231023	0.35	3635	-44.84	20230206	1998	0.35	20231023	3635	-44.84	20230206	1998	0.35	20231023	5.00	N	419540	100	22 억	200254	N	N	N	N
51	20231023	151125	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2010	-30	5	-1.47	264363149	130618	44.57	2000	2075	1998	2650	1430	2040	2023.94	0.87	-9495	2153	2096	2068	2011	1983	2082	1997	23	610	100	1420	5	1	22992511	462	-9.44	2.67	12	0.57	-213.00	752.00	4020	20221019	-50.00	1998	20231023	0.60	3635	-44.70	20230206	1998	0.60	20231023	3635	-44.70	20230206	1998	0.60	20231023	5.00	N	419540	100	22 억	200254	N	N	N	N
52	20231023	141122	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2025	-15	5	-0.74	184796710	90920	31.03	2000	2075	2000	2650	1430	2040	2032.52	0.87	-8109	2153	2096	2068	2011	1983	2082	1997	23	610	100	1420	5	1	22992511	466	-9.51	2.69	12	0.40	-213.00	752.00	4020	20221019	-49.63	2000	20231023	1.25	3635	-44.29	20230206	2000	1.25	20231023	3635	-44.29	20230206	2000	1.25	20231023	5.00	N	419540	100	22 억	200254	N	N	N	N
53	20231023	131130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2020	-20	5	-0.98	163084110	80160	27.36	2000	2075	2000	2650	1430	2040	2034.48	0.87	-7019	2153	2096	2068	2011	1983	2082	1997	23	610	100	1420	5	1	22992511	464	-9.48	2.69	12	0.35	-213.00	752.00	4020	20221019	-49.75	2000	20231023	1.00	3635	-44.43	20230206	2000	1.00	20231023	3635	-44.43	20230206	2000	1.00	20231023	5.00	N	419540	100	22 억	200254	N	N	N	N
54	20231023	121118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2035	-5	5	-0.25	151114665	74244	25.34	2000	2075	2000	2650	1430	2040	2035.38	0.87	-5827	2153	2096	2068	2011	1983	2082	1997	23	610	100	1420	5	1	22992511	468	-9.55	2.71	12	0.32	-213.00	752.00	4020	20221019	-49.38	2000	20231023	1.75	3635	-44.02	20230206	2000	1.75	20231023	3635	-44.02	20230206	2000	1.75	20231023	5.00	N	419540	100	22 억	200254	N	N	N	N
55	20231023	111117	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2055	15	2	0.74	115662750	56735	19.36	2000	2075	2000	2650	1430	2040	2038.65	0.87	-2826	2153	2096	2068	2011	1983	2082	1997	23	610	100	1420	5	1	22992511	472	-9.65	2.73	12	0.25	-213.00	752.00	4020	20221019	-48.88	2000	20231023	2.75	3635	-43.47	20230206	2000	2.75	20231023	3635	-43.47	20230206	2000	2.75	20231023	5.00	N	419540	100	22 억	200254	N	N	N	N
56	20231023	101109	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2035	-5	5	-0.25	95617510	46933	16.02	2000	2075	2000	2650	1430	2040	2037.32	0.87	-9357	2153	2096	2068	2011	1983	2082	1997	23	610	100	1420	5	1	22992511	468	-9.55	2.71	12	0.20	-213.00	752.00	4020	20221019	-49.38	2000	20231023	1.75	3635	-44.02	20230206	2000	1.75	20231023	3635	-44.02	20230206	2000	1.75	20231023	5.00	N	419540	100	22 억	200254	N	N	N	N
57	20231023	091131	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2050	10	2	0.49	31846655	15839	5.41	2000	2050	2000	2650	1430	2040	2010.65	0.87	3140	2153	2096	2068	2011	1983	2082	1997	23	610	100	1420	5	1	22992511	471	-9.62	2.73	12	0.07	-213.00	752.00	4020	20221019	-49.00	2000	20231023	2.50	3635	-43.60	20230206	2000	2.50	20231023	3635	-43.60	20230206	2000	2.50	20231023	5.00	N	419540	100	22 억	200254	N	N	N	N
58	20231020	161113	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2040	-85	5	-4.00	591191220	286377	152.77	2120	2125	2040	2760	1490	2125	2064.41	1.08	-47735	2228	2176	2148	2096	2068	2162	2082	23	635	100	1480	5	1	22992511	469	-9.58	2.71	12	1.25	-213.00	752.00	4020	20221019	-49.25	2040	20231020	0.00	3635	-43.88	20230206	2040	0.00	20231020	3635	-43.88	20230206	2040	0.00	20231020	4.88	N	419540	100	22 억	247989	N	N	N	N
59	20231020	151110	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2050	-75	5	-3.53	548622605	265518	141.64	2120	2125	2040	2760	1490	2125	2066.24	1.08	-46541	2228	2176	2148	2096	2068	2162	2082	23	635	100	1480	5	1	22992511	471	-9.62	2.73	12	1.15	-213.00	752.00	4020	20221019	-49.00	2040	20231020	0.49	3635	-43.60	20230206	2040	0.49	20231020	3635	-43.60	20230206	2040	0.49	20231020	4.88	N	419540	100	22 억	247989	N	N	N	N
60	20231020	141125	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2065	-60	5	-2.82	450650700	217629	116.10	2120	2125	2040	2760	1490	2125	2070.73	1.08	-40841	2228	2176	2148	2096	2068	2162	2082	23	635	100	1480	5	1	22992511	475	-9.69	2.75	12	0.95	-213.00	752.00	4020	20221019	-48.63	2040	20231020	1.23	3635	-43.19	20230206	2040	1.23	20231020	3635	-43.19	20230206	2040	1.23	20231020	4.88	N	419540	100	22 억	247989	N	N	N	N
61	20231020	131054	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2060	-65	5	-3.06	407088170	196504	104.83	2120	2125	2040	2760	1490	2125	2071.65	1.08	-43171	2228	2176	2148	2096	2068	2162	2082	23	635	100	1480	5	1	22992511	474	-9.67	2.74	12	0.85	-213.00	752.00	4020	20221019	-48.76	2040	20231020	0.98	3635	-43.33	20230206	2040	0.98	20231020	3635	-43.33	20230206	2040	0.98	20231020	4.88	N	419540	100	22 억	247989	N	N	N	N
62	20231020	121105	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2060	-65	5	-3.06	369510440	178195	95.06	2120	2125	2040	2760	1490	2125	2073.63	1.08	-42229	2228	2176	2148	2096	2068	2162	2082	23	635	100	1480	5	1	22992511	474	-9.67	2.74	12	0.78	-213.00	752.00	4020	20221019	-48.76	2040	20231020	0.98	3635	-43.33	20230206	2040	0.98	20231020	3635	-43.33	20230206	2040	0.98	20231020	4.88	N	419540	100	22 억	247989	N	N	N	N
63	20231020	111116	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2055	-70	5	-3.29	301179460	144832	77.26	2120	2125	2055	2760	1490	2125	2079.51	1.08	-31362	2228	2176	2148	2096	2068	2162	2082	23	635	100	1480	5	1	22992511	472	-9.65	2.73	12	0.63	-213.00	752.00	4020	20221019	-48.88	2055	20231020	0.00	3635	-43.47	20230206	2055	0.00	20231020	3635	-43.47	20230206	2055	0.00	20231020	4.88	N	419540	100	22 억	247989	N	N	N	N
64	20231020	101107	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2070	-55	5	-2.59	241152075	115708	61.73	2120	2125	2070	2760	1490	2125	2084.14	1.08	-27201	2228	2176	2148	2096	2068	2162	2082	23	635	100	1480	5	1	22992511	476	-9.72	2.75	12	0.50	-213.00	752.00	4020	20221019	-48.51	2070	20231020	0.00	3635	-43.05	20230206	2070	0.00	20231020	3635	-43.05	20230206	2070	0.00	20231020	4.88	N	419540	100	22 억	247989	N	N	N	N
65	20231020	091104	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2090	-35	5	-1.65	44249710	21142	11.28	2120	2125	2080	2760	1490	2125	2092.98	1.08	160	2228	2176	2148	2096	2068	2162	2082	23	635	100	1480	5	1	22992511	481	-9.81	2.78	12	0.09	-213.00	752.00	4020	20221019	-48.01	2080	20231020	0.48	3635	-42.50	20230206	2080	0.48	20231020	3635	-42.50	20230206	2080	0.48	20231020	4.88	N	419540	100	22 억	247989	N	N	N	N
66	20231019	161105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2125	-75	5	-3.41	398675515	185869	90.69	2195	2200	2120	2860	1540	2200	2144.93	1.26	-40985	2326	2262	2231	2167	2136	2247	2152	23	660	100	1540	5	1	22992511	489	-9.98	2.83	12	0.81	-213.00	752.00	4020	20221019	-47.14	2110	20230823	0.71	3635	-41.54	20230206	2110	0.71	20230823	4020	-47.14	20221019	2110	0.71	20230823	4.70	N	419540	100	22 억	288974	N	N	N	N
67	20231019	151050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2130	-70	5	-3.18	360562315	167940	81.94	2195	2200	2125	2860	1540	2200	2146.97	1.26	-39411	2326	2262	2231	2167	2136	2247	2152	23	660	100	1540	5	1	22992511	490	-10.00	2.83	12	0.73	-213.00	752.00	4020	20221019	-47.01	2110	20230823	0.95	3635	-41.40	20230206	2110	0.95	20230823	4020	-47.01	20221019	2110	0.95	20230823	4.70	N	419540	100	22 억	288974	N	N	N	N
68	20231019	141107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2145	-55	5	-2.50	328602815	152926	74.61	2195	2200	2125	2860	1540	2200	2148.77	1.26	-37267	2326	2262	2231	2167	2136	2247	2152	23	660	100	1540	5	1	22992511	493	-10.07	2.85	12	0.67	-213.00	752.00	4020	20221019	-46.64	2110	20230823	1.66	3635	-40.99	20230206	2110	1.66	20230823	4020	-46.64	20221019	2110	1.66	20230823	4.70	N	419540	100	22 억	288974	N	N	N	N
69	20231019	131057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2150	-50	5	-2.27	252796680	117451	57.30	2195	2200	2130	2860	1540	2200	2152.36	1.26	-34425	2326	2262	2231	2167	2136	2247	2152	23	660	100	1540	5	1	22992511	494	-10.09	2.86	12	0.51	-213.00	752.00	4020	20221019	-46.52	2110	20230823	1.90	3635	-40.85	20230206	2110	1.90	20230823	4020	-46.52	20221019	2110	1.90	20230823	4.70	N	419540	100	22 억	288974	N	N	N	N
70	20231019	121105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	-45	5	-2.05	223937865	104008	50.75	2195	2200	2130	2860	1540	2200	2153.08	1.26	-29395	2326	2262	2231	2167	2136	2247	2152	23	660	100	1540	5	1	22992511	495	-10.12	2.87	12	0.45	-213.00	752.00	4020	20221019	-46.39	2110	20230823	2.13	3635	-40.72	20230206	2110	2.13	20230823	4020	-46.39	20221019	2110	2.13	20230823	4.70	N	419540	100	22 억	288974	N	N	N	N
71	20231019	111057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2150	-50	5	-2.27	169237495	78532	38.32	2195	2200	2130	2860	1540	2200	2155.01	1.26	-22095	2326	2262	2231	2167	2136	2247	2152	23	660	100	1540	5	1	22992511	494	-10.09	2.86	12	0.34	-213.00	752.00	4020	20221019	-46.52	2110	20230823	1.90	3635	-40.85	20230206	2110	1.90	20230823	4020	-46.52	20221019	2110	1.90	20230823	4.70	N	419540	100	22 억	288974	N	N	N	N
72	20231019	101053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2160	-40	5	-1.82	111802505	51867	25.31	2195	2200	2130	2860	1540	2200	2155.56	1.26	-12842	2326	2262	2231	2167	2136	2247	2152	23	660	100	1540	5	1	22992511	497	-10.14	2.87	12	0.23	-213.00	752.00	4020	20221019	-46.27	2110	20230823	2.37	3635	-40.58	20230206	2110	2.37	20230823	4020	-46.27	20221019	2110	2.37	20230823	4.70	N	419540	100	22 억	288974	N	N	N	N
73	20231019	091101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	-65	5	-2.95	63080270	29372	14.33	2195	2195	2130	2860	1540	2200	2147.63	1.26	-9451	2326	2262	2231	2167	2136	2247	2152	23	660	100	1540	5	1	22992511	491	-10.02	2.84	12	0.13	-213.00	752.00	4020	20221019	-46.89	2110	20230823	1.18	3635	-41.27	20230206	2110	1.18	20230823	4020	-46.89	20221019	2110	1.18	20230823	4.70	N	419540	100	22 억	288974	N	N	N	N
74	20231018	161106	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2200	-15	5	-0.68	455493940	204742	93.81	2240	2295	2200	2875	1555	2215	2224.73	1.43	-33754	2285	2250	2210	2175	2135	2267	2192	23	660	100	1550	5	1	22992511	506	-10.33	2.93	12	0.89	-213.00	752.00	4020	20221019	-45.27	2110	20230823	4.27	3635	-39.48	20230206	2110	4.27	20230823	4020	-45.27	20221019	2110	4.27	20230823	4.63	N	419540	100	22 억	328384	N	N	N	N
75	20231018	151057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-5	5	-0.23	445619680	200255	91.76	2240	2295	2200	2875	1555	2215	2225.26	1.43	-34010	2285	2250	2210	2175	2135	2267	2192	23	660	100	1550	5	1	22992511	508	-10.38	2.94	12	0.87	-213.00	752.00	4020	20221019	-45.02	2110	20230823	4.74	3635	-39.20	20230206	2110	4.74	20230823	4020	-45.02	20221019	2110	4.74	20230823	4.63	N	419540	100	22 억	328384	N	N	N	N
76	20231018	141041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	-5	5	-0.23	367838920	164998	75.60	2240	2295	2200	2875	1555	2215	2229.35	1.43	-19617	2285	2250	2210	2175	2135	2267	2192	23	660	100	1550	5	1	22992511	508	-10.38	2.94	12	0.72	-213.00	752.00	4020	20221019	-45.02	2110	20230823	4.74	3635	-39.20	20230206	2110	4.74	20230823	4020	-45.02	20221019	2110	4.74	20230823	4.63	N	419540	100	22 억	328384	N	N	N	N
77	20231018	131037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	5	2	0.23	347491985	155823	71.40	2240	2295	2200	2875	1555	2215	2230.04	1.43	-16306	2285	2250	2210	2175	2135	2267	2192	23	660	100	1550	5	1	22992511	510	-10.42	2.95	12	0.68	-213.00	752.00	4020	20221019	-44.78	2110	20230823	5.21	3635	-38.93	20230206	2110	5.21	20230823	4020	-44.78	20221019	2110	5.21	20230823	4.63	N	419540	100	22 억	328384	N	N	N	N
78	20231018	121058	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	20	2	0.90	235953760	105403	48.30	2240	2295	2210	2875	1555	2215	2238.59	1.43	-30281	2285	2250	2210	2175	2135	2267	2192	23	660	100	1550	5	1	22992511	514	-10.49	2.97	12	0.46	-213.00	752.00	4020	20221019	-44.40	2110	20230823	5.92	3635	-38.51	20230206	2110	5.92	20230823	4020	-44.40	20221019	2110	5.92	20230823	4.63	N	419540	100	22 억	328384	N	N	N	N
79	20231018	111049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	25	2	1.13	206785145	92330	42.31	2240	2295	2210	2875	1555	2215	2239.63	1.43	-30081	2285	2250	2210	2175	2135	2267	2192	23	660	100	1550	5	1	22992511	515	-10.52	2.98	12	0.40	-213.00	752.00	4020	20221019	-44.28	2110	20230823	6.16	3635	-38.38	20230206	2110	6.16	20230823	4020	-44.28	20221019	2110	6.16	20230823	4.63	N	419540	100	22 억	328384	N	N	N	N
80	20231018	101101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2260	45	2	2.03	123843605	55609	25.48	2240	2285	2210	2875	1555	2215	2227.04	1.43	-29129	2285	2250	2210	2175	2135	2267	2192	23	660	100	1550	5	1	22992511	520	-10.61	3.01	12	0.24	-213.00	752.00	4020	20221019	-43.78	2110	20230823	7.11	3635	-37.83	20230206	2110	7.11	20230823	4020	-43.78	20221019	2110	7.11	20230823	4.63	N	419540	100	22 억	328384	N	N	N	N
81	20231018	091042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	5	2	0.23	29511885	13264	6.08	2240	2285	2210	2875	1555	2215	2224.96	1.43	-8188	2285	2250	2210	2175	2135	2267	2192	23	660	100	1550	5	1	22992511	510	-10.42	2.95	12	0.06	-213.00	752.00	4020	20221019	-44.78	2110	20230823	5.21	3635	-38.93	20230206	2110	5.21	20230823	4020	-44.78	20221019	2110	5.21	20230823	4.63	N	419540	100	22 억	328384	N	N	N	N
82	20231017	161046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	55	2	2.55	480916775	217023	33.94	2170	2245	2170	2805	1515	2160	2215.97	1.11	71736	2460	2310	2220	2070	1980	2265	2025	23	645	100	1510	5	1	22992511	509	-10.40	2.95	12	0.94	-213.00	752.00	4020	20221019	-44.90	2110	20230823	4.98	3635	-39.06	20230206	2110	4.98	20230823	4020	-44.90	20221019	2110	4.98	20230823	4.58	N	419540	100	22 억	254993	N	N	N	N
83	20231017	151054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2225	65	2	3.01	470054590	212124	33.18	2170	2245	2170	2805	1515	2160	2215.94	1.11	72849	2460	2310	2220	2070	1980	2265	2025	23	645	100	1510	5	1	22992511	512	-10.45	2.96	12	0.92	-213.00	752.00	4020	20221019	-44.65	2110	20230823	5.45	3635	-38.79	20230206	2110	5.45	20230823	4020	-44.65	20221019	2110	5.45	20230823	4.58	N	419540	100	22 억	254993	N	N	N	N
84	20231017	141056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	55	2	2.55	433143545	195410	30.56	2170	2245	2170	2805	1515	2160	2216.59	1.11	73624	2460	2310	2220	2070	1980	2265	2025	23	645	100	1510	5	1	22992511	509	-10.40	2.95	12	0.85	-213.00	752.00	4020	20221019	-44.90	2110	20230823	4.98	3635	-39.06	20230206	2110	4.98	20230823	4020	-44.90	20221019	2110	4.98	20230823	4.58	N	419540	100	22 억	254993	N	N	N	N
85	20231017	131048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	75	2	3.47	388916780	175466	27.44	2170	2245	2170	2805	1515	2160	2216.48	1.11	84537	2460	2310	2220	2070	1980	2265	2025	23	645	100	1510	5	1	22992511	514	-10.49	2.97	12	0.76	-213.00	752.00	4020	20221019	-44.40	2110	20230823	5.92	3635	-38.51	20230206	2110	5.92	20230823	4020	-44.40	20221019	2110	5.92	20230823	4.58	N	419540	100	22 억	254993	N	N	N	N
86	20231017	121053	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	75	2	3.47	374674300	169082	26.45	2170	2245	2170	2805	1515	2160	2215.93	1.11	84954	2460	2310	2220	2070	1980	2265	2025	23	645	100	1510	5	1	22992511	514	-10.49	2.97	12	0.74	-213.00	752.00	4020	20221019	-44.40	2110	20230823	5.92	3635	-38.51	20230206	2110	5.92	20230823	4020	-44.40	20221019	2110	5.92	20230823	4.58	N	419540	100	22 억	254993	N	N	N	N
87	20231017	111041	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	60	2	2.78	220967805	99985	15.64	2170	2235	2170	2805	1515	2160	2210.01	1.11	60480	2460	2310	2220	2070	1980	2265	2025	23	645	100	1510	5	1	22992511	510	-10.42	2.95	12	0.43	-213.00	752.00	4020	20221019	-44.78	2110	20230823	5.21	3635	-38.93	20230206	2110	5.21	20230823	4020	-44.78	20221019	2110	5.21	20230823	4.58	N	419540	100	22 억	254993	N	N	N	N
88	20231017	101033	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	60	2	2.78	165797600	75126	11.75	2170	2230	2170	2805	1515	2160	2206.93	1.11	49549	2460	2310	2220	2070	1980	2265	2025	23	645	100	1510	5	1	22992511	510	-10.42	2.95	12	0.33	-213.00	752.00	4020	20221019	-44.78	2110	20230823	5.21	3635	-38.93	20230206	2110	5.21	20230823	4020	-44.78	20221019	2110	5.21	20230823	4.58	N	419540	100	22 억	254993	N	N	N	N
89	20231017	091046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2210	50	2	2.31	61737345	28155	4.40	2170	2215	2170	2805	1515	2160	2192.77	1.11	19968	2460	2310	2220	2070	1980	2265	2025	23	645	100	1510	5	1	22992511	508	-10.38	2.94	12	0.12	-213.00	752.00	4020	20221019	-45.02	2110	20230823	4.74	3635	-39.20	20230206	2110	4.74	20230823	4020	-45.02	20221019	2110	4.74	20230823	4.58	N	419540	100	22 억	254993	N	N	N	N
90	20231016	161043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2160	-40	5	-1.82	1407128030	634105	389.39	2210	2370	2130	2860	1540	2200	2219.10	1.75	-148461	2316	2257	2216	2157	2116	2237	2137	23	660	100	1540	5	1	22992511	497	-10.14	2.87	12	2.76	-213.00	752.00	4020	20221019	-46.27	2110	20230823	2.37	3635	-40.58	20230206	2110	2.37	20230823	4020	-46.27	20221019	2110	2.37	20230823	4.59	N	419540	100	22 억	403115	N	N	N	N
91	20231016	151043	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	-25	5	-1.14	1371822695	617748	379.35	2210	2370	2130	2860	1540	2200	2220.68	1.75	-152542	2316	2257	2216	2157	2116	2237	2137	23	660	100	1540	5	1	22992511	500	-10.21	2.89	12	2.69	-213.00	752.00	4020	20221019	-45.90	2110	20230823	3.08	3635	-40.17	20230206	2110	3.08	20230823	4020	-45.90	20221019	2110	3.08	20230823	4.59	N	419540	100	22 억	403115	N	N	N	N
92	20231016	141044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	-45	5	-2.05	1279511235	574968	353.08	2210	2370	2130	2860	1540	2200	2225.36	1.75	-148877	2316	2257	2216	2157	2116	2237	2137	23	660	100	1540	5	1	22992511	495	-10.12	2.87	12	2.50	-213.00	752.00	4020	20221019	-46.39	2110	20230823	2.13	3635	-40.72	20230206	2110	2.13	20230823	4020	-46.39	20221019	2110	2.13	20230823	4.59	N	419540	100	22 억	403115	N	N	N	N
93	20231016	131036	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2150	-50	5	-2.27	341867335	159242	97.79	2210	2215	2130	2860	1540	2200	2146.84	1.75	-58265	2316	2257	2216	2157	2116	2237	2137	23	660	100	1540	5	1	22992511	494	-10.09	2.86	12	0.69	-213.00	752.00	4020	20221019	-46.52	2110	20230823	1.90	3635	-40.85	20230206	2110	1.90	20230823	4020	-46.52	20221019	2110	1.90	20230823	4.59	N	419540	100	22 억	403115	N	N	N	N
94	20231016	121039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	-65	5	-2.95	296908915	138292	84.92	2210	2215	2130	2860	1540	2200	2146.97	1.75	-51850	2316	2257	2216	2157	2116	2237	2137	23	660	100	1540	5	1	22992511	491	-10.02	2.84	12	0.60	-213.00	752.00	4020	20221019	-46.89	2110	20230823	1.18	3635	-41.27	20230206	2110	1.18	20230823	4020	-46.89	20221019	2110	1.18	20230823	4.59	N	419540	100	22 억	403115	N	N	N	N
95	20231016	111032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	-65	5	-2.95	230628450	107262	65.87	2210	2215	2130	2860	1540	2200	2150.14	1.75	-32517	2316	2257	2216	2157	2116	2237	2137	23	660	100	1540	5	1	22992511	491	-10.02	2.84	12	0.47	-213.00	752.00	4020	20221019	-46.89	2110	20230823	1.18	3635	-41.27	20230206	2110	1.18	20230823	4020	-46.89	20221019	2110	1.18	20230823	4.59	N	419540	100	22 억	403115	N	N	N	N
96	20231016	101025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2160	-40	5	-1.82	137070060	63543	39.02	2210	2215	2145	2860	1540	2200	2157.12	1.75	-25989	2316	2257	2216	2157	2116	2237	2137	23	660	100	1540	5	1	22992511	497	-10.14	2.87	12	0.28	-213.00	752.00	4020	20221019	-46.27	2110	20230823	2.37	3635	-40.58	20230206	2110	2.37	20230823	4020	-46.27	20221019	2110	2.37	20230823	4.59	N	419540	100	22 억	403115	N	N	N	N
97	20231016	091028	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	-45	5	-2.05	47938335	22271	13.68	2210	2215	2145	2860	1540	2200	2152.50	1.75	-3714	2316	2257	2216	2157	2116	2237	2137	23	660	100	1540	5	1	22992511	495	-10.12	2.87	12	0.10	-213.00	752.00	4020	20221019	-46.39	2110	20230823	2.13	3635	-40.72	20230206	2110	2.13	20230823	4020	-46.39	20221019	2110	2.13	20230823	4.59	N	419540	100	22 억	403115	N	N	N	N
98	20231012	161102	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2265	25	2	1.12	234151305	102567	45.79	2240	2310	2240	2910	1570	2240	2282.91	1.71	6951	2340	2290	2220	2170	2100	2315	2195	23	670	100	1560	5	1	22992511	521	-10.63	3.01	12	0.45	-213.00	752.00	4020	20221019	-43.66	2110	20230823	7.35	3635	-37.69	20230206	2110	7.35	20230823	4020	-43.66	20221019	2110	7.35	20230823	4.68	N	419540	100	22 억	392382	N	N	N	N
99	20231012	151035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2275	35	2	1.56	217620510	95259	42.52	2240	2310	2240	2910	1570	2240	2284.51	1.71	7568	2340	2290	2220	2170	2100	2315	2195	23	670	100	1560	5	1	22992511	523	-10.68	3.03	12	0.41	-213.00	752.00	4020	20221019	-43.41	2110	20230823	7.82	3635	-37.41	20230206	2110	7.82	20230823	4020	-43.41	20221019	2110	7.82	20230823	4.68	N	419540	100	22 억	392382	N	N	N	N
100	20231012	141038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2290	50	2	2.23	202328820	88527	39.52	2240	2310	2240	2910	1570	2240	2285.50	1.71	7666	2340	2290	2220	2170	2100	2315	2195	23	670	100	1560	5	1	22992511	527	-10.75	3.05	12	0.39	-213.00	752.00	4020	20221019	-43.03	2110	20230823	8.53	3635	-37.00	20230206	2110	8.53	20230823	4020	-43.03	20221019	2110	8.53	20230823	4.68	N	419540	100	22 억	392382	N	N	N	N
101	20231012	131038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2300	60	2	2.68	178553785	78124	34.88	2240	2310	2240	2910	1570	2240	2285.52	1.71	8146	2340	2290	2220	2170	2100	2315	2195	23	670	100	1560	5	1	22992511	529	-10.80	3.06	12	0.34	-213.00	752.00	4020	20221019	-42.79	2110	20230823	9.00	3635	-36.73	20230206	2110	9.00	20230823	4020	-42.79	20221019	2110	9.00	20230823	4.68	N	419540	100	22 억	392382	N	N	N	N
102	20231012	121050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2290	50	2	2.23	160929660	70439	31.44	2240	2310	2240	2910	1570	2240	2284.67	1.71	7373	2340	2290	2220	2170	2100	2315	2195	23	670	100	1560	5	1	22992511	527	-10.75	3.05	12	0.31	-213.00	752.00	4020	20221019	-43.03	2110	20230823	8.53	3635	-37.00	20230206	2110	8.53	20230823	4020	-43.03	20221019	2110	8.53	20230823	4.68	N	419540	100	22 억	392382	N	N	N	N
103	20231012	111046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2290	50	2	2.23	126039500	55213	24.65	2240	2310	2240	2910	1570	2240	2282.79	1.71	8635	2340	2290	2220	2170	2100	2315	2195	23	670	100	1560	5	1	22992511	527	-10.75	3.05	12	0.24	-213.00	752.00	4020	20221019	-43.03	2110	20230823	8.53	3635	-37.00	20230206	2110	8.53	20230823	4020	-43.03	20221019	2110	8.53	20230823	4.68	N	419540	100	22 억	392382	N	N	N	N
104	20231012	101038	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2285	45	2	2.01	75636690	33192	14.82	2240	2310	2240	2910	1570	2240	2278.76	1.71	814	2340	2290	2220	2170	2100	2315	2195	23	670	100	1560	5	1	22992511	525	-10.73	3.04	12	0.14	-213.00	752.00	4020	20221019	-43.16	2110	20230823	8.29	3635	-37.14	20230206	2110	8.29	20230823	4020	-43.16	20221019	2110	8.29	20230823	4.68	N	419540	100	22 억	392382	N	N	N	N
105	20231012	091047	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2270	30	2	1.34	17994100	8007	3.57	2240	2275	2240	2910	1570	2240	2247.30	1.71	246	2340	2290	2220	2170	2100	2315	2195	23	670	100	1560	5	1	22992511	522	-10.66	3.02	12	0.03	-213.00	752.00	4020	20221019	-43.53	2110	20230823	7.58	3635	-37.55	20230206	2110	7.58	20230823	4020	-43.53	20221019	2110	7.58	20230823	4.68	N	419540	100	22 억	392382	N	N	N	N
106	20231011	161034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	105	2	4.92	498933575	223532	104.48	2150	2270	2150	2775	1495	2135	2232.04	1.31	92950	2308	2221	2178	2091	2048	2200	2070	23	640	100	1490	5	1	22992511	515	-10.52	2.98	12	0.97	-213.00	752.00	4020	20221019	-44.28	2110	20230823	6.16	3635	-38.38	20230206	2110	6.16	20230823	4020	-44.28	20221019	2110	6.16	20230823	4.73	N	419540	100	22 억	300063	N	N	N	N
107	20231011	151040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	95	2	4.45	478901990	214560	100.28	2150	2270	2150	2775	1495	2135	2232.02	1.31	92799	2308	2221	2178	2091	2048	2200	2070	23	640	100	1490	5	1	22992511	513	-10.47	2.97	12	0.93	-213.00	752.00	4020	20221019	-44.53	2110	20230823	5.69	3635	-38.65	20230206	2110	5.69	20230823	4020	-44.53	20221019	2110	5.69	20230823	4.73	N	419540	100	22 억	300063	N	N	N	N
108	20231011	141042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	95	2	4.45	401675920	180147	84.20	2150	2270	2150	2775	1495	2135	2229.71	1.31	85768	2308	2221	2178	2091	2048	2200	2070	23	640	100	1490	5	1	22992511	513	-10.47	2.97	12	0.78	-213.00	752.00	4020	20221019	-44.53	2110	20230823	5.69	3635	-38.65	20230206	2110	5.69	20230823	4020	-44.53	20221019	2110	5.69	20230823	4.73	N	419540	100	22 억	300063	N	N	N	N
109	20231011	131031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	110	2	5.15	314102700	140907	65.86	2150	2270	2150	2775	1495	2135	2229.15	1.31	52934	2308	2221	2178	2091	2048	2200	2070	23	640	100	1490	5	1	22992511	516	-10.54	2.99	12	0.61	-213.00	752.00	4020	20221019	-44.15	2110	20230823	6.40	3635	-38.24	20230206	2110	6.40	20230823	4020	-44.15	20221019	2110	6.40	20230823	4.73	N	419540	100	22 억	300063	N	N	N	N
110	20231011	121051	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2250	115	2	5.39	305875265	137239	64.14	2150	2270	2150	2775	1495	2135	2228.78	1.31	53778	2308	2221	2178	2091	2048	2200	2070	23	640	100	1490	5	1	22992511	517	-10.56	2.99	12	0.60	-213.00	752.00	4020	20221019	-44.03	2110	20230823	6.64	3635	-38.10	20230206	2110	6.64	20230823	4020	-44.03	20221019	2110	6.64	20230823	4.73	N	419540	100	22 억	300063	N	N	N	N
111	20231011	111045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	110	2	5.15	277167410	124463	58.17	2150	2270	2150	2775	1495	2135	2226.91	1.31	49132	2308	2221	2178	2091	2048	2200	2070	23	640	100	1490	5	1	22992511	516	-10.54	2.99	12	0.54	-213.00	752.00	4020	20221019	-44.15	2110	20230823	6.40	3635	-38.24	20230206	2110	6.40	20230823	4020	-44.15	20221019	2110	6.40	20230823	4.73	N	419540	100	22 억	300063	N	N	N	N
112	20231011	101037	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	110	2	5.15	185154140	83348	38.96	2150	2270	2150	2775	1495	2135	2221.46	1.31	20522	2308	2221	2178	2091	2048	2200	2070	23	640	100	1490	5	1	22992511	516	-10.54	2.99	12	0.36	-213.00	752.00	4020	20221019	-44.15	2110	20230823	6.40	3635	-38.24	20230206	2110	6.40	20230823	4020	-44.15	20221019	2110	6.40	20230823	4.73	N	419540	100	22 억	300063	N	N	N	N
113	20231011	091040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2215	80	2	3.75	59526750	27188	12.71	2150	2225	2150	2775	1495	2135	2189.45	1.31	4438	2308	2221	2178	2091	2048	2200	2070	23	640	100	1490	5	1	22992511	509	-10.40	2.95	12	0.12	-213.00	752.00	4020	20221019	-44.90	2110	20230823	4.98	3635	-39.06	20230206	2110	4.98	20230823	4020	-44.90	20221019	2110	4.98	20230823	4.73	N	419540	100	22 억	300063	N	N	N	N
114	20231010	161644	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2135	-100	5	-4.47	468574675	213333	139.38	2220	2265	2135	2905	1565	2235	2196.51	1.23	16559	2328	2281	2198	2151	2068	2305	2175	23	670	100	1560	5	1	22992511	491	-10.02	2.84	12	0.93	-213.00	752.00	4020	20221019	-46.89	2110	20230823	1.18	3635	-41.27	20230206	2110	1.18	20230823	4020	-46.89	20221019	2110	1.18	20230823	4.78	N	419540	100	22 억	283847	N	N	N	N
115	20231010	151026	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2165	-70	5	-3.13	452487895	205829	134.48	2220	2265	2140	2905	1565	2235	2198.37	1.23	17882	2328	2281	2198	2151	2068	2305	2175	23	670	100	1560	5	1	22992511	498	-10.16	2.88	12	0.90	-213.00	752.00	4020	20221019	-46.14	2110	20230823	2.61	3635	-40.44	20230206	2110	2.61	20230823	4020	-46.14	20221019	2110	2.61	20230823	4.78	N	419540	100	22 억	283847	N	N	N	N
116	20231010	141032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2155	-80	5	-3.58	343736710	155440	101.56	2220	2265	2155	2905	1565	2235	2211.38	1.23	25851	2328	2281	2198	2151	2068	2305	2175	23	670	100	1560	5	1	22992511	495	-10.12	2.87	12	0.68	-213.00	752.00	4020	20221019	-46.39	2110	20230823	2.13	3635	-40.72	20230206	2110	2.13	20230823	4020	-46.39	20221019	2110	2.13	20230823	4.78	N	419540	100	22 억	283847	N	N	N	N
117	20231010	131025	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2170	-65	5	-2.91	258477145	116051	75.82	2220	2265	2165	2905	1565	2235	2227.27	1.23	20781	2328	2281	2198	2151	2068	2305	2175	23	670	100	1560	5	1	22992511	499	-10.19	2.89	12	0.50	-213.00	752.00	4020	20221019	-46.02	2110	20230823	2.84	3635	-40.30	20230206	2110	2.84	20230823	4020	-46.02	20221019	2110	2.84	20230823	4.78	N	419540	100	22 억	283847	N	N	N	N
118	20231010	121022	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	0	3	0.00	203983825	91367	59.70	2220	2265	2195	2905	1565	2235	2232.58	1.23	31843	2328	2281	2198	2151	2068	2305	2175	23	670	100	1560	5	1	22992511	514	-10.49	2.97	12	0.40	-213.00	752.00	4020	20221019	-44.40	2110	20230823	5.92	3635	-38.51	20230206	2110	5.92	20230823	4020	-44.40	20221019	2110	5.92	20230823	4.78	N	419540	100	22 억	283847	N	N	N	N
119	20231010	111004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2245	10	2	0.45	167908855	75272	49.18	2220	2265	2195	2905	1565	2235	2230.69	1.23	30866	2328	2281	2198	2151	2068	2305	2175	23	670	100	1560	5	1	22992511	516	-10.54	2.99	12	0.33	-213.00	752.00	4020	20221019	-44.15	2110	20230823	6.40	3635	-38.24	20230206	2110	6.40	20230823	4020	-44.15	20221019	2110	6.40	20230823	4.78	N	419540	100	22 억	283847	N	N	N	N
120	20231010	101014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2255	20	2	0.89	118690265	53385	34.88	2220	2265	2195	2905	1565	2235	2223.29	1.23	23180	2328	2281	2198	2151	2068	2305	2175	23	670	100	1560	5	1	22992511	518	-10.59	3.00	12	0.23	-213.00	752.00	4020	20221019	-43.91	2110	20230823	6.87	3635	-37.96	20230206	2110	6.87	20230823	4020	-43.91	20221019	2110	6.87	20230823	4.78	N	419540	100	22 억	283847	N	N	N	N
121	20231010	091008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	-15	5	-0.67	34523775	15684	10.25	2220	2225	2195	2905	1565	2235	2201.21	1.23	11959	2328	2281	2198	2151	2068	2305	2175	23	670	100	1560	5	1	22992511	510	-10.42	2.95	12	0.07	-213.00	752.00	4020	20221019	-44.78	2110	20230823	5.21	3635	-38.93	20230206	2110	5.21	20230823	4020	-44.78	20221019	2110	5.21	20230823	4.78	N	419540	100	22 억	283847	N	N	N	N
122	20231006	161017	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2235	95	2	4.44	335382375	152016	38.48	2115	2245	2115	2780	1500	2140	2206.23	0.95	66303	2273	2206	2163	2096	2053	2185	2075	23	640	100	1490	5	1	22992511	514	-10.49	2.97	12	0.66	-213.00	752.00	4020	20221019	-44.40	2110	20230823	5.92	3635	-38.51	20230206	2110	5.92	20230823	4020	-44.40	20221019	2110	5.92	20230823	4.87	N	419540	100	22 억	218172	N	N	N	N
123	20231006	151002	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2230	90	2	4.21	322822675	146384	37.05	2115	2245	2115	2780	1500	2140	2205.31	0.95	64916	2273	2206	2163	2096	2053	2185	2075	23	640	100	1490	5	1	22992511	513	-10.47	2.97	12	0.64	-213.00	752.00	4020	20221019	-44.53	2110	20230823	5.69	3635	-38.65	20230206	2110	5.69	20230823	4020	-44.53	20221019	2110	5.69	20230823	4.87	N	419540	100	22 억	218172	N	N	N	N
124	20231006	141004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2240	100	2	4.67	299695210	136011	34.43	2115	2245	2115	2780	1500	2140	2203.46	0.95	62712	2273	2206	2163	2096	2053	2185	2075	23	640	100	1490	5	1	22992511	515	-10.52	2.98	12	0.59	-213.00	752.00	4020	20221019	-44.28	2110	20230823	6.16	3635	-38.38	20230206	2110	6.16	20230823	4020	-44.28	20221019	2110	6.16	20230823	4.87	N	419540	100	22 억	218172	N	N	N	N
125	20231006	130952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	80	2	3.74	237982485	108352	27.43	2115	2235	2115	2780	1500	2140	2196.38	0.95	55776	2273	2206	2163	2096	2053	2185	2075	23	640	100	1490	5	1	22992511	510	-10.42	2.95	12	0.47	-213.00	752.00	4020	20221019	-44.78	2110	20230823	5.21	3635	-38.93	20230206	2110	5.21	20230823	4020	-44.78	20221019	2110	5.21	20230823	4.87	N	419540	100	22 억	218172	N	N	N	N
126	20231006	120952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	80	2	3.74	224361775	102206	25.87	2115	2235	2115	2780	1500	2140	2195.19	0.95	50934	2273	2206	2163	2096	2053	2185	2075	23	640	100	1490	5	1	22992511	510	-10.42	2.95	12	0.44	-213.00	752.00	4020	20221019	-44.78	2110	20230823	5.21	3635	-38.93	20230206	2110	5.21	20230823	4020	-44.78	20221019	2110	5.21	20230823	4.87	N	419540	100	22 억	218172	N	N	N	N
127	20231006	110943	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2220	80	2	3.74	185937425	84778	21.46	2115	2235	2115	2780	1500	2140	2193.23	0.95	49273	2273	2206	2163	2096	2053	2185	2075	23	640	100	1490	5	1	22992511	510	-10.42	2.95	12	0.37	-213.00	752.00	4020	20221019	-44.78	2110	20230823	5.21	3635	-38.93	20230206	2110	5.21	20230823	4020	-44.78	20221019	2110	5.21	20230823	4.87	N	419540	100	22 억	218172	N	N	N	N
128	20231006	100950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2200	60	2	2.80	106265950	48864	12.37	2115	2220	2115	2780	1500	2140	2174.73	0.95	23547	2273	2206	2163	2096	2053	2185	2075	23	640	100	1490	5	1	22992511	506	-10.33	2.93	12	0.21	-213.00	752.00	4020	20221019	-45.27	2110	20230823	4.27	3635	-39.48	20230206	2110	4.27	20230823	4020	-45.27	20221019	2110	4.27	20230823	4.87	N	419540	100	22 억	218172	N	N	N	N
129	20231006	090942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2175	35	2	1.64	26058845	12255	3.10	2115	2175	2115	2780	1500	2140	2126.38	0.95	3556	2273	2206	2163	2096	2053	2185	2075	23	640	100	1490	5	1	22992511	500	-10.21	2.89	12	0.05	-213.00	752.00	4020	20221019	-45.90	2110	20230823	3.08	3635	-40.17	20230206	2110	3.08	20230823	4020	-45.90	20221019	2110	3.08	20230823	4.87	N	419540	100	22 억	218172	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History