KissMeData/058110/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	160	2	5.93	3384212875	1250575	61.91	2700	2860	2560	3510	1890	2700	2700.53	1.59	30931	2890	2795	2685	2590	2480	2842	2637	80	810	500	1670	5	1	16050530	459	-17.13	0.64	12	7.79	-167.00	4468.00	7780	20221223	-63.24	2165	20231024	32.10	7730	-63.00	20230110	2165	32.10	20231024	7780	-63.24	20221223	2165	32.10	20231024	3.79	N	058110	500	80 억	254460	N	N	N	N
3	20231031	150557	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2705	5	2	0.19	2215796765	832306	41.20	2700	2765	2560	3510	1890	2700	2662.24	1.59	30737	2890	2795	2685	2590	2480	2842	2637	80	810	500	1670	5	1	16050530	434	-16.20	0.61	12	5.19	-167.00	4468.00	7780	20221223	-65.23	2165	20231024	24.94	7730	-65.01	20230110	2165	24.94	20231024	7780	-65.23	20221223	2165	24.94	20231024	3.79	N	058110	500	80 억	254460	N	N	N	N
4	20231031	140603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2605	-95	5	-3.52	1677375270	632223	31.30	2700	2765	2560	3510	1890	2700	2653.14	1.59	-184	2890	2795	2685	2590	2480	2842	2637	80	810	500	1670	5	1	16050530	418	-15.60	0.58	12	3.94	-167.00	4468.00	7780	20221223	-66.52	2165	20231024	20.32	7730	-66.30	20230110	2165	20.32	20231024	7780	-66.52	20221223	2165	20.32	20231024	3.79	N	058110	500	80 억	254460	N	N	N	N
5	20231031	130559	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2590	-110	5	-4.07	1547015285	582438	28.83	2700	2765	2560	3510	1890	2700	2656.10	1.59	13595	2890	2795	2685	2590	2480	2842	2637	80	810	500	1670	5	1	16050530	416	-15.51	0.58	12	3.63	-167.00	4468.00	7780	20221223	-66.71	2165	20231024	19.63	7730	-66.49	20230110	2165	19.63	20231024	7780	-66.71	20221223	2165	19.63	20231024	3.79	N	058110	500	80 억	254460	N	N	N	N
6	20231031	120555	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2610	-90	5	-3.33	1244617025	465435	23.04	2700	2765	2595	3510	1890	2700	2674.09	1.59	1960	2890	2795	2685	2590	2480	2842	2637	80	810	500	1670	5	1	16050530	419	-15.63	0.58	12	2.90	-167.00	4468.00	7780	20221223	-66.45	2165	20231024	20.55	7730	-66.24	20230110	2165	20.55	20231024	7780	-66.45	20221223	2165	20.55	20231024	3.79	N	058110	500	80 억	254460	N	N	N	N
7	20231031	110613	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2620	-80	5	-2.96	1093621190	407808	20.19	2700	2765	2605	3510	1890	2700	2681.71	1.59	2951	2890	2795	2685	2590	2480	2842	2637	80	810	500	1670	5	1	16050530	421	-15.69	0.59	12	2.54	-167.00	4468.00	7780	20221223	-66.32	2165	20231024	21.02	7730	-66.11	20230110	2165	21.02	20231024	7780	-66.32	20221223	2165	21.02	20231024	3.79	N	058110	500	80 억	254460	N	N	N	N
8	20231031	100602	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2675	-25	5	-0.93	699926315	259185	12.83	2700	2765	2650	3510	1890	2700	2700.49	1.59	5212	2890	2795	2685	2590	2480	2842	2637	80	810	500	1670	5	1	16050530	429	-16.02	0.60	12	1.61	-167.00	4468.00	7780	20221223	-65.62	2165	20231024	23.56	7730	-65.39	20230110	2165	23.56	20231024	7780	-65.62	20221223	2165	23.56	20231024	3.79	N	058110	500	80 억	254460	N	N	N	N
9	20231031	090600	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2680	-20	5	-0.74	274342175	101226	5.01	2700	2765	2665	3510	1890	2700	2710.19	1.59	13858	2890	2795	2685	2590	2480	2842	2637	80	810	500	1670	5	1	16050530	430	-16.05	0.60	12	0.63	-167.00	4468.00	7780	20221223	-65.55	2165	20231024	23.79	7730	-65.33	20230110	2165	23.79	20231024	7780	-65.55	20221223	2165	23.79	20231024	3.79	N	058110	500	80 억	254460	N	N	N	N
10	20231030	160552	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2700	-55	5	-2.00	5240178905	1964574	32.00	2625	2780	2575	3580	1930	2755	2667.23	0.57	139976	3881	3317	3006	2442	2131	3162	2287	80	825	500	1700	5	1	16050530	433	-16.17	0.60	12	12.24	-167.00	4468.00	7780	20221223	-65.30	2165	20231024	24.71	7730	-65.07	20230110	2165	24.71	20231024	7780	-65.30	20221223	2165	24.71	20231024	4.21	N	058110	500	80 억	91927	N	N	N	N
11	20231030	150539	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2700	-55	5	-2.00	4969994390	1864503	30.37	2625	2780	2575	3580	1930	2755	2665.52	0.57	150678	3881	3317	3006	2442	2131	3162	2287	80	825	500	1700	5	1	16050530	433	-16.17	0.60	12	11.62	-167.00	4468.00	7780	20221223	-65.30	2165	20231024	24.71	7730	-65.07	20230110	2165	24.71	20231024	7780	-65.30	20221223	2165	24.71	20231024	4.21	N	058110	500	80 억	91927	N	N	N	N
12	20231030	140540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2700	-55	5	-2.00	4573456825	1716621	27.96	2625	2780	2575	3580	1930	2755	2664.15	0.57	144608	3881	3317	3006	2442	2131	3162	2287	80	825	500	1700	5	1	16050530	433	-16.17	0.60	12	10.70	-167.00	4468.00	7780	20221223	-65.30	2165	20231024	24.71	7730	-65.07	20230110	2165	24.71	20231024	7780	-65.30	20221223	2165	24.71	20231024	4.21	N	058110	500	80 억	91927	N	N	N	N
13	20231030	130540	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2690	-65	5	-2.36	4098825845	1541896	25.11	2625	2780	2575	3580	1930	2755	2658.22	0.57	125902	3881	3317	3006	2442	2131	3162	2287	80	825	500	1700	5	1	16050530	432	-16.11	0.60	12	9.61	-167.00	4468.00	7780	20221223	-65.42	2165	20231024	24.25	7730	-65.20	20230110	2165	24.25	20231024	7780	-65.42	20221223	2165	24.25	20231024	4.21	N	058110	500	80 억	91927	N	N	N	N
14	20231030	120535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2605	-150	5	-5.44	2540656020	964576	15.71	2625	2700	2575	3580	1930	2755	2633.79	0.57	167311	3881	3317	3006	2442	2131	3162	2287	80	825	500	1700	5	1	16050530	418	-15.60	0.58	12	6.01	-167.00	4468.00	7780	20221223	-66.52	2165	20231024	20.32	7730	-66.30	20230110	2165	20.32	20231024	7780	-66.52	20221223	2165	20.32	20231024	4.21	N	058110	500	80 억	91927	N	N	N	N
15	20231030	110537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2650	-105	5	-3.81	2293102075	870028	14.17	2625	2700	2575	3580	1930	2755	2635.48	0.57	172357	3881	3317	3006	2442	2131	3162	2287	80	825	500	1700	5	1	16050530	425	-15.87	0.59	12	5.42	-167.00	4468.00	7780	20221223	-65.94	2165	20231024	22.40	7730	-65.72	20230110	2165	22.40	20231024	7780	-65.94	20221223	2165	22.40	20231024	4.21	N	058110	500	80 억	91927	N	N	N	N
16	20231030	100537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2600	-155	5	-5.63	1771312810	671436	10.94	2625	2700	2590	3580	1930	2755	2637.86	0.57	142225	3881	3317	3006	2442	2131	3162	2287	80	825	500	1700	5	1	16050530	417	-15.57	0.58	12	4.18	-167.00	4468.00	7780	20221223	-66.58	2165	20231024	20.09	7730	-66.36	20230110	2165	20.09	20231024	7780	-66.58	20221223	2165	20.09	20231024	4.21	N	058110	500	80 억	91927	N	N	N	N
17	20231030	090533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2630	-125	5	-4.54	417413810	158949	2.59	2625	2685	2605	3580	1930	2755	2624.98	0.57	34135	3881	3317	3006	2442	2131	3162	2287	80	825	500	1700	5	1	16050530	422	-15.75	0.59	12	0.99	-167.00	4468.00	7780	20221223	-66.20	2165	20231024	21.48	7730	-65.98	20230110	2165	21.48	20231024	7780	-66.20	20221223	2165	21.48	20231024	4.21	N	058110	500	80 억	91927	N	N	N	N
18	20231027	160505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2755	-540	5	-16.39	18993603845	6030306	69.37	3540	3570	2695	4280	2310	3295	3150.53	0.26	53052	3588	3441	3148	3001	2708	3515	3075	80	985	500	2040	5	1	16050530	442	-16.50	0.62	12	37.57	-167.00	4468.00	7780	20221223	-64.59	2165	20231024	27.25	7730	-64.36	20230110	2165	27.25	20231024	7780	-64.59	20221223	2165	27.25	20231024	4.30	N	058110	500	80 억	41816	N	N	N	N
19	20231027	150535	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2830	-465	5	-14.11	17916010130	5641294	64.89	3540	3570	2800	4280	2310	3295	3175.87	0.26	29166	3588	3441	3148	3001	2708	3515	3075	80	985	500	2040	5	1	16050530	454	-16.95	0.63	12	35.15	-167.00	4468.00	7780	20221223	-63.62	2165	20231024	30.72	7730	-63.39	20230110	2165	30.72	20231024	7780	-63.62	20221223	2165	30.72	20231024	4.30	N	058110	500	80 억	41816	N	N	N	N
20	20231027	140533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	-250	5	-7.59	16490483215	5152881	59.27	3540	3570	2905	4280	2310	3295	3200.25	0.26	-2278	3588	3441	3148	3001	2708	3515	3075	80	985	500	2040	5	1	16050530	489	-18.23	0.68	12	32.10	-167.00	4468.00	7780	20221223	-60.86	2165	20231024	40.65	7730	-60.61	20230110	2165	40.65	20231024	7780	-60.86	20221223	2165	40.65	20231024	4.30	N	058110	500	80 억	41816	N	N	N	N
21	20231027	130526	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2935	-360	5	-10.93	14740424735	4573708	52.61	3540	3570	2905	4280	2310	3295	3222.86	0.26	-1992	3588	3441	3148	3001	2708	3515	3075	80	985	500	2040	5	1	16050530	471	-17.57	0.66	12	28.50	-167.00	4468.00	7780	20221223	-62.28	2165	20231024	35.57	7730	-62.03	20230110	2165	35.57	20231024	7780	-62.28	20221223	2165	35.57	20231024	4.30	N	058110	500	80 억	41816	N	N	N	N
22	20231027	120536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	-335	5	-10.17	14250455725	4408171	50.71	3540	3570	2905	4280	2310	3295	3232.74	0.26	22930	3588	3441	3148	3001	2708	3515	3075	80	985	500	2040	5	1	16050530	475	-17.72	0.66	12	27.46	-167.00	4468.00	7780	20221223	-61.95	2165	20231024	36.72	7730	-61.71	20230110	2165	36.72	20231024	7780	-61.95	20221223	2165	36.72	20231024	4.30	N	058110	500	80 억	41816	N	N	N	N
23	20231027	110541	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	-330	5	-10.02	13630767250	4197970	48.29	3540	3570	2905	4280	2310	3295	3246.99	0.26	20996	3588	3441	3148	3001	2708	3515	3075	80	985	500	2040	5	1	16050530	476	-17.75	0.66	12	26.15	-167.00	4468.00	7780	20221223	-61.89	2165	20231024	36.95	7730	-61.64	20230110	2165	36.95	20231024	7780	-61.89	20221223	2165	36.95	20231024	4.30	N	058110	500	80 억	41816	N	N	N	N
24	20231027	100534	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	-305	5	-9.26	12290107570	3752658	43.17	3540	3570	2905	4280	2310	3295	3275.04	0.26	12706	3588	3441	3148	3001	2708	3515	3075	80	985	500	2040	5	1	16050530	480	-17.90	0.67	12	23.38	-167.00	4468.00	7780	20221223	-61.57	2165	20231024	38.11	7730	-61.32	20230110	2165	38.11	20231024	7780	-61.57	20221223	2165	38.11	20231024	4.30	N	058110	500	80 억	41816	N	N	N	N
25	20231027	090531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3485	190	2	5.77	4874849890	1393958	16.03	3540	3570	3370	4280	2310	3295	3497.13	0.26	-4346	3588	3441	3148	3001	2708	3515	3075	80	985	500	2040	5	1	16050530	559	-20.87	0.78	12	8.68	-167.00	4468.00	7780	20221223	-55.21	2165	20231024	60.97	7730	-54.92	20230110	2165	60.97	20231024	7780	-55.21	20221223	2165	60.97	20231024	4.30	N	058110	500	80 억	41816	N	N	N	N
26	20231026	160526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	760	1	29.98	28195798160	8686980	592.30	2910	3295	2855	3295	1775	2535	3245.75	1.04	-119099	3185	2860	2535	2210	1885	3022	2372	80	760	500	1570	5	1	16050530	529	-19.73	0.74	12	54.12	-167.00	4468.00	7780	20221223	-57.65	2165	20231024	52.19	7730	-57.37	20230110	2165	52.19	20231024	7780	-57.65	20221223	2165	52.19	20231024	4.32	N	058110	500	80 억	167333	N	N	N	N
27	20231026	150526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	760	1	29.98	27891626825	8594667	586.00	2910	3295	2855	3295	1775	2535	3245.22	1.04	-119099	3185	2860	2535	2210	1885	3022	2372	80	760	500	1570	5	1	16050530	529	-19.73	0.74	12	53.55	-167.00	4468.00	7780	20221223	-57.65	2165	20231024	52.19	7730	-57.37	20230110	2165	52.19	20231024	7780	-57.65	20221223	2165	52.19	20231024	4.32	N	058110	500	80 억	167333	N	N	N	N
28	20231026	140527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	760	1	29.98	24045161215	7423634	506.16	2910	3295	2855	3295	1775	2535	3239.00	1.04	-130120	3185	2860	2535	2210	1885	3022	2372	80	760	500	1570	5	1	16050530	529	-19.73	0.74	12	46.25	-167.00	4468.00	7780	20221223	-57.65	2165	20231024	52.19	7730	-57.37	20230110	2165	52.19	20231024	7780	-57.65	20221223	2165	52.19	20231024	4.32	N	058110	500	80 억	167333	N	N	N	N
29	20231026	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3255	720	2	28.40	22866814040	7065317	481.73	2910	3295	2855	3295	1775	2535	3236.49	1.04	-129875	3185	2860	2535	2210	1885	3022	2372	80	760	500	1570	5	1	16050530	522	-19.49	0.73	12	44.02	-167.00	4468.00	7780	20221223	-58.16	2165	20231024	50.35	7730	-57.89	20230110	2165	50.35	20231024	7780	-58.16	20221223	2165	50.35	20231024	4.32	N	058110	500	80 억	167333	N	N	N	N
30	20231026	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3275	740	2	29.19	21818060200	6742267	459.70	2910	3295	2855	3295	1775	2535	3236.01	1.04	-127446	3185	2860	2535	2210	1885	3022	2372	80	760	500	1570	5	1	16050530	526	-19.61	0.73	12	42.01	-167.00	4468.00	7780	20221223	-57.90	2165	20231024	51.27	7730	-57.63	20230110	2165	51.27	20231024	7780	-57.90	20221223	2165	51.27	20231024	4.32	N	058110	500	80 억	167333	N	N	N	N
31	20231026	110531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3260	725	2	28.60	19482479425	6023265	410.68	2910	3295	2855	3295	1775	2535	3234.54	1.04	-122434	3185	2860	2535	2210	1885	3022	2372	80	760	500	1570	5	1	16050530	523	-19.52	0.73	12	37.53	-167.00	4468.00	7780	20221223	-58.10	2165	20231024	50.58	7730	-57.83	20230110	2165	50.58	20231024	7780	-58.10	20221223	2165	50.58	20231024	4.32	N	058110	500	80 억	167333	N	N	N	N
32	20231026	100529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	760	1	29.98	13668220485	4244739	289.41	2910	3295	2855	3295	1775	2535	3220.04	1.04	-75819	3185	2860	2535	2210	1885	3022	2372	80	760	500	1570	5	1	16050530	529	-19.73	0.74	12	26.45	-167.00	4468.00	7780	20221223	-57.65	2165	20231024	52.19	7730	-57.37	20230110	2165	52.19	20231024	7780	-57.65	20221223	2165	52.19	20231024	4.32	N	058110	500	80 억	167333	N	N	N	N
33	20231026	090528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3295	760	1	29.98	3196524240	1027302	70.04	2910	3295	2855	3295	1775	2535	3111.57	1.04	17029	3185	2860	2535	2210	1885	3022	2372	80	760	500	1570	5	1	16050530	529	-19.73	0.74	12	6.40	-167.00	4468.00	7780	20221223	-57.65	2165	20231024	52.19	7730	-57.37	20230110	2165	52.19	20231024	7780	-57.65	20221223	2165	52.19	20231024	4.32	N	058110	500	80 억	167333	N	N	N	N
34	20231025	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2535	235	2	10.22	3396863240	1295171	2097.88	2300	2860	2210	2990	1610	2300	2622.75	1.66	-99112	2416	2357	2261	2202	2106	2387	2232	80	690	500	1420	5	1	16050530	407	-15.18	0.57	12	8.07	-167.00	4468.00	7780	20221223	-67.42	2165	20231024	17.09	7730	-67.21	20230110	2165	17.09	20231024	7780	-67.42	20221223	2165	17.09	20231024	4.36	N	058110	500	80 억	265786	N	N	N	N
35	20231025	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2845	545	2	23.70	1418166880	553063	895.84	2300	2845	2210	2990	1610	2300	2564.20	1.66	-31128	2416	2357	2261	2202	2106	2387	2232	80	690	500	1420	5	1	16050530	457	-17.04	0.64	12	3.45	-167.00	4468.00	7780	20221223	-63.43	2165	20231024	31.41	7730	-63.20	20230110	2165	31.41	20231024	7780	-63.43	20221223	2165	31.41	20231024	4.36	N	058110	500	80 억	265786	Y	N	N	N
36	20231025	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	-55	5	-2.39	129772400	57480	93.10	2300	2330	2210	2990	1610	2300	2257.70	1.66	-1041	2416	2357	2261	2202	2106	2387	2232	80	690	500	1420	5	1	16050530	360	-13.44	0.50	12	0.36	-167.00	4468.00	7780	20221223	-71.14	2165	20231024	3.70	7730	-70.96	20230110	2165	3.70	20231024	7780	-71.14	20221223	2165	3.70	20231024	4.36	N	058110	500	80 억	265786	N	N	N	N
37	20231025	130526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2235	-65	5	-2.83	92833465	40884	66.22	2300	2330	2235	2990	1610	2300	2270.66	1.66	-3832	2416	2357	2261	2202	2106	2387	2232	80	690	500	1420	5	1	16050530	359	-13.38	0.50	12	0.25	-167.00	4468.00	7780	20221223	-71.27	2165	20231024	3.23	7730	-71.09	20230110	2165	3.23	20231024	7780	-71.27	20221223	2165	3.23	20231024	4.36	N	058110	500	80 억	265786	N	N	N	N
38	20231025	120526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2265	-35	5	-1.52	63434300	27833	45.08	2300	2330	2260	2990	1610	2300	2279.10	1.66	172	2416	2357	2261	2202	2106	2387	2232	80	690	500	1420	5	1	16050530	364	-13.56	0.51	12	0.17	-167.00	4468.00	7780	20221223	-70.89	2165	20231024	4.62	7730	-70.70	20230110	2165	4.62	20231024	7780	-70.89	20221223	2165	4.62	20231024	4.36	N	058110	500	80 억	265786	N	N	N	N
39	20231025	110526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2275	-25	5	-1.09	41485910	18174	29.44	2300	2330	2260	2990	1610	2300	2282.71	1.66	1036	2416	2357	2261	2202	2106	2387	2232	80	690	500	1420	5	1	16050530	365	-13.62	0.51	12	0.11	-167.00	4468.00	7780	20221223	-70.76	2165	20231024	5.08	7730	-70.57	20230110	2165	5.08	20231024	7780	-70.76	20221223	2165	5.08	20231024	4.36	N	058110	500	80 억	265786	N	N	N	N
40	20231025	100526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2285	-15	5	-0.65	27596435	12060	19.53	2300	2330	2260	2990	1610	2300	2288.26	1.66	457	2416	2357	2261	2202	2106	2387	2232	80	690	500	1420	5	1	16050530	367	-13.68	0.51	12	0.08	-167.00	4468.00	7780	20221223	-70.63	2165	20231024	5.54	7730	-70.44	20230110	2165	5.54	20231024	7780	-70.63	20221223	2165	5.54	20231024	4.36	N	058110	500	80 억	265786	N	N	N	N
41	20231025	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2315	15	2	0.65	4954675	2148	3.48	2300	2330	2295	2990	1610	2300	2306.65	1.66	315	2416	2357	2261	2202	2106	2387	2232	80	690	500	1420	5	1	16050530	372	-13.86	0.52	12	0.01	-167.00	4468.00	7780	20221223	-70.24	2165	20231024	6.93	7730	-70.05	20230110	2165	6.93	20231024	7780	-70.24	20221223	2165	6.93	20231024	4.36	N	058110	500	80 억	265786	N	N	N	N
42	20231024	160514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2300	85	2	3.84	138254440	61736	75.35	2200	2320	2165	2875	1555	2215	2239.44	1.58	12393	2298	2256	2218	2176	2138	2277	2197	80	660	500	1370	5	1	16050530	369	-13.77	0.51	12	0.38	-167.00	4468.00	7780	20221223	-70.44	2165	20231024	6.24	7730	-70.25	20230110	2165	6.24	20231024	7780	-70.44	20221223	2165	6.24	20231024	4.49	N	058110	500	80 억	253393	N	N	N	N
43	20231024	150523	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2315	100	2	4.51	128223565	57387	70.05	2200	2320	2165	2875	1555	2215	2234.37	1.58	12259	2298	2256	2218	2176	2138	2277	2197	80	660	500	1370	5	1	16050530	372	-13.86	0.52	12	0.36	-167.00	4468.00	7780	20221223	-70.24	2165	20231024	6.93	7730	-70.05	20230110	2165	6.93	20231024	7780	-70.24	20221223	2165	6.93	20231024	4.49	N	058110	500	80 억	253393	N	N	N	N
44	20231024	140513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2290	75	2	3.39	100549240	45351	55.35	2200	2290	2165	2875	1555	2215	2217.13	1.58	8405	2298	2256	2218	2176	2138	2277	2197	80	660	500	1370	5	1	16050530	368	-13.71	0.51	12	0.28	-167.00	4468.00	7780	20221223	-70.57	2165	20231024	5.77	7730	-70.38	20230110	2165	5.77	20231024	7780	-70.57	20221223	2165	5.77	20231024	4.49	N	058110	500	80 억	253393	N	N	N	N
45	20231024	130520	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2205	-10	5	-0.45	70589175	32022	39.09	2200	2250	2165	2875	1555	2215	2204.40	1.58	3582	2298	2256	2218	2176	2138	2277	2197	80	660	500	1370	5	1	16050530	354	-13.20	0.49	12	0.20	-167.00	4468.00	7780	20221223	-71.66	2165	20231024	1.85	7730	-71.47	20230110	2165	1.85	20231024	7780	-71.66	20221223	2165	1.85	20231024	4.49	N	058110	500	80 억	253393	N	N	N	N
46	20231024	120525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2215	0	3	0.00	59595425	27013	32.97	2200	2250	2165	2875	1555	2215	2206.18	1.58	1947	2298	2256	2218	2176	2138	2277	2197	80	660	500	1370	5	1	16050530	356	-13.26	0.50	12	0.17	-167.00	4468.00	7780	20221223	-71.53	2165	20231024	2.31	7730	-71.35	20230110	2165	2.31	20231024	7780	-71.53	20221223	2165	2.31	20231024	4.49	N	058110	500	80 억	253393	N	N	N	N
47	20231024	110520	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2180	-35	5	-1.58	49150530	22257	27.17	2200	2250	2165	2875	1555	2215	2208.32	1.58	-124	2298	2256	2218	2176	2138	2277	2197	80	660	500	1370	5	1	16050530	350	-13.05	0.49	12	0.14	-167.00	4468.00	7780	20221223	-71.98	2165	20231024	0.69	7730	-71.80	20230110	2165	0.69	20231024	7780	-71.98	20221223	2165	0.69	20231024	4.49	N	058110	500	80 억	253393	N	N	N	N
48	20231024	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2195	-20	5	-0.90	32600215	14651	17.88	2200	2250	2190	2875	1555	2215	2225.12	1.58	617	2298	2256	2218	2176	2138	2277	2197	80	660	500	1370	5	1	16050530	352	-13.14	0.49	12	0.09	-167.00	4468.00	7780	20221223	-71.79	2180	20231023	0.69	7730	-71.60	20230110	2180	0.69	20231023	7780	-71.79	20221223	2180	0.69	20231023	4.49	N	058110	500	80 억	253393	N	N	N	N
49	20231024	090519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2230	15	2	0.68	5551075	2518	3.07	2200	2240	2200	2875	1555	2215	2204.56	1.58	365	2298	2256	2218	2176	2138	2277	2197	80	660	500	1370	5	1	16050530	358	-13.35	0.50	12	0.02	-167.00	4468.00	7780	20221223	-71.34	2180	20231023	2.29	7730	-71.15	20230110	2180	2.29	20231023	7780	-71.34	20221223	2180	2.29	20231023	4.49	N	058110	500	80 억	253393	N	N	N	N
50	20231023	160512	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2215	-10	5	-0.45	181810445	81928	140.00	2195	2260	2180	2890	1560	2225	2219.15	1.43	24374	2341	2282	2236	2177	2131	2312	2207	80	665	500	1370	5	1	16050530	356	-13.26	0.50	12	0.51	-167.00	4468.00	7780	20221223	-71.53	2180	20231023	1.61	7730	-71.35	20230110	2180	1.61	20231023	7780	-71.53	20221223	2180	1.61	20231023	4.54	N	058110	500	80 억	229019	N	N	N	N
51	20231023	150514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2200	-25	5	-1.12	161813710	72905	124.58	2195	2260	2180	2890	1560	2225	2219.51	1.43	25945	2341	2282	2236	2177	2131	2312	2207	80	665	500	1370	5	1	16050530	353	-13.17	0.49	12	0.45	-167.00	4468.00	7780	20221223	-71.72	2180	20231023	0.92	7730	-71.54	20230110	2180	0.92	20231023	7780	-71.72	20221223	2180	0.92	20231023	4.54	N	058110	500	80 억	229019	N	N	N	N
52	20231023	140513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2185	-40	5	-1.80	123932275	55619	95.04	2195	2260	2185	2890	1560	2225	2228.24	1.43	19541	2341	2282	2236	2177	2131	2312	2207	80	665	500	1370	5	1	16050530	351	-13.08	0.49	12	0.35	-167.00	4468.00	7780	20221223	-71.92	2185	20231023	0.00	7730	-71.73	20230110	2185	0.00	20231023	7780	-71.92	20221223	2185	0.00	20231023	4.54	N	058110	500	80 억	229019	N	N	N	N
53	20231023	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	15	2	0.67	88043670	39418	67.36	2195	2260	2195	2890	1560	2225	2233.59	1.43	18523	2341	2282	2236	2177	2131	2312	2207	80	665	500	1370	5	1	16050530	360	-13.41	0.50	12	0.25	-167.00	4468.00	7780	20221223	-71.21	2190	20231020	2.28	7730	-71.02	20230110	2190	2.28	20231020	7780	-71.21	20221223	2190	2.28	20231020	4.54	N	058110	500	80 억	229019	N	N	N	N
54	20231023	120511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2245	20	2	0.90	81026525	36294	62.02	2195	2260	2195	2890	1560	2225	2232.50	1.43	18038	2341	2282	2236	2177	2131	2312	2207	80	665	500	1370	5	1	16050530	360	-13.44	0.50	12	0.23	-167.00	4468.00	7780	20221223	-71.14	2190	20231020	2.51	7730	-70.96	20230110	2190	2.51	20231020	7780	-71.14	20221223	2190	2.51	20231020	4.54	N	058110	500	80 억	229019	N	N	N	N
55	20231023	110510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2225	0	3	0.00	70747665	31685	54.14	2195	2260	2195	2890	1560	2225	2232.84	1.43	16466	2341	2282	2236	2177	2131	2312	2207	80	665	500	1370	5	1	16050530	357	-13.32	0.50	12	0.20	-167.00	4468.00	7780	20221223	-71.40	2190	20231020	1.60	7730	-71.22	20230110	2190	1.60	20231020	7780	-71.40	20221223	2190	1.60	20231020	4.54	N	058110	500	80 억	229019	N	N	N	N
56	20231023	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	15	2	0.67	50079070	22450	38.36	2195	2260	2195	2890	1560	2225	2230.69	1.43	9598	2341	2282	2236	2177	2131	2312	2207	80	665	500	1370	5	1	16050530	360	-13.41	0.50	12	0.14	-167.00	4468.00	7780	20221223	-71.21	2190	20231020	2.28	7730	-71.02	20230110	2190	2.28	20231020	7780	-71.21	20221223	2190	2.28	20231020	4.54	N	058110	500	80 억	229019	N	N	N	N
57	20231023	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2240	15	2	0.67	9403865	4252	7.27	2195	2240	2195	2890	1560	2225	2211.63	1.43	2047	2341	2282	2236	2177	2131	2312	2207	80	665	500	1370	5	1	16050530	360	-13.41	0.50	12	0.03	-167.00	4468.00	7780	20221223	-71.21	2190	20231020	2.28	7730	-71.02	20230110	2190	2.28	20231020	7780	-71.21	20221223	2190	2.28	20231020	4.54	N	058110	500	80 억	229019	N	N	N	N
58	20231020	160510	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2225	-80	5	-3.47	128754870	57816	64.73	2220	2295	2190	2995	1615	2305	2226.98	1.39	5457	2428	2366	2318	2256	2208	2342	2232	80	690	500	1420	5	1	16050530	357	-13.32	0.50	12	0.36	-167.00	4468.00	7780	20221223	-71.40	2190	20231020	1.60	7730	-71.22	20230110	2190	1.60	20231020	7780	-71.40	20221223	2190	1.60	20231020	4.57	N	058110	500	80 억	223560	N	N	N	N
59	20231020	150511	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2240	-65	5	-2.82	122731230	55107	61.69	2220	2295	2190	2995	1615	2305	2227.14	1.39	5372	2428	2366	2318	2256	2208	2342	2232	80	690	500	1420	5	1	16050530	360	-13.41	0.50	12	0.34	-167.00	4468.00	7780	20221223	-71.21	2190	20231020	2.28	7730	-71.02	20230110	2190	2.28	20231020	7780	-71.21	20221223	2190	2.28	20231020	4.57	N	058110	500	80 억	223560	N	N	N	N
60	20231020	140513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2260	-45	5	-1.95	116558245	52356	58.61	2220	2295	2190	2995	1615	2305	2226.26	1.39	6548	2428	2366	2318	2256	2208	2342	2232	80	690	500	1420	5	1	16050530	363	-13.53	0.51	12	0.33	-167.00	4468.00	7780	20221223	-70.95	2190	20231020	3.20	7730	-70.76	20230110	2190	3.20	20231020	7780	-70.95	20221223	2190	3.20	20231020	4.57	N	058110	500	80 억	223560	N	N	N	N
61	20231020	130500	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2225	-80	5	-3.47	102979730	46347	51.89	2220	2275	2190	2995	1615	2305	2221.93	1.39	6606	2428	2366	2318	2256	2208	2342	2232	80	690	500	1420	5	1	16050530	357	-13.32	0.50	12	0.29	-167.00	4468.00	7780	20221223	-71.40	2190	20231020	1.60	7730	-71.22	20230110	2190	1.60	20231020	7780	-71.40	20221223	2190	1.60	20231020	4.57	N	058110	500	80 억	223560	N	N	N	N
62	20231020	120508	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2250	-55	5	-2.39	92192795	41513	46.47	2220	2275	2190	2995	1615	2305	2220.82	1.39	5453	2428	2366	2318	2256	2208	2342	2232	80	690	500	1420	5	1	16050530	361	-13.47	0.50	12	0.26	-167.00	4468.00	7780	20221223	-71.08	2190	20231020	2.74	7730	-70.89	20230110	2190	2.74	20231020	7780	-71.08	20221223	2190	2.74	20231020	4.57	N	058110	500	80 억	223560	N	N	N	N
63	20231020	110513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2220	-85	5	-3.69	86519595	38975	43.63	2220	2275	2190	2995	1615	2305	2219.87	1.39	4538	2428	2366	2318	2256	2208	2342	2232	80	690	500	1420	5	1	16050530	356	-13.29	0.50	12	0.24	-167.00	4468.00	7780	20221223	-71.47	2190	20231020	1.37	7730	-71.28	20230110	2190	1.37	20231020	7780	-71.47	20221223	2190	1.37	20231020	4.57	N	058110	500	80 억	223560	N	N	N	N
64	20231020	100508	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2210	-95	5	-4.12	77157320	34735	38.89	2220	2275	2190	2995	1615	2305	2221.31	1.39	3790	2428	2366	2318	2256	2208	2342	2232	80	690	500	1420	5	1	16050530	355	-13.23	0.49	12	0.22	-167.00	4468.00	7780	20221223	-71.59	2190	20231020	0.91	7730	-71.41	20230110	2190	0.91	20231020	7780	-71.59	20221223	2190	0.91	20231020	4.57	N	058110	500	80 억	223560	N	N	N	N
65	20231020	090509	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2265	-40	5	-1.74	35392720	15854	17.75	2220	2275	2220	2995	1615	2305	2232.42	1.39	3336	2428	2366	2318	2256	2208	2342	2232	80	690	500	1420	5	1	16050530	364	-13.56	0.51	12	0.10	-167.00	4468.00	7780	20221223	-70.89	2220	20231020	2.03	7730	-70.70	20230110	2220	2.03	20231020	7780	-70.89	20221223	2220	2.03	20231020	4.57	N	058110	500	80 억	223560	N	N	N	N
66	20231019	160506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2305	-80	5	-3.35	204613530	88904	216.53	2330	2380	2270	3100	1670	2385	2301.51	1.37	5503	2501	2442	2396	2337	2291	2420	2315	80	715	500	1470	5	1	16050530	370	-13.80	0.52	12	0.55	-167.00	4468.00	7780	20221223	-70.37	2270	20231019	1.54	7730	-70.18	20230110	2270	1.54	20231019	7780	-70.37	20221223	2270	1.54	20231019	4.66	N	058110	500	80 억	219956	N	N	N	N
67	20231019	150504	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2295	-90	5	-3.77	167417285	72854	177.44	2330	2380	2270	3100	1670	2385	2297.98	1.37	3070	2501	2442	2396	2337	2291	2420	2315	80	715	500	1470	5	1	16050530	368	-13.74	0.51	12	0.45	-167.00	4468.00	7780	20221223	-70.50	2270	20231019	1.10	7730	-70.31	20230110	2270	1.10	20231019	7780	-70.50	20221223	2270	1.10	20231019	4.66	N	058110	500	80 억	219956	N	N	N	N
68	20231019	140506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2315	-70	5	-2.94	125425160	54424	132.55	2330	2380	2270	3100	1670	2385	2304.59	1.37	-984	2501	2442	2396	2337	2291	2420	2315	80	715	500	1470	5	1	16050530	372	-13.86	0.52	12	0.34	-167.00	4468.00	7780	20221223	-70.24	2270	20231019	1.98	7730	-70.05	20230110	2270	1.98	20231019	7780	-70.24	20221223	2270	1.98	20231019	4.66	N	058110	500	80 억	219956	N	N	N	N
69	20231019	130503	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2305	-80	5	-3.35	95641820	41510	101.10	2330	2380	2270	3100	1670	2385	2304.07	1.37	-1406	2501	2442	2396	2337	2291	2420	2315	80	715	500	1470	5	1	16050530	370	-13.80	0.52	12	0.26	-167.00	4468.00	7780	20221223	-70.37	2270	20231019	1.54	7730	-70.18	20230110	2270	1.54	20231019	7780	-70.37	20221223	2270	1.54	20231019	4.66	N	058110	500	80 억	219956	N	N	N	N
70	20231019	120506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2315	-70	5	-2.94	93941185	40773	99.31	2330	2380	2270	3100	1670	2385	2304.00	1.37	-956	2501	2442	2396	2337	2291	2420	2315	80	715	500	1470	5	1	16050530	372	-13.86	0.52	12	0.25	-167.00	4468.00	7780	20221223	-70.24	2270	20231019	1.98	7730	-70.05	20230110	2270	1.98	20231019	7780	-70.24	20221223	2270	1.98	20231019	4.66	N	058110	500	80 억	219956	N	N	N	N
71	20231019	110505	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2320	-65	5	-2.73	87894395	38150	92.92	2330	2380	2270	3100	1670	2385	2303.92	1.37	-525	2501	2442	2396	2337	2291	2420	2315	80	715	500	1470	5	1	16050530	372	-13.89	0.52	12	0.24	-167.00	4468.00	7780	20221223	-70.18	2270	20231019	2.20	7730	-69.99	20230110	2270	2.20	20231019	7780	-70.18	20221223	2270	2.20	20231019	4.66	N	058110	500	80 억	219956	N	N	N	N
72	20231019	100502	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2340	-45	5	-1.89	81603740	35435	86.30	2330	2380	2270	3100	1670	2385	2302.91	1.37	-314	2501	2442	2396	2337	2291	2420	2315	80	715	500	1470	5	1	16050530	376	-14.01	0.52	12	0.22	-167.00	4468.00	7780	20221223	-69.92	2270	20231019	3.08	7730	-69.73	20230110	2270	3.08	20231019	7780	-69.92	20221223	2270	3.08	20231019	4.66	N	058110	500	80 억	219956	N	N	N	N
73	20231019	090506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2315	-70	5	-2.94	5195650	2235	5.44	2330	2380	2315	3100	1670	2385	2324.68	1.37	-135	2501	2442	2396	2337	2291	2420	2315	80	715	500	1470	5	1	16050530	372	-13.86	0.52	12	0.01	-167.00	4468.00	7780	20221223	-70.24	2315	20231019	0.00	7730	-70.05	20230110	2315	0.00	20231019	7780	-70.24	20221223	2315	0.00	20231019	4.66	N	058110	500	80 억	219956	N	N	N	N
74	20231018	160508	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2385	-30	5	-1.24	98502550	41047	15.85	2415	2455	2350	3135	1695	2415	2399.76	1.37	861	2711	2562	2486	2337	2261	2525	2300	80	720	500	1490	5	1	16050530	383	-14.28	0.53	12	0.26	-167.00	4468.00	7780	20221223	-69.34	2350	20231018	1.49	7730	-69.15	20230110	2350	1.49	20231018	7780	-69.34	20221223	2350	1.49	20231018	4.64	N	058110	500	80 억	219095	N	N	N	N
75	20231018	150501	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2380	-35	5	-1.45	89992445	37461	14.47	2415	2455	2350	3135	1695	2415	2402.30	1.37	-664	2711	2562	2486	2337	2261	2525	2300	80	720	500	1490	5	1	16050530	382	-14.25	0.53	12	0.23	-167.00	4468.00	7780	20221223	-69.41	2350	20231018	1.28	7730	-69.21	20230110	2350	1.28	20231018	7780	-69.41	20221223	2350	1.28	20231018	4.64	N	058110	500	80 억	219095	N	N	N	N
76	20231018	140458	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2375	-40	5	-1.66	83700305	34811	13.45	2415	2455	2350	3135	1695	2415	2404.42	1.37	-32	2711	2562	2486	2337	2261	2525	2300	80	720	500	1490	5	1	16050530	381	-14.22	0.53	12	0.22	-167.00	4468.00	7780	20221223	-69.47	2350	20231018	1.06	7730	-69.28	20230110	2350	1.06	20231018	7780	-69.47	20221223	2350	1.06	20231018	4.64	N	058110	500	80 억	219095	N	N	N	N
77	20231018	130455	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2360	-55	5	-2.28	80110900	33297	12.86	2415	2455	2350	3135	1695	2415	2405.95	1.37	-226	2711	2562	2486	2337	2261	2525	2300	80	720	500	1490	5	1	16050530	379	-14.13	0.53	12	0.21	-167.00	4468.00	7780	20221223	-69.67	2350	20231018	0.43	7730	-69.47	20230110	2350	0.43	20231018	7780	-69.67	20221223	2350	0.43	20231018	4.64	N	058110	500	80 억	219095	N	N	N	N
78	20231018	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2390	-25	5	-1.04	58466710	24162	9.33	2415	2455	2385	3135	1695	2415	2419.78	1.37	-1345	2711	2562	2486	2337	2261	2525	2300	80	720	500	1490	5	1	16050530	384	-14.31	0.53	12	0.15	-167.00	4468.00	7780	20221223	-69.28	2355	20231016	1.49	7730	-69.08	20230110	2355	1.49	20231016	7780	-69.28	20221223	2355	1.49	20231016	4.64	N	058110	500	80 억	219095	N	N	N	N
79	20231018	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2415	0	3	0.00	50001735	20631	7.97	2415	2455	2400	3135	1695	2415	2423.62	1.37	-1642	2711	2562	2486	2337	2261	2525	2300	80	720	500	1490	5	1	16050530	388	-14.46	0.54	12	0.13	-167.00	4468.00	7780	20221223	-68.96	2355	20231016	2.55	7730	-68.76	20230110	2355	2.55	20231016	7780	-68.96	20221223	2355	2.55	20231016	4.64	N	058110	500	80 억	219095	N	N	N	N
80	20231018	100503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2410	-5	5	-0.21	31526900	12991	5.02	2415	2455	2405	3135	1695	2415	2426.83	1.37	1055	2711	2562	2486	2337	2261	2525	2300	80	720	500	1490	5	1	16050530	387	-14.43	0.54	12	0.08	-167.00	4468.00	7780	20221223	-69.02	2355	20231016	2.34	7730	-68.82	20230110	2355	2.34	20231016	7780	-69.02	20221223	2355	2.34	20231016	4.64	N	058110	500	80 억	219095	N	N	N	N
81	20231018	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2420	5	2	0.21	7252925	3004	1.16	2415	2425	2410	3135	1695	2415	2414.42	1.37	404	2711	2562	2486	2337	2261	2525	2300	80	720	500	1490	5	1	16050530	388	-14.49	0.54	12	0.02	-167.00	4468.00	7780	20221223	-68.89	2355	20231016	2.76	7730	-68.69	20230110	2355	2.76	20231016	7780	-68.89	20221223	2355	2.76	20231016	4.64	N	058110	500	80 억	219095	N	N	N	N
82	20231017	160502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2415	15	2	0.62	639626120	255058	336.41	2635	2635	2410	3120	1680	2400	2507.95	1.54	-28516	2550	2475	2415	2340	2280	2445	2310	80	720	500	1480	5	1	16050530	388	-14.46	0.54	12	1.59	-167.00	4468.00	7780	20221223	-68.96	2355	20231016	2.55	7730	-68.76	20230110	2355	2.55	20231016	7780	-68.96	20221223	2355	2.55	20231016	4.68	N	058110	500	80 억	246462	N	N	N	N
83	20231017	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2435	35	2	1.46	581282230	231052	304.75	2635	2635	2410	3120	1680	2400	2515.81	1.54	-27140	2550	2475	2415	2340	2280	2445	2310	80	720	500	1480	5	1	16050530	391	-14.58	0.54	12	1.44	-167.00	4468.00	7780	20221223	-68.70	2355	20231016	3.40	7730	-68.50	20230110	2355	3.40	20231016	7780	-68.70	20221223	2355	3.40	20231016	4.68	N	058110	500	80 억	246462	N	N	N	N
84	20231017	140504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2430	30	2	1.25	555640635	220492	290.82	2635	2635	2410	3120	1680	2400	2520.00	1.54	-27945	2550	2475	2415	2340	2280	2445	2310	80	720	500	1480	5	1	16050530	390	-14.55	0.54	12	1.37	-167.00	4468.00	7780	20221223	-68.77	2355	20231016	3.18	7730	-68.56	20230110	2355	3.18	20231016	7780	-68.77	20221223	2355	3.18	20231016	4.68	N	058110	500	80 억	246462	N	N	N	N
85	20231017	130459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2460	60	2	2.50	543156060	215360	284.05	2635	2635	2410	3120	1680	2400	2522.08	1.54	-28565	2550	2475	2415	2340	2280	2445	2310	80	720	500	1480	5	1	16050530	395	-14.73	0.55	12	1.34	-167.00	4468.00	7780	20221223	-68.38	2355	20231016	4.46	7730	-68.18	20230110	2355	4.46	20231016	7780	-68.38	20221223	2355	4.46	20231016	4.68	N	058110	500	80 억	246462	N	N	N	N
86	20231017	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2440	40	2	1.67	484239990	191053	251.99	2635	2635	2425	3120	1680	2400	2534.58	1.54	-30025	2550	2475	2415	2340	2280	2445	2310	80	720	500	1480	5	1	16050530	392	-14.61	0.55	12	1.19	-167.00	4468.00	7780	20221223	-68.64	2355	20231016	3.61	7730	-68.43	20230110	2355	3.61	20231016	7780	-68.64	20221223	2355	3.61	20231016	4.68	N	058110	500	80 억	246462	N	N	N	N
87	20231017	110457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	65	2	2.71	450225400	177150	233.65	2635	2635	2445	3120	1680	2400	2541.49	1.54	-31043	2550	2475	2415	2340	2280	2445	2310	80	720	500	1480	5	1	16050530	396	-14.76	0.55	12	1.10	-167.00	4468.00	7780	20221223	-68.32	2355	20231016	4.67	7730	-68.11	20230110	2355	4.67	20231016	7780	-68.32	20221223	2355	4.67	20231016	4.68	N	058110	500	80 억	246462	N	N	N	N
88	20231017	100454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2465	65	2	2.71	421581345	165518	218.31	2635	2635	2455	3120	1680	2400	2547.04	1.54	-30322	2550	2475	2415	2340	2280	2445	2310	80	720	500	1480	5	1	16050530	396	-14.76	0.55	12	1.03	-167.00	4468.00	7780	20221223	-68.32	2355	20231016	4.67	7730	-68.11	20230110	2355	4.67	20231016	7780	-68.32	20221223	2355	4.67	20231016	4.68	N	058110	500	80 억	246462	N	N	N	N
89	20231017	090458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2500	100	2	4.17	184030090	71068	93.74	2635	2635	2470	3120	1680	2400	2589.49	1.54	-10397	2550	2475	2415	2340	2280	2445	2310	80	720	500	1480	5	1	16050530	401	-14.97	0.56	12	0.44	-167.00	4468.00	7780	20221223	-67.87	2355	20231016	6.16	7730	-67.66	20230110	2355	6.16	20231016	7780	-67.87	20221223	2355	6.16	20231016	4.68	N	058110	500	80 억	246462	N	N	N	N
90	20231016	160457	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2400	-55	5	-2.24	156526055	65592	61.10	2455	2490	2355	3190	1720	2455	2386.25	1.52	2356	2658	2556	2488	2386	2318	2522	2352	80	735	500	1520	5	1	16050530	385	-14.37	0.54	12	0.41	-167.00	4468.00	7780	20221223	-69.15	2355	20231016	1.91	7730	-68.95	20230110	2355	1.91	20231016	7780	-69.15	20221223	2355	1.91	20231016	4.67	N	058110	500	80 억	244041	N	N	N	N
91	20231016	150457	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2385	-70	5	-2.85	147081720	61651	57.43	2455	2490	2355	3190	1720	2455	2385.72	1.52	1476	2658	2556	2488	2386	2318	2522	2352	80	735	500	1520	5	1	16050530	383	-14.28	0.53	12	0.38	-167.00	4468.00	7780	20221223	-69.34	2355	20231016	1.27	7730	-69.15	20230110	2355	1.27	20231016	7780	-69.34	20221223	2355	1.27	20231016	4.67	N	058110	500	80 억	244041	N	N	N	N
92	20231016	140457	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2375	-80	5	-3.26	126255475	52910	49.29	2455	2490	2355	3190	1720	2455	2386.23	1.52	1658	2658	2556	2488	2386	2318	2522	2352	80	735	500	1520	5	1	16050530	381	-14.22	0.53	12	0.33	-167.00	4468.00	7780	20221223	-69.47	2355	20231016	0.85	7730	-69.28	20230110	2355	0.85	20231016	7780	-69.47	20221223	2355	0.85	20231016	4.67	N	058110	500	80 억	244041	N	N	N	N
93	20231016	130455	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2375	-80	5	-3.26	88542695	36984	34.45	2455	2490	2355	3190	1720	2455	2394.08	1.52	-202	2658	2556	2488	2386	2318	2522	2352	80	735	500	1520	5	1	16050530	381	-14.22	0.53	12	0.23	-167.00	4468.00	7780	20221223	-69.47	2355	20231016	0.85	7730	-69.28	20230110	2355	0.85	20231016	7780	-69.47	20221223	2355	0.85	20231016	4.67	N	058110	500	80 억	244041	N	N	N	N
94	20231016	120455	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2380	-75	5	-3.05	71484445	29777	27.74	2455	2490	2370	3190	1720	2455	2400.66	1.52	100	2658	2556	2488	2386	2318	2522	2352	80	735	500	1520	5	1	16050530	382	-14.25	0.53	12	0.19	-167.00	4468.00	7780	20221223	-69.41	2370	20231016	0.42	7730	-69.21	20230110	2370	0.42	20231016	7780	-69.41	20221223	2370	0.42	20231016	4.67	N	058110	500	80 억	244041	N	N	N	N
95	20231016	110454	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2410	-45	5	-1.83	39196505	16256	15.14	2455	2490	2390	3190	1720	2455	2411.20	1.52	437	2658	2556	2488	2386	2318	2522	2352	80	735	500	1520	5	1	16050530	387	-14.43	0.54	12	0.10	-167.00	4468.00	7780	20221223	-69.02	2390	20231016	0.84	7730	-68.82	20230110	2390	0.84	20231016	7780	-69.02	20221223	2390	0.84	20231016	4.67	N	058110	500	80 억	244041	N	N	N	N
96	20231016	100449	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2395	-60	5	-2.44	26007470	10753	10.02	2455	2490	2395	3190	1720	2455	2418.62	1.52	-531	2658	2556	2488	2386	2318	2522	2352	80	735	500	1520	5	1	16050530	384	-14.34	0.54	12	0.07	-167.00	4468.00	7780	20221223	-69.22	2395	20231016	0.00	7730	-69.02	20230110	2395	0.00	20231016	7780	-69.22	20221223	2395	0.00	20231016	4.67	N	058110	500	80 억	244041	N	N	N	N
97	20231016	090452	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	2420	-35	5	-1.43	4561120	1863	1.74	2455	2490	2420	3190	1720	2455	2448.27	1.52	-657	2658	2556	2488	2386	2318	2522	2352	80	735	500	1520	5	1	16050530	388	-14.49	0.54	12	0.01	-167.00	4468.00	7780	20221223	-68.89	2420	20231016	0.00	7730	-68.69	20230110	2420	0.00	20231016	7780	-68.89	20221223	2420	0.00	20231016	4.67	N	058110	500	80 억	244041	N	N	N	N
98	20231012	160504	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2565	20	2	0.79	79203930	31228	30.04	2545	2565	2510	3305	1785	2545	2536.31	1.65	5727	2631	2587	2521	2477	2411	2610	2500	80	760	500	1570	5	1	16050530	412	-15.36	0.57	12	0.19	-167.00	4468.00	7780	20221223	-67.03	2455	20231011	4.48	7730	-66.82	20230110	2455	4.48	20231011	7780	-67.03	20221223	2455	4.48	20231011	4.89	N	058110	500	80 억	264736	N	N	N	N
99	20231012	150456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2540	-5	5	-0.20	72658050	28672	27.58	2545	2560	2510	3305	1785	2545	2534.11	1.65	5697	2631	2587	2521	2477	2411	2610	2500	80	760	500	1570	5	1	16050530	408	-15.21	0.57	12	0.18	-167.00	4468.00	7780	20221223	-67.35	2455	20231011	3.46	7730	-67.14	20230110	2455	3.46	20231011	7780	-67.35	20221223	2455	3.46	20231011	4.89	N	058110	500	80 억	264736	N	N	N	N
100	20231012	140455	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2545	0	3	0.00	65570140	25885	24.90	2545	2555	2510	3305	1785	2545	2533.13	1.65	5059	2631	2587	2521	2477	2411	2610	2500	80	760	500	1570	5	1	16050530	408	-15.24	0.57	12	0.16	-167.00	4468.00	7780	20221223	-67.29	2455	20231011	3.67	7730	-67.08	20230110	2455	3.67	20231011	7780	-67.29	20221223	2455	3.67	20231011	4.89	N	058110	500	80 억	264736	N	N	N	N
101	20231012	130454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2545	0	3	0.00	60724540	23979	23.07	2545	2555	2510	3305	1785	2545	2532.41	1.65	5277	2631	2587	2521	2477	2411	2610	2500	80	760	500	1570	5	1	16050530	408	-15.24	0.57	12	0.15	-167.00	4468.00	7780	20221223	-67.29	2455	20231011	3.67	7730	-67.08	20230110	2455	3.67	20231011	7780	-67.29	20221223	2455	3.67	20231011	4.89	N	058110	500	80 억	264736	N	N	N	N
102	20231012	120503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2545	0	3	0.00	55469125	21912	21.08	2545	2555	2510	3305	1785	2545	2531.45	1.65	4563	2631	2587	2521	2477	2411	2610	2500	80	760	500	1570	5	1	16050530	408	-15.24	0.57	12	0.14	-167.00	4468.00	7780	20221223	-67.29	2455	20231011	3.67	7730	-67.08	20230110	2455	3.67	20231011	7780	-67.29	20221223	2455	3.67	20231011	4.89	N	058110	500	80 억	264736	N	N	N	N
103	20231012	110500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2530	-15	5	-0.59	40963030	16195	15.58	2545	2555	2510	3305	1785	2545	2529.36	1.65	3308	2631	2587	2521	2477	2411	2610	2500	80	760	500	1570	5	1	16050530	406	-15.15	0.57	12	0.10	-167.00	4468.00	7780	20221223	-67.48	2455	20231011	3.05	7730	-67.27	20230110	2455	3.05	20231011	7780	-67.48	20221223	2455	3.05	20231011	4.89	N	058110	500	80 억	264736	N	N	N	N
104	20231012	100459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2530	-15	5	-0.59	22946355	9074	8.73	2545	2555	2510	3305	1785	2545	2528.80	1.65	2989	2631	2587	2521	2477	2411	2610	2500	80	760	500	1570	5	1	16050530	406	-15.15	0.57	12	0.06	-167.00	4468.00	7780	20221223	-67.48	2455	20231011	3.05	7730	-67.27	20230110	2455	3.05	20231011	7780	-67.48	20221223	2455	3.05	20231011	4.89	N	058110	500	80 억	264736	N	N	N	N
105	20231012	090501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2555	10	2	0.39	4581730	1799	1.73	2545	2555	2545	3305	1785	2545	2546.82	1.65	-147	2631	2587	2521	2477	2411	2610	2500	80	760	500	1570	5	1	16050530	410	-15.30	0.57	12	0.01	-167.00	4468.00	7780	20221223	-67.16	2455	20231011	4.07	7730	-66.95	20230110	2455	4.07	20231011	7780	-67.16	20221223	2455	4.07	20231011	4.89	N	058110	500	80 억	264736	N	N	N	N
106	20231011	160456	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2545	10	2	0.39	259684555	103955	119.45	2510	2565	2455	3295	1775	2535	2498.05	1.58	10228	2725	2630	2550	2455	2375	2590	2415	80	760	500	1570	5	1	16050530	408	-15.24	0.57	12	0.65	-167.00	4468.00	7780	20221223	-67.29	2455	20231011	3.67	7730	-67.08	20230110	2455	3.67	20231011	7780	-67.29	20221223	2455	3.67	20231011	4.93	N	058110	500	80 억	253973	N	N	N	N
107	20231011	150456	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2520	-15	5	-0.59	238244480	95483	109.71	2510	2565	2455	3295	1775	2535	2495.15	1.58	12250	2725	2630	2550	2455	2375	2590	2415	80	760	500	1570	5	1	16050530	404	-15.09	0.56	12	0.59	-167.00	4468.00	7780	20221223	-67.61	2455	20231011	2.65	7730	-67.40	20230110	2455	2.65	20231011	7780	-67.61	20221223	2455	2.65	20231011	4.93	N	058110	500	80 억	253973	N	N	N	N
108	20231011	140502	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2480	-55	5	-2.17	136987720	54608	62.75	2510	2565	2465	3295	1775	2535	2508.57	1.58	8622	2725	2630	2550	2455	2375	2590	2415	80	760	500	1570	5	1	16050530	398	-14.85	0.56	12	0.34	-167.00	4468.00	7780	20221223	-68.12	2465	20231011	0.61	7730	-67.92	20230110	2465	0.61	20231011	7780	-68.12	20221223	2465	0.61	20231011	4.93	N	058110	500	80 억	253973	N	N	N	N
109	20231011	130452	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2495	-40	5	-1.58	119079115	47408	54.47	2510	2565	2465	3295	1775	2535	2511.79	1.58	8680	2725	2630	2550	2455	2375	2590	2415	80	760	500	1570	5	1	16050530	400	-14.94	0.56	12	0.30	-167.00	4468.00	7780	20221223	-67.93	2465	20231011	1.22	7730	-67.72	20230110	2465	1.22	20231011	7780	-67.93	20221223	2465	1.22	20231011	4.93	N	058110	500	80 억	253973	N	N	N	N
110	20231011	120503	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2520	-15	5	-0.59	62256585	24659	28.33	2510	2565	2505	3295	1775	2535	2524.70	1.58	7044	2725	2630	2550	2455	2375	2590	2415	80	760	500	1570	5	1	16050530	404	-15.09	0.56	12	0.15	-167.00	4468.00	7780	20221223	-67.61	2470	20231010	2.02	7730	-67.40	20230110	2470	2.02	20231010	7780	-67.61	20221223	2470	2.02	20231010	4.93	N	058110	500	80 억	253973	N	N	N	N
111	20231011	110459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2535	0	3	0.00	47827610	18946	21.77	2510	2565	2505	3295	1775	2535	2524.42	1.58	6747	2725	2630	2550	2455	2375	2590	2415	80	760	500	1570	5	1	16050530	407	-15.18	0.57	12	0.12	-167.00	4468.00	7780	20221223	-67.42	2470	20231010	2.63	7730	-67.21	20230110	2470	2.63	20231010	7780	-67.42	20221223	2470	2.63	20231010	4.93	N	058110	500	80 억	253973	N	N	N	N
112	20231011	100454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2540	5	2	0.20	13350035	5278	6.06	2510	2565	2510	3295	1775	2535	2529.37	1.58	1418	2725	2630	2550	2455	2375	2590	2415	80	760	500	1570	5	1	16050530	408	-15.21	0.57	12	0.03	-167.00	4468.00	7780	20221223	-67.35	2470	20231010	2.83	7730	-67.14	20230110	2470	2.83	20231010	7780	-67.35	20221223	2470	2.83	20231010	4.93	N	058110	500	80 억	253973	N	N	N	N
113	20231011	090458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2535	0	3	0.00	3561000	1410	1.62	2510	2550	2510	3295	1775	2535	2525.53	1.58	788	2725	2630	2550	2455	2375	2590	2415	80	760	500	1570	5	1	16050530	407	-15.18	0.57	12	0.01	-167.00	4468.00	7780	20221223	-67.42	2470	20231010	2.63	7730	-67.21	20230110	2470	2.63	20231010	7780	-67.42	20221223	2470	2.63	20231010	4.93	N	058110	500	80 억	253973	N	N	N	N
114	20231010	160452	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2535	-95	5	-3.61	220134965	86996	100.61	2630	2645	2470	3415	1845	2630	2530.31	1.62	-5260	2766	2697	2621	2552	2476	2732	2587	80	785	500	1630	5	1	16050530	407	-15.18	0.57	12	0.54	-167.00	4468.00	7780	20221223	-67.42	2470	20231010	2.63	7730	-67.21	20230110	2470	2.63	20231010	7780	-67.42	20221223	2470	2.63	20231010	5.00	N	058110	500	80 억	259557	N	N	N	N
115	20231010	150451	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2495	-135	5	-5.13	189740185	74882	86.60	2630	2645	2470	3415	1845	2630	2533.86	1.62	-4665	2766	2697	2621	2552	2476	2732	2587	80	785	500	1630	5	1	16050530	400	-14.94	0.56	12	0.47	-167.00	4468.00	7780	20221223	-67.93	2470	20231010	1.01	7730	-67.72	20230110	2470	1.01	20231010	7780	-67.93	20221223	2470	1.01	20231010	5.00	N	058110	500	80 억	259557	N	N	N	N
116	20231010	140453	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2515	-115	5	-4.37	125144750	48945	56.61	2630	2645	2500	3415	1845	2630	2556.84	1.62	-6390	2766	2697	2621	2552	2476	2732	2587	80	785	500	1630	5	1	16050530	404	-15.06	0.56	12	0.30	-167.00	4468.00	7780	20221223	-67.67	2500	20231010	0.60	7730	-67.46	20230110	2500	0.60	20231010	7780	-67.67	20221223	2500	0.60	20231010	5.00	N	058110	500	80 억	259557	N	N	N	N
117	20231010	130449	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2545	-85	5	-3.23	66782070	25731	29.76	2630	2645	2545	3415	1845	2630	2595.39	1.62	-7214	2766	2697	2621	2552	2476	2732	2587	80	785	500	1630	5	1	16050530	408	-15.24	0.57	12	0.16	-167.00	4468.00	7780	20221223	-67.29	2545	20231010	0.00	7730	-67.08	20230110	2545	0.00	20231010	7780	-67.29	20221223	2545	0.00	20231010	5.00	N	058110	500	80 억	259557	N	N	N	N
118	20231010	120450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2590	-40	5	-1.52	36564020	13968	16.15	2630	2645	2590	3415	1845	2630	2617.70	1.62	-3164	2766	2697	2621	2552	2476	2732	2587	80	785	500	1630	5	1	16050530	416	-15.51	0.58	12	0.09	-167.00	4468.00	7780	20221223	-66.71	2545	20231006	1.77	7730	-66.49	20230110	2545	1.77	20231006	7780	-66.71	20221223	2545	1.77	20231006	5.00	N	058110	500	80 억	259557	N	N	N	N
119	20231010	110442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2625	-5	5	-0.19	19598545	7459	8.63	2630	2645	2615	3415	1845	2630	2627.50	1.62	-2250	2766	2697	2621	2552	2476	2732	2587	80	785	500	1630	5	1	16050530	421	-15.72	0.59	12	0.05	-167.00	4468.00	7780	20221223	-66.26	2545	20231006	3.14	7730	-66.04	20230110	2545	3.14	20231006	7780	-66.26	20221223	2545	3.14	20231006	5.00	N	058110	500	80 억	259557	N	N	N	N
120	20231010	100446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2630	0	3	0.00	12918920	4914	5.68	2630	2645	2615	3415	1845	2630	2629.00	1.62	-2802	2766	2697	2621	2552	2476	2732	2587	80	785	500	1630	5	1	16050530	422	-15.75	0.59	12	0.03	-167.00	4468.00	7780	20221223	-66.20	2545	20231006	3.34	7730	-65.98	20230110	2545	3.34	20231006	7780	-66.20	20221223	2545	3.34	20231006	5.00	N	058110	500	80 억	259557	N	N	N	N
121	20231010	090444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2640	10	2	0.38	6204675	2360	2.73	2630	2640	2620	3415	1845	2630	2629.10	1.62	-1087	2766	2697	2621	2552	2476	2732	2587	80	785	500	1630	5	1	16050530	424	-15.81	0.59	12	0.01	-167.00	4468.00	7780	20221223	-66.07	2545	20231006	3.73	7730	-65.85	20230110	2545	3.73	20231006	7780	-66.07	20221223	2545	3.73	20231006	5.00	N	058110	500	80 억	259557	N	N	N	N
122	20231006	160449	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2630	30	2	1.15	225395205	85882	110.12	2545	2690	2545	3380	1820	2600	2624.47	1.44	29855	2793	2696	2633	2536	2473	2665	2505	80	780	500	1610	5	1	16050530	422	-15.75	0.59	12	0.54	-167.00	4468.00	7780	20221223	-66.20	2545	20231006	3.34	7730	-65.98	20230110	2545	3.34	20231006	7780	-66.20	20221223	2545	3.34	20231006	5.27	N	058110	500	80 억	230365	N	N	N	N
123	20231006	150442	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2590	-10	5	-0.38	177907120	67731	86.84	2545	2690	2545	3380	1820	2600	2626.67	1.44	30648	2793	2696	2633	2536	2473	2665	2505	80	780	500	1610	5	1	16050530	416	-15.51	0.58	12	0.42	-167.00	4468.00	7780	20221223	-66.71	2545	20231006	1.77	7730	-66.49	20230110	2545	1.77	20231006	7780	-66.71	20221223	2545	1.77	20231006	5.27	N	058110	500	80 억	230365	N	N	N	N
124	20231006	140441	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2630	30	2	1.15	108586725	41060	52.65	2545	2690	2545	3380	1820	2600	2644.59	1.44	17842	2793	2696	2633	2536	2473	2665	2505	80	780	500	1610	5	1	16050530	422	-15.75	0.59	12	0.26	-167.00	4468.00	7780	20221223	-66.20	2545	20231006	3.34	7730	-65.98	20230110	2545	3.34	20231006	7780	-66.20	20221223	2545	3.34	20231006	5.27	N	058110	500	80 억	230365	N	N	N	N
125	20231006	130439	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2640	40	2	1.54	96821245	36584	46.91	2545	2690	2545	3380	1820	2600	2646.55	1.44	16836	2793	2696	2633	2536	2473	2665	2505	80	780	500	1610	5	1	16050530	424	-15.81	0.59	12	0.23	-167.00	4468.00	7780	20221223	-66.07	2545	20231006	3.73	7730	-65.85	20230110	2545	3.73	20231006	7780	-66.07	20221223	2545	3.73	20231006	5.27	N	058110	500	80 억	230365	N	N	N	N
126	20231006	120435	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2665	65	2	2.50	90150790	34057	43.67	2545	2690	2545	3380	1820	2600	2647.06	1.44	16393	2793	2696	2633	2536	2473	2665	2505	80	780	500	1610	5	1	16050530	428	-15.96	0.60	12	0.21	-167.00	4468.00	7780	20221223	-65.75	2545	20231006	4.72	7730	-65.52	20230110	2545	4.72	20231006	7780	-65.75	20221223	2545	4.72	20231006	5.27	N	058110	500	80 억	230365	N	N	N	N
127	20231006	110433	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2685	85	2	3.27	76566360	28956	37.13	2545	2690	2545	3380	1820	2600	2644.23	1.44	16312	2793	2696	2633	2536	2473	2665	2505	80	780	500	1610	5	1	16050530	431	-16.08	0.60	12	0.18	-167.00	4468.00	7780	20221223	-65.49	2545	20231006	5.50	7730	-65.27	20230110	2545	5.50	20231006	7780	-65.49	20221223	2545	5.50	20231006	5.27	N	058110	500	80 억	230365	N	N	N	N
128	20231006	100437	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2650	50	2	1.92	44736375	17011	21.81	2545	2655	2545	3380	1820	2600	2629.85	1.44	8669	2793	2696	2633	2536	2473	2665	2505	80	780	500	1610	5	1	16050530	425	-15.87	0.59	12	0.11	-167.00	4468.00	7780	20221223	-65.94	2545	20231006	4.13	7730	-65.72	20230110	2545	4.13	20231006	7780	-65.94	20221223	2545	4.13	20231006	5.27	N	058110	500	80 억	230365	N	N	N	N
129	20231006	090433	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2585	-15	5	-0.58	6056445	2368	3.04	2545	2595	2545	3380	1820	2600	2557.62	1.44	368	2793	2696	2633	2536	2473	2665	2505	80	780	500	1610	5	1	16050530	415	-15.48	0.58	12	0.01	-167.00	4468.00	7780	20221223	-66.77	2545	20231006	1.57	7730	-66.56	20230110	2545	1.57	20231006	7780	-66.77	20221223	2545	1.57	20231006	5.27	N	058110	500	80 억	230365	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History