KissMeData/405000/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161248	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	140	2	3.40	627839530	147776	829.83	4085	4490	4000	5340	2885	4115	4248.53	3.46	-3123	4238	4176	4103	4041	3968	4207	4072	96	1225	500	2960	5	1	19274044	820	-3.89	8.04	12	0.77	-1095.00	529.00	9150	20230307	-53.50	3970	20231027	7.18	9150	-53.50	20230307	3970	7.18	20231027	9150	-53.50	20230307	3970	7.18	20231027	0.12	N	405000	500	96 억	667137	N	N	0	N	N
3	20231031	151300	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	125	2	3.04	617563865	145362	816.27	4085	4490	4000	5340	2885	4115	4248.45	3.46	-3266	4238	4176	4103	4041	3968	4207	4072	96	1225	500	2960	5	1	19274044	817	-3.87	8.02	12	0.75	-1095.00	529.00	9150	20230307	-53.66	3970	20231027	6.80	9150	-53.66	20230307	3970	6.80	20231027	9150	-53.66	20230307	3970	6.80	20231027	0.12	N	405000	500	96 억	667137	N	N	0	N	N
4	20231031	141310	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4180	65	2	1.58	529016995	124331	698.17	4085	4490	4000	5340	2885	4115	4254.91	3.46	-16537	4238	4176	4103	4041	3968	4207	4072	96	1225	500	2960	5	1	19274044	806	-3.82	7.90	12	0.65	-1095.00	529.00	9150	20230307	-54.32	3970	20231027	5.29	9150	-54.32	20230307	3970	5.29	20231027	9150	-54.32	20230307	3970	5.29	20231027	0.12	N	405000	500	96 억	667137	N	N	0	N	N
5	20231031	131259	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4150	35	2	0.85	496944720	116646	655.02	4085	4490	4000	5340	2885	4115	4260.28	3.46	-16826	4238	4176	4103	4041	3968	4207	4072	96	1225	500	2960	5	1	19274044	800	-3.79	7.84	12	0.61	-1095.00	529.00	9150	20230307	-54.64	3970	20231027	4.53	9150	-54.64	20230307	3970	4.53	20231027	9150	-54.64	20230307	3970	4.53	20231027	0.12	N	405000	500	96 억	667137	N	N	0	N	N
6	20231031	121301	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4155	40	2	0.97	445696665	104283	585.60	4085	4490	4000	5340	2885	4115	4273.91	3.46	-20634	4238	4176	4103	4041	3968	4207	4072	96	1225	500	2960	5	1	19274044	801	-3.79	7.85	12	0.54	-1095.00	529.00	9150	20230307	-54.59	3970	20231027	4.66	9150	-54.59	20230307	3970	4.66	20231027	9150	-54.59	20230307	3970	4.66	20231027	0.12	N	405000	500	96 억	667137	N	N	0	N	N
7	20231031	111331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	95	2	2.31	66786585	16202	90.98	4085	4210	4060	5340	2885	4115	4122.12	3.46	-3322	4238	4176	4103	4041	3968	4207	4072	96	1225	500	2960	5	1	19274044	811	-3.84	7.96	12	0.08	-1095.00	529.00	9150	20230307	-53.99	3970	20231027	6.05	9150	-53.99	20230307	3970	6.05	20231027	9150	-53.99	20230307	3970	6.05	20231027	0.12	N	405000	500	96 억	667137	N	N	0	N	N
8	20231031	101308	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-20	5	-0.49	16169350	3951	22.19	4085	4140	4080	5340	2885	4115	4092.47	3.46	-2507	4238	4176	4103	4041	3968	4207	4072	96	1225	500	2960	5	1	19274044	789	-3.74	7.74	12	0.02	-1095.00	529.00	9150	20230307	-55.25	3970	20231027	3.15	9150	-55.25	20230307	3970	3.15	20231027	9150	-55.25	20230307	3970	3.15	20231027	0.12	N	405000	500	96 억	667137	N	N	0	N	N
9	20231031	091311	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	0	3	0.00	988720	241	1.35	4085	4140	4085	5340	2885	4115	4102.57	3.46	6	4238	4176	4103	4041	3968	4207	4072	96	1225	500	2960	5	1	19274044	793	-3.76	7.78	12	0.00	-1095.00	529.00	9150	20230307	-55.03	3970	20231027	3.65	9150	-55.03	20230307	3970	3.65	20231027	9150	-55.03	20230307	3970	3.65	20231027	0.12	N	405000	500	96 억	667137	N	N	0	N	N
10	20231030	161243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	40	2	0.98	71752785	17513	47.79	4100	4165	4030	5290	2855	4075	4097.12	3.44	3500	4245	4160	4065	3980	3885	4202	4022	96	1215	500	2930	5	1	19274044	793	-3.76	7.78	12	0.09	-1095.00	529.00	9150	20230307	-55.03	3970	20231027	3.65	9150	-55.03	20230307	3970	3.65	20231027	9150	-55.03	20230307	3970	3.65	20231027	0.12	N	405000	500	96 억	663637	N	N	0	N	N
11	20231030	151215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	20	2	0.49	67658840	16514	45.07	4100	4165	4030	5290	2855	4075	4097.06	3.44	3316	4245	4160	4065	3980	3885	4202	4022	96	1215	500	2930	5	1	19274044	789	-3.74	7.74	12	0.09	-1095.00	529.00	9150	20230307	-55.25	3970	20231027	3.15	9150	-55.25	20230307	3970	3.15	20231027	9150	-55.25	20230307	3970	3.15	20231027	0.12	N	405000	500	96 억	663637	N	N	0	N	N
12	20231030	141214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4115	40	2	0.98	45195270	11045	30.14	4100	4165	4030	5290	2855	4075	4091.92	3.44	143	4245	4160	4065	3980	3885	4202	4022	96	1215	500	2930	5	1	19274044	793	-3.76	7.78	12	0.06	-1095.00	529.00	9150	20230307	-55.03	3970	20231027	3.65	9150	-55.03	20230307	3970	3.65	20231027	9150	-55.03	20230307	3970	3.65	20231027	0.12	N	405000	500	96 억	663637	N	N	0	N	N
13	20231030	131217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	30	2	0.74	31802300	7809	21.31	4100	4105	4030	5290	2855	4075	4072.52	3.44	-87	4245	4160	4065	3980	3885	4202	4022	96	1215	500	2930	5	1	19274044	791	-3.75	7.76	12	0.04	-1095.00	529.00	9150	20230307	-55.14	3970	20231027	3.40	9150	-55.14	20230307	3970	3.40	20231027	9150	-55.14	20230307	3970	3.40	20231027	0.12	N	405000	500	96 억	663637	N	N	0	N	N
14	20231030	121207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	20	2	0.49	27804165	6833	18.65	4100	4100	4030	5290	2855	4075	4069.10	3.44	-996	4245	4160	4065	3980	3885	4202	4022	96	1215	500	2930	5	1	19274044	789	-3.74	7.74	12	0.04	-1095.00	529.00	9150	20230307	-55.25	3970	20231027	3.15	9150	-55.25	20230307	3970	3.15	20231027	9150	-55.25	20230307	3970	3.15	20231027	0.12	N	405000	500	96 억	663637	N	N	0	N	N
15	20231030	111208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	20	2	0.49	20449045	5036	13.74	4100	4100	4030	5290	2855	4075	4060.57	3.44	-883	4245	4160	4065	3980	3885	4202	4022	96	1215	500	2930	5	1	19274044	789	-3.74	7.74	12	0.03	-1095.00	529.00	9150	20230307	-55.25	3970	20231027	3.15	9150	-55.25	20230307	3970	3.15	20231027	9150	-55.25	20230307	3970	3.15	20231027	0.12	N	405000	500	96 억	663637	N	N	0	N	N
16	20231030	101203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	10	2	0.25	17527900	4321	11.79	4100	4100	4030	5290	2855	4075	4056.45	3.44	-670	4245	4160	4065	3980	3885	4202	4022	96	1215	500	2930	5	1	19274044	787	-3.73	7.72	12	0.02	-1095.00	529.00	9150	20230307	-55.36	3970	20231027	2.90	9150	-55.36	20230307	3970	2.90	20231027	9150	-55.36	20230307	3970	2.90	20231027	0.12	N	405000	500	96 억	663637	N	N	0	N	N
17	20231030	091204	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-10	5	-0.25	3322670	820	2.24	4100	4100	4030	5290	2855	4075	4052.04	3.44	-319	4245	4160	4065	3980	3885	4202	4022	96	1215	500	2930	5	1	19274044	783	-3.71	7.68	12	0.00	-1095.00	529.00	9150	20230307	-55.57	3970	20231027	2.39	9150	-55.57	20230307	3970	2.39	20231027	9150	-55.57	20230307	3970	2.39	20231027	0.12	N	405000	500	96 억	663637	N	N	0	N	N
18	20231027	151204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4070	-15	5	-0.37	142596880	35322	61.89	4055	4150	3970	5310	2860	4085	4037.06	3.41	7458	4348	4216	4133	4001	3918	4175	3960	96	1225	500	2940	5	1	19274044	784	-3.72	7.69	12	0.18	-1095.00	529.00	9150	20230307	-55.52	3970	20231027	2.52	9150	-55.52	20230307	3970	2.52	20231027	9150	-55.52	20230307	3970	2.52	20231027	0.12	N	405000	500	96 억	656414	N	N	21	N	N
19	20231027	141203	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4080	-5	5	-0.12	132851405	32930	57.70	4055	4150	3970	5310	2860	4085	4034.36	3.41	8825	4348	4216	4133	4001	3918	4175	3960	96	1225	500	2940	5	1	19274044	786	-3.73	7.71	12	0.17	-1095.00	529.00	9150	20230307	-55.41	3970	20231027	2.77	9150	-55.41	20230307	3970	2.77	20231027	9150	-55.41	20230307	3970	2.77	20231027	0.12	N	405000	500	96 억	656414	N	N	21	N	N
20	20231027	131152	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4040	-45	5	-1.10	130489590	32347	56.67	4055	4150	3970	5310	2860	4085	4034.06	3.41	9205	4348	4216	4133	4001	3918	4175	3960	96	1225	500	2940	5	1	19274044	779	-3.69	7.64	12	0.17	-1095.00	529.00	9150	20230307	-55.85	3970	20231027	1.76	9150	-55.85	20230307	3970	1.76	20231027	9150	-55.85	20230307	3970	1.76	20231027	0.12	N	405000	500	96 억	656414	N	N	21	N	N
21	20231027	121205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4085	0	3	0.00	78789660	19514	34.19	4055	4150	3970	5310	2860	4085	4037.60	3.41	1341	4348	4216	4133	4001	3918	4175	3960	96	1225	500	2940	5	1	19274044	787	-3.73	7.72	12	0.10	-1095.00	529.00	9150	20230307	-55.36	3970	20231027	2.90	9150	-55.36	20230307	3970	2.90	20231027	9150	-55.36	20230307	3970	2.90	20231027	0.12	N	405000	500	96 억	656414	N	N	21	N	N
22	20231027	111212	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4120	35	2	0.86	71987780	17847	31.27	4055	4150	3970	5310	2860	4085	4033.61	3.41	615	4348	4216	4133	4001	3918	4175	3960	96	1225	500	2940	5	1	19274044	794	-3.76	7.79	12	0.09	-1095.00	529.00	9150	20230307	-54.97	3970	20231027	3.78	9150	-54.97	20230307	3970	3.78	20231027	9150	-54.97	20230307	3970	3.78	20231027	0.12	N	405000	500	96 억	656414	N	N	21	N	N
23	20231027	101200	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	4015	-70	5	-1.71	55052580	13693	23.99	4055	4095	3970	5310	2860	4085	4020.49	3.41	-1285	4348	4216	4133	4001	3918	4175	3960	96	1225	500	2940	5	1	19274044	774	-3.67	7.59	12	0.07	-1095.00	529.00	9150	20230307	-56.12	3970	20231027	1.13	9150	-56.12	20230307	3970	1.13	20231027	9150	-56.12	20230307	3970	1.13	20231027	0.12	N	405000	500	96 억	656414	N	N	21	N	N
24	20231027	091206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-25	5	-0.61	6359080	1563	2.74	4055	4095	4055	5310	2860	4085	4068.51	3.41	-166	4348	4216	4133	4001	3918	4175	3960	96	1225	500	2940	5	1	19274044	783	-3.71	7.67	12	0.01	-1095.00	529.00	9150	20230307	-55.63	4000	20231020	1.50	9150	-55.63	20230307	4000	1.50	20231020	9150	-55.63	20230307	4000	1.50	20231020	0.12	N	405000	500	96 억	656414	N	N	21	N	N
25	20231026	161147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-180	5	-4.22	232513840	56972	107.27	4135	4265	4050	5540	2990	4265	4081.19	3.43	-3758	4448	4356	4263	4171	4078	4402	4217	96	1275	500	3070	5	1	19274044	787	-3.73	7.72	12	0.30	-1095.00	529.00	9150	20230307	-55.36	4000	20231020	2.12	9150	-55.36	20230307	4000	2.12	20231020	9150	-55.36	20230307	4000	2.12	20231020	0.13	N	405000	500	96 억	660172	N	N	21	N	N
26	20231026	151145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-200	5	-4.69	225014270	55134	103.81	4135	4265	4050	5540	2990	4265	4081.23	3.43	-3368	4448	4356	4263	4171	4078	4402	4217	96	1275	500	3070	5	1	19274044	783	-3.71	7.68	12	0.29	-1095.00	529.00	9150	20230307	-55.57	4000	20231020	1.62	9150	-55.57	20230307	4000	1.62	20231020	9150	-55.57	20230307	4000	1.62	20231020	0.13	N	405000	500	96 억	660172	N	N	9	N	N
27	20231026	141147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-185	5	-4.34	177220730	43363	81.64	4135	4265	4050	5540	2990	4265	4086.91	3.43	-4388	4448	4356	4263	4171	4078	4402	4217	96	1275	500	3070	5	1	19274044	786	-3.73	7.71	12	0.22	-1095.00	529.00	9150	20230307	-55.41	4000	20231020	2.00	9150	-55.41	20230307	4000	2.00	20231020	9150	-55.41	20230307	4000	2.00	20231020	0.13	N	405000	500	96 억	660172	N	N	9	N	N
28	20231026	131145	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-205	5	-4.81	152902425	37379	70.38	4135	4265	4050	5540	2990	4265	4090.60	3.43	-3948	4448	4356	4263	4171	4078	4402	4217	96	1275	500	3070	5	1	19274044	783	-3.71	7.67	12	0.19	-1095.00	529.00	9150	20230307	-55.63	4000	20231020	1.50	9150	-55.63	20230307	4000	1.50	20231020	9150	-55.63	20230307	4000	1.50	20231020	0.13	N	405000	500	96 억	660172	N	N	9	N	N
29	20231026	121137	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-170	5	-3.99	137135310	33498	63.07	4135	4265	4050	5540	2990	4265	4093.84	3.43	-3695	4448	4356	4263	4171	4078	4402	4217	96	1275	500	3070	5	1	19274044	789	-3.74	7.74	12	0.17	-1095.00	529.00	9150	20230307	-55.25	4000	20231020	2.38	9150	-55.25	20230307	4000	2.38	20231020	9150	-55.25	20230307	4000	2.38	20231020	0.13	N	405000	500	96 억	660172	N	N	9	N	N
30	20231026	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-165	5	-3.87	92634665	22554	42.46	4135	4265	4055	5540	2990	4265	4107.24	3.43	-2587	4448	4356	4263	4171	4078	4402	4217	96	1275	500	3070	5	1	19274044	790	-3.74	7.75	12	0.12	-1095.00	529.00	9150	20230307	-55.19	4000	20231020	2.50	9150	-55.19	20230307	4000	2.50	20231020	9150	-55.19	20230307	4000	2.50	20231020	0.13	N	405000	500	96 억	660172	N	N	9	N	N
31	20231026	101149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4090	-175	5	-4.10	79983385	19459	36.64	4135	4265	4055	5540	2990	4265	4110.35	3.43	-2649	4448	4356	4263	4171	4078	4402	4217	96	1275	500	3070	5	1	19274044	788	-3.74	7.73	12	0.10	-1095.00	529.00	9150	20230307	-55.30	4000	20231020	2.25	9150	-55.30	20230307	4000	2.25	20231020	9150	-55.30	20230307	4000	2.25	20231020	0.13	N	405000	500	96 억	660172	N	N	9	N	N
32	20231026	091147	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4175	-90	5	-2.11	26358675	6367	11.99	4135	4265	4070	5540	2990	4265	4139.89	3.43	-1232	4448	4356	4263	4171	4078	4402	4217	96	1275	500	3070	5	1	19274044	805	-3.81	7.89	12	0.03	-1095.00	529.00	9150	20230307	-54.37	4000	20231020	4.38	9150	-54.37	20230307	4000	4.38	20231020	9150	-54.37	20230307	4000	4.38	20231020	0.13	N	405000	500	96 억	660172	N	N	9	N	N
33	20231025	161148	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4265	85	2	2.03	226071465	53111	74.81	4230	4355	4170	5430	2930	4180	4256.55	3.40	3611	4380	4280	4140	4040	3900	4330	4090	96	1250	500	3000	5	1	19274044	822	-3.89	8.06	12	0.28	-1095.00	529.00	9150	20230307	-53.39	4000	20231020	6.62	9150	-53.39	20230307	4000	6.62	20231020	9150	-53.39	20230307	4000	6.62	20231020	0.13	N	405000	500	96 억	656000	N	N	9	N	N
34	20231025	151146	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4260	80	2	1.91	217271390	51050	71.90	4230	4355	4170	5430	2930	4180	4256.05	3.40	3141	4380	4280	4140	4040	3900	4330	4090	96	1250	500	3000	5	1	19274044	821	-3.89	8.05	12	0.26	-1095.00	529.00	9150	20230307	-53.44	4000	20231020	6.50	9150	-53.44	20230307	4000	6.50	20231020	9150	-53.44	20230307	4000	6.50	20231020	0.13	N	405000	500	96 억	656000	N	N	16	N	N
35	20231025	141142	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4295	115	2	2.75	208139150	48915	68.90	4230	4355	4170	5430	2930	4180	4255.12	3.40	4049	4380	4280	4140	4040	3900	4330	4090	96	1250	500	3000	5	1	19274044	828	-3.92	8.12	12	0.25	-1095.00	529.00	9150	20230307	-53.06	4000	20231020	7.37	9150	-53.06	20230307	4000	7.37	20231020	9150	-53.06	20230307	4000	7.37	20231020	0.13	N	405000	500	96 억	656000	N	N	16	N	N
36	20231025	131142	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4260	80	2	1.91	188151655	44218	62.28	4230	4355	4170	5430	2930	4180	4255.09	3.40	4715	4380	4280	4140	4040	3900	4330	4090	96	1250	500	3000	5	1	19274044	821	-3.89	8.05	12	0.23	-1095.00	529.00	9150	20230307	-53.44	4000	20231020	6.50	9150	-53.44	20230307	4000	6.50	20231020	9150	-53.44	20230307	4000	6.50	20231020	0.13	N	405000	500	96 억	656000	N	N	16	N	N
37	20231025	121147	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4305	125	2	2.99	133293425	31397	44.22	4230	4355	4170	5430	2930	4180	4245.42	3.40	7012	4380	4280	4140	4040	3900	4330	4090	96	1250	500	3000	5	1	19274044	830	-3.93	8.14	12	0.16	-1095.00	529.00	9150	20230307	-52.95	4000	20231020	7.62	9150	-52.95	20230307	4000	7.62	20231020	9150	-52.95	20230307	4000	7.62	20231020	0.13	N	405000	500	96 억	656000	N	N	16	N	N
38	20231025	111146	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4325	145	2	3.47	110076970	26037	36.67	4230	4330	4170	5430	2930	4180	4227.71	3.40	8316	4380	4280	4140	4040	3900	4330	4090	96	1250	500	3000	5	1	19274044	834	-3.95	8.18	12	0.14	-1095.00	529.00	9150	20230307	-52.73	4000	20231020	8.12	9150	-52.73	20230307	4000	8.12	20231020	9150	-52.73	20230307	4000	8.12	20231020	0.13	N	405000	500	96 억	656000	N	N	16	N	N
39	20231025	101148	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4215	35	2	0.84	65541905	15609	21.99	4230	4240	4170	5430	2930	4180	4198.98	3.40	3292	4380	4280	4140	4040	3900	4330	4090	96	1250	500	3000	5	1	19274044	812	-3.85	7.97	12	0.08	-1095.00	529.00	9150	20230307	-53.93	4000	20231020	5.38	9150	-53.93	20230307	4000	5.38	20231020	9150	-53.93	20230307	4000	5.38	20231020	0.13	N	405000	500	96 억	656000	N	N	16	N	N
40	20231025	091143	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4205	25	2	0.60	21594990	5131	7.23	4230	4240	4195	5430	2930	4180	4208.73	3.40	-513	4380	4280	4140	4040	3900	4330	4090	96	1250	500	3000	5	1	19274044	810	-3.84	7.95	12	0.03	-1095.00	529.00	9150	20230307	-54.04	4000	20231020	5.12	9150	-54.04	20230307	4000	5.12	20231020	9150	-54.04	20230307	4000	5.12	20231020	0.13	N	405000	500	96 억	656000	N	N	16	N	N
41	20231024	161116	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4180	35	2	0.84	291096100	70985	152.77	4105	4240	4000	5380	2905	4145	4100.81	3.39	1069	4271	4207	4106	4042	3941	4240	4075	96	1235	500	2980	5	1	19274044	806	-3.82	7.90	12	0.37	-1095.00	529.00	9150	20230307	-54.32	4000	20231024	4.50	9150	-54.32	20230307	4000	4.50	20231024	9150	-54.32	20230307	4000	4.50	20231024	0.13	N	405000	500	96 억	654116	N	N	16	N	N
42	20231024	151136	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4220	75	2	1.81	280990840	68575	147.58	4105	4240	4000	5380	2905	4145	4097.57	3.39	697	4271	4207	4106	4042	3941	4240	4075	96	1235	500	2980	5	1	19274044	813	-3.85	7.98	12	0.36	-1095.00	529.00	9150	20230307	-53.88	4000	20231024	5.50	9150	-53.88	20230307	4000	5.50	20231024	9150	-53.88	20230307	4000	5.50	20231024	0.13	N	405000	500	96 억	654116	N	N	0	N	N
43	20231024	141117	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4165	20	2	0.48	245684695	60173	129.50	4105	4200	4000	5380	2905	4145	4082.97	3.39	-4560	4271	4207	4106	4042	3941	4240	4075	96	1235	500	2980	5	1	19274044	803	-3.80	7.87	12	0.31	-1095.00	529.00	9150	20230307	-54.48	4000	20231024	4.12	9150	-54.48	20230307	4000	4.12	20231024	9150	-54.48	20230307	4000	4.12	20231024	0.13	N	405000	500	96 억	654116	N	N	0	N	N
44	20231024	131121	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4095	-50	5	-1.21	226752640	55596	119.65	4105	4200	4000	5380	2905	4145	4078.58	3.39	-7651	4271	4207	4106	4042	3941	4240	4075	96	1235	500	2980	5	1	19274044	789	-3.74	7.74	12	0.29	-1095.00	529.00	9150	20230307	-55.25	4000	20231024	2.38	9150	-55.25	20230307	4000	2.38	20231024	9150	-55.25	20230307	4000	2.38	20231024	0.13	N	405000	500	96 억	654116	N	N	0	N	N
45	20231024	121134	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4100	-45	5	-1.09	212010845	52009	111.93	4105	4200	4000	5380	2905	4145	4076.43	3.39	-7740	4271	4207	4106	4042	3941	4240	4075	96	1235	500	2980	5	1	19274044	790	-3.74	7.75	12	0.27	-1095.00	529.00	9150	20230307	-55.19	4000	20231024	2.50	9150	-55.19	20230307	4000	2.50	20231024	9150	-55.19	20230307	4000	2.50	20231024	0.13	N	405000	500	96 억	654116	N	N	0	N	N
46	20231024	111129	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4105	-40	5	-0.97	190143415	46692	100.49	4105	4200	4000	5380	2905	4145	4072.29	3.39	-9692	4271	4207	4106	4042	3941	4240	4075	96	1235	500	2980	5	1	19274044	791	-3.75	7.76	12	0.24	-1095.00	529.00	9150	20230307	-55.14	4000	20231024	2.62	9150	-55.14	20230307	4000	2.62	20231024	9150	-55.14	20230307	4000	2.62	20231024	0.13	N	405000	500	96 억	654116	N	N	0	N	N
47	20231024	101120	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4095	-50	5	-1.21	155216175	38154	82.11	4105	4200	4000	5380	2905	4145	4068.15	3.39	-5461	4271	4207	4106	4042	3941	4240	4075	96	1235	500	2980	5	1	19274044	789	-3.74	7.74	12	0.20	-1095.00	529.00	9150	20230307	-55.25	4000	20231024	2.38	9150	-55.25	20230307	4000	2.38	20231024	9150	-55.25	20230307	4000	2.38	20231024	0.13	N	405000	500	96 억	654116	N	N	0	N	N
48	20231024	091127	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4145	0	3	0.00	5186635	1255	2.70	4105	4200	4105	5380	2905	4145	4132.78	3.39	-184	4271	4207	4106	4042	3941	4240	4075	96	1235	500	2980	5	1	19274044	799	-3.79	7.84	12	0.01	-1095.00	529.00	9150	20230307	-54.70	4000	20231020	3.62	9150	-54.70	20230307	4000	3.62	20231020	9150	-54.70	20230307	4000	3.62	20231020	0.13	N	405000	500	96 억	654116	N	N	0	N	N
49	20231023	161110	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4145	25	2	0.61	187694855	46037	60.75	4080	4170	4005	5350	2885	4120	4077.04	3.37	4288	4340	4230	4115	4005	3890	4172	3947	96	1230	500	2960	5	1	19274044	799	-3.79	7.84	12	0.24	-1095.00	529.00	9150	20230307	-54.70	4000	20231020	3.62	9150	-54.70	20230307	4000	3.62	20231020	9150	-54.70	20230307	4000	3.62	20231020	0.13	N	405000	500	96 억	649644	N	N	0	N	N
50	20231023	151116	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4110	-10	5	-0.24	178028245	43680	57.64	4080	4170	4005	5350	2885	4120	4075.74	3.37	4770	4340	4230	4115	4005	3890	4172	3947	96	1230	500	2960	5	1	19274044	792	-3.75	7.77	12	0.23	-1095.00	529.00	9150	20230307	-55.08	4000	20231020	2.75	9150	-55.08	20230307	4000	2.75	20231020	9150	-55.08	20230307	4000	2.75	20231020	0.13	N	405000	500	96 억	649644	N	N	0	N	N
51	20231023	141113	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4115	-5	5	-0.12	171967035	42200	55.69	4080	4170	4005	5350	2885	4120	4075.05	3.37	5324	4340	4230	4115	4005	3890	4172	3947	96	1230	500	2960	5	1	19274044	793	-3.76	7.78	12	0.22	-1095.00	529.00	9150	20230307	-55.03	4000	20231020	2.88	9150	-55.03	20230307	4000	2.88	20231020	9150	-55.03	20230307	4000	2.88	20231020	0.13	N	405000	500	96 억	649644	N	N	0	N	N
52	20231023	131120	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4120	0	3	0.00	161139375	39572	52.22	4080	4170	4005	5350	2885	4120	4072.06	3.37	7200	4340	4230	4115	4005	3890	4172	3947	96	1230	500	2960	5	1	19274044	794	-3.76	7.79	12	0.21	-1095.00	529.00	9150	20230307	-54.97	4000	20231020	3.00	9150	-54.97	20230307	4000	3.00	20231020	9150	-54.97	20230307	4000	3.00	20231020	0.13	N	405000	500	96 억	649644	N	N	0	N	N
53	20231023	121109	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4100	-20	5	-0.49	159103315	39075	51.57	4080	4170	4005	5350	2885	4120	4071.74	3.37	7528	4340	4230	4115	4005	3890	4172	3947	96	1230	500	2960	5	1	19274044	790	-3.74	7.75	12	0.20	-1095.00	529.00	9150	20230307	-55.19	4000	20231020	2.50	9150	-55.19	20230307	4000	2.50	20231020	9150	-55.19	20230307	4000	2.50	20231020	0.13	N	405000	500	96 억	649644	N	N	0	N	N
54	20231023	111108	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4150	30	2	0.73	145485075	35795	47.24	4080	4170	4005	5350	2885	4120	4064.40	3.37	9722	4340	4230	4115	4005	3890	4172	3947	96	1230	500	2960	5	1	19274044	800	-3.79	7.84	12	0.19	-1095.00	529.00	9150	20230307	-54.64	4000	20231020	3.75	9150	-54.64	20230307	4000	3.75	20231020	9150	-54.64	20230307	4000	3.75	20231020	0.13	N	405000	500	96 억	649644	N	N	0	N	N
55	20231023	101100	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4135	15	2	0.36	121137120	29903	39.46	4080	4170	4005	5350	2885	4120	4051.00	3.37	11380	4340	4230	4115	4005	3890	4172	3947	96	1230	500	2960	5	1	19274044	797	-3.78	7.82	12	0.16	-1095.00	529.00	9150	20230307	-54.81	4000	20231020	3.38	9150	-54.81	20230307	4000	3.38	20231020	9150	-54.81	20230307	4000	3.38	20231020	0.13	N	405000	500	96 억	649644	N	N	0	N	N
56	20231023	091122	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4040	-80	5	-1.94	34100480	8487	11.20	4080	4080	4005	5350	2885	4120	4017.97	3.37	7095	4340	4230	4115	4005	3890	4172	3947	96	1230	500	2960	5	1	19274044	779	-3.69	7.64	12	0.04	-1095.00	529.00	9150	20230307	-55.85	4000	20231020	1.00	9150	-55.85	20230307	4000	1.00	20231020	9150	-55.85	20230307	4000	1.00	20231020	0.13	N	405000	500	96 억	649644	N	N	0	N	N
57	20231020	161104	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4120	-100	5	-2.37	299033420	73689	54.16	4220	4225	4000	5480	2955	4220	4057.96	3.34	4566	4726	4472	4311	4057	3896	4392	3977	96	1260	500	3030	5	1	19274044	794	-3.76	7.79	12	0.38	-1095.00	529.00	9150	20230307	-54.97	4000	20231020	3.00	9150	-54.97	20230307	4000	3.00	20231020	9150	-54.97	20230307	4000	3.00	20231020	0.13	N	405000	500	96 억	643188	N	N	10	N	N
58	20231020	151102	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4080	-140	5	-3.32	296108975	72979	53.64	4220	4225	4000	5480	2955	4220	4057.45	3.34	4548	4726	4472	4311	4057	3896	4392	3977	96	1260	500	3030	5	1	19274044	786	-3.73	7.71	12	0.38	-1095.00	529.00	9150	20230307	-55.41	4000	20231020	2.00	9150	-55.41	20230307	4000	2.00	20231020	9150	-55.41	20230307	4000	2.00	20231020	0.13	N	405000	500	96 억	643188	N	N	10	N	N
59	20231020	141115	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4110	-110	5	-2.61	270295950	66645	48.98	4220	4225	4000	5480	2955	4220	4055.76	3.34	5122	4726	4472	4311	4057	3896	4392	3977	96	1260	500	3030	5	1	19274044	792	-3.75	7.77	12	0.35	-1095.00	529.00	9150	20230307	-55.08	4000	20231020	2.75	9150	-55.08	20230307	4000	2.75	20231020	9150	-55.08	20230307	4000	2.75	20231020	0.13	N	405000	500	96 억	643188	N	N	10	N	N
60	20231020	131046	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4125	-95	5	-2.25	250637300	61858	45.46	4220	4225	4000	5480	2955	4220	4051.82	3.34	3766	4726	4472	4311	4057	3896	4392	3977	96	1260	500	3030	5	1	19274044	795	-3.77	7.80	12	0.32	-1095.00	529.00	9150	20230307	-54.92	4000	20231020	3.12	9150	-54.92	20230307	4000	3.12	20231020	9150	-54.92	20230307	4000	3.12	20231020	0.13	N	405000	500	96 억	643188	N	N	10	N	N
61	20231020	121056	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4065	-155	5	-3.67	228034985	56331	41.40	4220	4225	4000	5480	2955	4220	4048.13	3.34	1680	4726	4472	4311	4057	3896	4392	3977	96	1260	500	3030	5	1	19274044	783	-3.71	7.68	12	0.29	-1095.00	529.00	9150	20230307	-55.57	4000	20231020	1.62	9150	-55.57	20230307	4000	1.62	20231020	9150	-55.57	20230307	4000	1.62	20231020	0.13	N	405000	500	96 억	643188	N	N	10	N	N
62	20231020	111107	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4020	-200	5	-4.74	171731005	42326	31.11	4220	4225	4000	5480	2955	4220	4057.34	3.34	2329	4726	4472	4311	4057	3896	4392	3977	96	1260	500	3030	5	1	19274044	775	-3.67	7.60	12	0.22	-1095.00	529.00	9150	20230307	-56.07	4000	20231020	0.50	9150	-56.07	20230307	4000	0.50	20231020	9150	-56.07	20230307	4000	0.50	20231020	0.13	N	405000	500	96 억	643188	N	N	10	N	N
63	20231020	101058	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4050	-170	5	-4.03	87512695	21357	15.70	4220	4225	4010	5480	2955	4220	4097.61	3.34	-1433	4726	4472	4311	4057	3896	4392	3977	96	1260	500	3030	5	1	19274044	781	-3.70	7.66	12	0.11	-1095.00	529.00	9150	20230307	-55.74	4010	20231020	1.00	9150	-55.74	20230307	4010	1.00	20231020	9150	-55.74	20230307	4010	1.00	20231020	0.13	N	405000	500	96 억	643188	N	N	10	N	N
64	20231020	091055	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4155	-65	5	-1.54	14508195	3457	2.54	4220	4225	4155	5480	2955	4220	4196.76	3.34	-2654	4726	4472	4311	4057	3896	4392	3977	96	1260	500	3030	5	1	19274044	801	-3.79	7.85	12	0.02	-1095.00	529.00	9150	20230307	-54.59	4150	20231019	0.12	9150	-54.59	20230307	4150	0.12	20231019	9150	-54.59	20230307	4150	0.12	20231019	0.13	N	405000	500	96 억	643188	N	N	10	N	N
65	20231019	161056	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4220	-330	5	-7.25	578156015	135832	158.47	4510	4565	4150	5910	3185	4550	4256.43	3.26	14736	4790	4670	4600	4480	4410	4635	4445	96	1360	500	3270	5	1	19274044	813	-3.85	7.98	12	0.70	-1095.00	529.00	9150	20230307	-53.88	4150	20231019	1.69	9150	-53.88	20230307	4150	1.69	20231019	9150	-53.88	20230307	4150	1.69	20231019	0.13	N	405000	500	96 억	628917	N	N	10	N	N
66	20231019	151042	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4205	-345	5	-7.58	569815410	133849	156.16	4510	4565	4150	5910	3185	4550	4257.15	3.26	14756	4790	4670	4600	4480	4410	4635	4445	96	1360	500	3270	5	1	19274044	810	-3.84	7.95	12	0.69	-1095.00	529.00	9150	20230307	-54.04	4150	20231019	1.33	9150	-54.04	20230307	4150	1.33	20231019	9150	-54.04	20230307	4150	1.33	20231019	0.13	N	405000	500	96 억	628917	N	N	2	N	N
67	20231019	141058	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4250	-300	5	-6.59	473159005	110731	129.19	4510	4565	4155	5910	3185	4550	4273.05	3.26	12811	4790	4670	4600	4480	4410	4635	4445	96	1360	500	3270	5	1	19274044	819	-3.88	8.03	12	0.57	-1095.00	529.00	9150	20230307	-53.55	4155	20231019	2.29	9150	-53.55	20230307	4155	2.29	20231019	9150	-53.55	20230307	4155	2.29	20231019	0.13	N	405000	500	96 억	628917	N	N	2	N	N
68	20231019	131049	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4260	-290	5	-6.37	455885830	106652	124.43	4510	4565	4155	5910	3185	4550	4274.52	3.26	12876	4790	4670	4600	4480	4410	4635	4445	96	1360	500	3270	5	1	19274044	821	-3.89	8.05	12	0.55	-1095.00	529.00	9150	20230307	-53.44	4155	20231019	2.53	9150	-53.44	20230307	4155	2.53	20231019	9150	-53.44	20230307	4155	2.53	20231019	0.13	N	405000	500	96 억	628917	N	N	2	N	N
69	20231019	121056	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4175	-375	5	-8.24	407797295	95212	111.08	4510	4565	4165	5910	3185	4550	4283.05	3.26	14174	4790	4670	4600	4480	4410	4635	4445	96	1360	500	3270	5	1	19274044	805	-3.81	7.89	12	0.49	-1095.00	529.00	9150	20230307	-54.37	4165	20231019	0.24	9150	-54.37	20230307	4165	0.24	20231019	9150	-54.37	20230307	4165	0.24	20231019	0.13	N	405000	500	96 억	628917	N	N	2	N	N
70	20231019	111049	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4300	-250	5	-5.49	229041660	52654	61.43	4510	4565	4245	5910	3185	4550	4349.94	3.26	-429	4790	4670	4600	4480	4410	4635	4445	96	1360	500	3270	5	1	19274044	829	-3.93	8.13	12	0.27	-1095.00	529.00	9150	20230307	-53.01	4245	20231019	1.30	9150	-53.01	20230307	4245	1.30	20231019	9150	-53.01	20230307	4245	1.30	20231019	0.13	N	405000	500	96 억	628917	N	N	2	N	N
71	20231019	101044	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4360	-190	5	-4.18	131197900	29861	34.84	4510	4565	4335	5910	3185	4550	4393.62	3.26	-300	4790	4670	4600	4480	4410	4635	4445	96	1360	500	3270	5	1	19274044	840	-3.98	8.24	12	0.15	-1095.00	529.00	9150	20230307	-52.35	4335	20231019	0.58	9150	-52.35	20230307	4335	0.58	20231019	9150	-52.35	20230307	4335	0.58	20231019	0.13	N	405000	500	96 억	628917	N	N	2	N	N
72	20231019	091052	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4440	-110	5	-2.42	21816530	4864	5.67	4510	4565	4440	5910	3185	4550	4485.31	3.26	-3345	4790	4670	4600	4480	4410	4635	4445	96	1360	500	3270	5	1	19274044	856	-4.05	8.39	12	0.03	-1095.00	529.00	9150	20230307	-51.48	4440	20231019	0.00	9150	-51.48	20230307	4440	0.00	20231019	9150	-51.48	20230307	4440	0.00	20231019	0.13	N	405000	500	96 억	628917	N	N	2	N	N
73	20231018	161057	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4550	-165	5	-3.50	392052155	85614	368.80	4720	4720	4530	6120	3305	4715	4579.30	3.31	-8888	4895	4805	4755	4665	4615	4780	4640	96	1405	500	3390	5	1	19274044	877	-4.16	8.60	12	0.44	-1095.00	529.00	9150	20230307	-50.27	4530	20231018	0.44	9150	-50.27	20230307	4530	0.44	20231018	9150	-50.27	20230307	4530	0.44	20231018	0.13	N	405000	500	96 억	637805	N	N	2	N	N
74	20231018	151048	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4545	-170	5	-3.61	384552125	83965	361.70	4720	4720	4530	6120	3305	4715	4579.91	3.31	-8598	4895	4805	4755	4665	4615	4780	4640	96	1405	500	3390	5	1	19274044	876	-4.15	8.59	12	0.44	-1095.00	529.00	9150	20230307	-50.33	4530	20231018	0.33	9150	-50.33	20230307	4530	0.33	20231018	9150	-50.33	20230307	4530	0.33	20231018	0.13	N	405000	500	96 억	637805	N	N	0	N	N
75	20231018	141032	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4555	-160	5	-3.39	322772700	70343	303.02	4720	4720	4540	6120	3305	4715	4588.55	3.31	-8583	4895	4805	4755	4665	4615	4780	4640	96	1405	500	3390	5	1	19274044	878	-4.16	8.61	12	0.36	-1095.00	529.00	9150	20230307	-50.22	4540	20231018	0.33	9150	-50.22	20230307	4540	0.33	20231018	9150	-50.22	20230307	4540	0.33	20231018	0.13	N	405000	500	96 억	637805	N	N	0	N	N
76	20231018	131029	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4555	-160	5	-3.39	297771225	64846	279.34	4720	4720	4540	6120	3305	4715	4591.98	3.31	-6621	4895	4805	4755	4665	4615	4780	4640	96	1405	500	3390	5	1	19274044	878	-4.16	8.61	12	0.34	-1095.00	529.00	9150	20230307	-50.22	4540	20231018	0.33	9150	-50.22	20230307	4540	0.33	20231018	9150	-50.22	20230307	4540	0.33	20231018	0.13	N	405000	500	96 억	637805	N	N	0	N	N
77	20231018	121049	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4560	-155	5	-3.29	266857125	58047	250.05	4720	4720	4540	6120	3305	4715	4597.26	3.31	-5307	4895	4805	4755	4665	4615	4780	4640	96	1405	500	3390	5	1	19274044	879	-4.16	8.62	12	0.30	-1095.00	529.00	9150	20230307	-50.16	4540	20231018	0.44	9150	-50.16	20230307	4540	0.44	20231018	9150	-50.16	20230307	4540	0.44	20231018	0.13	N	405000	500	96 억	637805	N	N	0	N	N
78	20231018	111040	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4585	-130	5	-2.76	196387160	42608	183.54	4720	4720	4575	6120	3305	4715	4609.16	3.31	-5035	4895	4805	4755	4665	4615	4780	4640	96	1405	500	3390	5	1	19274044	884	-4.19	8.67	12	0.22	-1095.00	529.00	9150	20230307	-49.89	4575	20231018	0.22	9150	-49.89	20230307	4575	0.22	20231018	9150	-49.89	20230307	4575	0.22	20231018	0.13	N	405000	500	96 억	637805	N	N	0	N	N
79	20231018	101053	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4585	-130	5	-2.76	111262545	24045	103.58	4720	4720	4575	6120	3305	4715	4627.26	3.31	-2518	4895	4805	4755	4665	4615	4780	4640	96	1405	500	3390	5	1	19274044	884	-4.19	8.67	12	0.12	-1095.00	529.00	9150	20230307	-49.89	4575	20231018	0.22	9150	-49.89	20230307	4575	0.22	20231018	9150	-49.89	20230307	4575	0.22	20231018	0.13	N	405000	500	96 억	637805	N	N	0	N	N
80	20231018	091033	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4690	-25	5	-0.53	5006220	1066	4.59	4720	4720	4690	6120	3305	4715	4696.27	3.31	-241	4895	4805	4755	4665	4615	4780	4640	96	1405	500	3390	5	1	19274044	904	-4.28	8.87	12	0.01	-1095.00	529.00	9150	20230307	-48.74	4645	20231016	0.97	9150	-48.74	20230307	4645	0.97	20231016	9150	-48.74	20230307	4645	0.97	20231016	0.13	N	405000	500	96 억	637805	N	N	0	N	N
81	20231017	161038	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4715	25	2	0.53	107969970	22799	23.43	4845	4845	4705	6090	3285	4690	4735.73	3.32	-2371	4993	4841	4743	4591	4493	4792	4542	96	1400	500	3370	5	1	19274044	909	-4.31	8.91	12	0.12	-1095.00	529.00	9150	20230307	-48.47	4645	20231016	1.51	9150	-48.47	20230307	4645	1.51	20231016	9150	-48.47	20230307	4645	1.51	20231016	0.13	N	405000	500	96 억	640176	N	N	0	N	N
82	20231017	151045	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4705	15	2	0.32	101872095	21506	22.10	4845	4845	4705	6090	3285	4690	4736.92	3.32	-2400	4993	4841	4743	4591	4493	4792	4542	96	1400	500	3370	5	1	19274044	907	-4.30	8.89	12	0.11	-1095.00	529.00	9150	20230307	-48.58	4645	20231016	1.29	9150	-48.58	20230307	4645	1.29	20231016	9150	-48.58	20230307	4645	1.29	20231016	0.13	N	405000	500	96 억	640176	N	N	0	N	N
83	20231017	141047	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4735	45	2	0.96	85234115	17974	18.47	4845	4845	4710	6090	3285	4690	4742.08	3.32	-2458	4993	4841	4743	4591	4493	4792	4542	96	1400	500	3370	5	1	19274044	913	-4.32	8.95	12	0.09	-1095.00	529.00	9150	20230307	-48.25	4645	20231016	1.94	9150	-48.25	20230307	4645	1.94	20231016	9150	-48.25	20230307	4645	1.94	20231016	0.13	N	405000	500	96 억	640176	N	N	0	N	N
84	20231017	131039	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4730	40	2	0.85	74808885	15771	16.21	4845	4845	4710	6090	3285	4690	4743.45	3.32	-1722	4993	4841	4743	4591	4493	4792	4542	96	1400	500	3370	5	1	19274044	912	-4.32	8.94	12	0.08	-1095.00	529.00	9150	20230307	-48.31	4645	20231016	1.83	9150	-48.31	20230307	4645	1.83	20231016	9150	-48.31	20230307	4645	1.83	20231016	0.13	N	405000	500	96 억	640176	N	N	0	N	N
85	20231017	121044	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4710	20	2	0.43	73722085	15541	15.97	4845	4845	4710	6090	3285	4690	4743.72	3.32	-1722	4993	4841	4743	4591	4493	4792	4542	96	1400	500	3370	5	1	19274044	908	-4.30	8.90	12	0.08	-1095.00	529.00	9150	20230307	-48.52	4645	20231016	1.40	9150	-48.52	20230307	4645	1.40	20231016	9150	-48.52	20230307	4645	1.40	20231016	0.13	N	405000	500	96 억	640176	N	N	0	N	N
86	20231017	111032	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4725	35	2	0.75	58516390	12318	12.66	4845	4845	4710	6090	3285	4690	4750.48	3.32	-1699	4993	4841	4743	4591	4493	4792	4542	96	1400	500	3370	5	1	19274044	911	-4.32	8.93	12	0.06	-1095.00	529.00	9150	20230307	-48.36	4645	20231016	1.72	9150	-48.36	20230307	4645	1.72	20231016	9150	-48.36	20230307	4645	1.72	20231016	0.13	N	405000	500	96 억	640176	N	N	0	N	N
87	20231017	101025	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4735	45	2	0.96	43137060	9066	9.32	4845	4845	4710	6090	3285	4690	4758.11	3.32	-1873	4993	4841	4743	4591	4493	4792	4542	96	1400	500	3370	5	1	19274044	913	-4.32	8.95	12	0.05	-1095.00	529.00	9150	20230307	-48.25	4645	20231016	1.94	9150	-48.25	20230307	4645	1.94	20231016	9150	-48.25	20230307	4645	1.94	20231016	0.13	N	405000	500	96 억	640176	N	N	0	N	N
88	20231017	091038	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	4740	50	2	1.07	4863955	1022	1.05	4845	4845	4710	6090	3285	4690	4759.25	3.32	343	4993	4841	4743	4591	4493	4792	4542	96	1400	500	3370	5	1	19274044	914	-4.33	8.96	12	0.01	-1095.00	529.00	9150	20230307	-48.20	4645	20231016	2.05	9150	-48.20	20230307	4645	2.05	20231016	9150	-48.20	20230307	4645	2.05	20231016	0.13	N	405000	500	96 억	640176	N	N	0	N	N
89	20231016	161034	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4690	-205	5	-4.19	460293170	97173	72.19	4880	4895	4645	6360	3430	4895	4736.84	3.35	-5586	5221	5057	4976	4812	4731	5017	4772	96	1465	500	3520	5	1	19274044	904	-4.28	8.87	12	0.50	-1095.00	529.00	9150	20230307	-48.74	4645	20231016	0.97	9150	-48.74	20230307	4645	0.97	20231016	9150	-48.74	20230307	4645	0.97	20231016	0.13	N	405000	500	96 억	645987	N	N	2	N	N
90	20231016	151035	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4675	-220	5	-4.49	453315380	95683	71.08	4880	4895	4645	6360	3430	4895	4737.68	3.35	-5384	5221	5057	4976	4812	4731	5017	4772	96	1465	500	3520	5	1	19274044	901	-4.27	8.84	12	0.50	-1095.00	529.00	9150	20230307	-48.91	4645	20231016	0.65	9150	-48.91	20230307	4645	0.65	20231016	9150	-48.91	20230307	4645	0.65	20231016	0.13	N	405000	500	96 억	645987	N	N	2	N	N
91	20231016	141036	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4690	-205	5	-4.19	353286670	74186	55.11	4880	4895	4665	6360	3430	4895	4762.17	3.35	-1381	5221	5057	4976	4812	4731	5017	4772	96	1465	500	3520	5	1	19274044	904	-4.28	8.87	12	0.38	-1095.00	529.00	9150	20230307	-48.74	4665	20231016	0.54	9150	-48.74	20230307	4665	0.54	20231016	9150	-48.74	20230307	4665	0.54	20231016	0.13	N	405000	500	96 억	645987	N	N	2	N	N
92	20231016	131028	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4690	-205	5	-4.19	321565640	67411	50.08	4880	4895	4675	6360	3430	4895	4770.23	3.35	724	5221	5057	4976	4812	4731	5017	4772	96	1465	500	3520	5	1	19274044	904	-4.28	8.87	12	0.35	-1095.00	529.00	9150	20230307	-48.74	4675	20231016	0.32	9150	-48.74	20230307	4675	0.32	20231016	9150	-48.74	20230307	4675	0.32	20231016	0.13	N	405000	500	96 억	645987	N	N	2	N	N
93	20231016	121030	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4825	-70	5	-1.43	154009655	32062	23.82	4880	4895	4780	6360	3430	4895	4803.49	3.35	-2219	5221	5057	4976	4812	4731	5017	4772	96	1465	500	3520	5	1	19274044	930	-4.41	9.12	12	0.17	-1095.00	529.00	9150	20230307	-47.27	4780	20231016	0.94	9150	-47.27	20230307	4780	0.94	20231016	9150	-47.27	20230307	4780	0.94	20231016	0.13	N	405000	500	96 억	645987	N	N	2	N	N
94	20231016	111024	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4800	-95	5	-1.94	124401415	25902	19.24	4880	4895	4780	6360	3430	4895	4802.77	3.35	-2903	5221	5057	4976	4812	4731	5017	4772	96	1465	500	3520	5	1	19274044	925	-4.38	9.07	12	0.13	-1095.00	529.00	9150	20230307	-47.54	4780	20231016	0.42	9150	-47.54	20230307	4780	0.42	20231016	9150	-47.54	20230307	4780	0.42	20231016	0.13	N	405000	500	96 억	645987	N	N	2	N	N
95	20231016	101017	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4795	-100	5	-2.04	108849790	22659	16.83	4880	4895	4780	6360	3430	4895	4803.82	3.35	-2643	5221	5057	4976	4812	4731	5017	4772	96	1465	500	3520	5	1	19274044	924	-4.38	9.06	12	0.12	-1095.00	529.00	9150	20230307	-47.60	4780	20231016	0.31	9150	-47.60	20230307	4780	0.31	20231016	9150	-47.60	20230307	4780	0.31	20231016	0.13	N	405000	500	96 억	645987	N	N	2	N	N
96	20231016	091020	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	4815	-80	5	-1.63	15651930	3228	2.40	4880	4895	4810	6360	3430	4895	4848.80	3.35	-56	5221	5057	4976	4812	4731	5017	4772	96	1465	500	3520	5	1	19274044	928	-4.40	9.10	12	0.02	-1095.00	529.00	9150	20230307	-47.38	4810	20231016	0.10	9150	-47.38	20230307	4810	0.10	20231016	9150	-47.38	20230307	4810	0.10	20231016	0.13	N	405000	500	96 억	645987	N	N	2	N	N
97	20231012	161053	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5040	20	2	0.40	213762250	42425	171.23	5040	5090	5000	6520	3520	5020	5038.59	3.35	12852	5126	5072	5046	4992	4966	5060	4980	96	1500	500	3610	10	1	19274044	971	-4.60	9.53	12	0.22	-1095.00	529.00	9150	20230307	-44.92	5000	20231012	0.80	9150	-44.92	20230307	5000	0.80	20231012	9150	-44.92	20230307	5000	0.80	20231012	0.14	N	405000	500	96 억	645850	N	N	41	N	N
98	20231012	151027	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5050	30	2	0.60	212436130	42162	170.17	5040	5090	5000	6520	3520	5020	5038.57	3.35	12806	5126	5072	5046	4992	4966	5060	4980	96	1500	500	3610	10	1	19274044	973	-4.61	9.55	12	0.22	-1095.00	529.00	9150	20230307	-44.81	5000	20231012	1.00	9150	-44.81	20230307	5000	1.00	20231012	9150	-44.81	20230307	5000	1.00	20231012	0.14	N	405000	500	96 억	645850	N	N	41	N	N
99	20231012	141030	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5060	40	2	0.80	174813740	34689	140.01	5040	5090	5000	6520	3520	5020	5039.46	3.35	7670	5126	5072	5046	4992	4966	5060	4980	96	1500	500	3610	10	1	19274044	975	-4.62	9.57	12	0.18	-1095.00	529.00	9150	20230307	-44.70	5000	20231012	1.20	9150	-44.70	20230307	5000	1.20	20231012	9150	-44.70	20230307	5000	1.20	20231012	0.14	N	405000	500	96 억	645850	N	N	41	N	N
100	20231012	131030	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5040	20	2	0.40	147850520	29359	118.50	5040	5090	5000	6520	3520	5020	5035.95	3.35	9687	5126	5072	5046	4992	4966	5060	4980	96	1500	500	3610	10	1	19274044	971	-4.60	9.53	12	0.15	-1095.00	529.00	9150	20230307	-44.92	5000	20231012	0.80	9150	-44.92	20230307	5000	0.80	20231012	9150	-44.92	20230307	5000	0.80	20231012	0.14	N	405000	500	96 억	645850	N	N	41	N	N
101	20231012	121041	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5040	20	2	0.40	131771220	26163	105.60	5040	5090	5000	6520	3520	5020	5036.55	3.35	9644	5126	5072	5046	4992	4966	5060	4980	96	1500	500	3610	10	1	19274044	971	-4.60	9.53	12	0.14	-1095.00	529.00	9150	20230307	-44.92	5000	20231012	0.80	9150	-44.92	20230307	5000	0.80	20231012	9150	-44.92	20230307	5000	0.80	20231012	0.14	N	405000	500	96 억	645850	N	N	41	N	N
102	20231012	111038	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5060	40	2	0.80	116641960	23163	93.49	5040	5090	5000	6520	3520	5020	5035.70	3.35	7635	5126	5072	5046	4992	4966	5060	4980	96	1500	500	3610	10	1	19274044	975	-4.62	9.57	12	0.12	-1095.00	529.00	9150	20230307	-44.70	5000	20231012	1.20	9150	-44.70	20230307	5000	1.20	20231012	9150	-44.70	20230307	5000	1.20	20231012	0.14	N	405000	500	96 억	645850	N	N	41	N	N
103	20231012	101031	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5080	60	2	1.20	54897450	10913	44.05	5040	5080	5000	6520	3520	5020	5030.46	3.35	1137	5126	5072	5046	4992	4966	5060	4980	96	1500	500	3610	10	1	19274044	979	-4.64	9.60	12	0.06	-1095.00	529.00	9150	20230307	-44.48	5000	20231012	1.60	9150	-44.48	20230307	5000	1.60	20231012	9150	-44.48	20230307	5000	1.60	20231012	0.14	N	405000	500	96 억	645850	N	N	41	N	N
104	20231012	091038	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5040	20	2	0.40	9938260	1975	7.97	5040	5040	5020	6520	3520	5020	5032.03	3.35	267	5126	5072	5046	4992	4966	5060	4980	96	1500	500	3610	10	1	19274044	971	-4.60	9.53	12	0.01	-1095.00	529.00	9150	20230307	-44.92	5000	20231005	0.80	9150	-44.92	20230307	5000	0.80	20231005	9150	-44.92	20230307	5000	0.80	20231005	0.14	N	405000	500	96 억	645850	N	N	41	N	N
105	20231011	161026	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5020	20	2	0.40	125223460	24776	47.88	5100	5100	5020	6500	3500	5000	5054.22	3.34	1778	5200	5100	5050	4950	4900	5075	4925	96	1500	500	3600	10	1	19274044	968	-4.58	9.49	12	0.13	-1095.00	529.00	9150	20230307	-45.14	5000	20231005	0.40	9150	-45.14	20230307	5000	0.40	20231005	9150	-45.14	20230307	5000	0.40	20231005	0.14	N	405000	500	96 억	644093	N	N	41	N	N
106	20231011	151032	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5030	30	2	0.60	85981900	16968	32.79	5100	5100	5030	6500	3500	5000	5067.30	3.34	1744	5200	5100	5050	4950	4900	5075	4925	96	1500	500	3600	10	1	19274044	969	-4.59	9.51	12	0.09	-1095.00	529.00	9150	20230307	-45.03	5000	20231005	0.60	9150	-45.03	20230307	5000	0.60	20231005	9150	-45.03	20230307	5000	0.60	20231005	0.14	N	405000	500	96 억	644093	N	N	16	N	N
107	20231011	141034	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5070	70	2	1.40	68134680	13431	25.96	5100	5100	5030	6500	3500	5000	5072.94	3.34	1748	5200	5100	5050	4950	4900	5075	4925	96	1500	500	3600	10	1	19274044	977	-4.63	9.58	12	0.07	-1095.00	529.00	9150	20230307	-44.59	5000	20231005	1.40	9150	-44.59	20230307	5000	1.40	20231005	9150	-44.59	20230307	5000	1.40	20231005	0.14	N	405000	500	96 억	644093	N	N	16	N	N
108	20231011	131023	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5080	80	2	1.60	63283920	12475	24.11	5100	5100	5030	6500	3500	5000	5072.86	3.34	2067	5200	5100	5050	4950	4900	5075	4925	96	1500	500	3600	10	1	19274044	979	-4.64	9.60	12	0.06	-1095.00	529.00	9150	20230307	-44.48	5000	20231005	1.60	9150	-44.48	20230307	5000	1.60	20231005	9150	-44.48	20230307	5000	1.60	20231005	0.14	N	405000	500	96 억	644093	N	N	16	N	N
109	20231011	121042	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5070	70	2	1.40	55641010	10966	21.19	5100	5100	5030	6500	3500	5000	5073.96	3.34	2067	5200	5100	5050	4950	4900	5075	4925	96	1500	500	3600	10	1	19274044	977	-4.63	9.58	12	0.06	-1095.00	529.00	9150	20230307	-44.59	5000	20231005	1.40	9150	-44.59	20230307	5000	1.40	20231005	9150	-44.59	20230307	5000	1.40	20231005	0.14	N	405000	500	96 억	644093	N	N	16	N	N
110	20231011	111036	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5100	100	2	2.00	54274460	10697	20.67	5100	5100	5030	6500	3500	5000	5073.80	3.34	2063	5200	5100	5050	4950	4900	5075	4925	96	1500	500	3600	10	1	19274044	983	-4.66	9.64	12	0.06	-1095.00	529.00	9150	20230307	-44.26	5000	20231005	2.00	9150	-44.26	20230307	5000	2.00	20231005	9150	-44.26	20230307	5000	2.00	20231005	0.14	N	405000	500	96 억	644093	N	N	16	N	N
111	20231011	101029	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5070	70	2	1.40	35094380	6928	13.39	5100	5100	5030	6500	3500	5000	5065.59	3.34	2078	5200	5100	5050	4950	4900	5075	4925	96	1500	500	3600	10	1	19274044	977	-4.63	9.58	12	0.04	-1095.00	529.00	9150	20230307	-44.59	5000	20231005	1.40	9150	-44.59	20230307	5000	1.40	20231005	9150	-44.59	20230307	5000	1.40	20231005	0.14	N	405000	500	96 억	644093	N	N	16	N	N
112	20231011	091031	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5030	30	2	0.60	5668830	1121	2.17	5100	5100	5030	6500	3500	5000	5056.94	3.34	546	5200	5100	5050	4950	4900	5075	4925	96	1500	500	3600	10	1	19274044	969	-4.59	9.51	12	0.01	-1095.00	529.00	9150	20230307	-45.03	5000	20231005	0.60	9150	-45.03	20230307	5000	0.60	20231005	9150	-45.03	20230307	5000	0.60	20231005	0.14	N	405000	500	96 억	644093	N	N	16	N	N
113	20231010	161637	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5000	-150	5	-2.91	261537370	51649	150.97	5100	5150	5000	6690	3610	5150	5063.75	3.37	-6091	5283	5216	5133	5066	4983	5250	5100	96	1540	500	3700	10	1	19274044	964	-4.57	9.45	12	0.27	-1095.00	529.00	9150	20230307	-45.36	5000	20231010	0.00	9150	-45.36	20230307	5000	0.00	20231010	9150	-45.36	20230307	5000	0.00	20231010	0.17	N	405000	500	96 억	650184	N	N	16	N	N
114	20231010	151018	00	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5010	-140	5	-2.72	254449510	50233	146.83	5100	5150	5000	6690	3610	5150	5065.39	3.37	-5999	5283	5216	5133	5066	4983	5250	5100	96	1540	500	3700	10	1	19274044	966	-4.58	9.47	12	0.26	-1095.00	529.00	9150	20230307	-45.25	5000	20231010	0.20	9150	-45.25	20230307	5000	0.20	20231010	9150	-45.25	20230307	5000	0.20	20231010	0.17	N	405000	500	96 억	650184	N	N	3	N	N
115	20231010	141024	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5030	-120	5	-2.33	210124170	41380	120.96	5100	5150	5030	6690	3610	5150	5077.92	3.37	-4711	5283	5216	5133	5066	4983	5250	5100	96	1540	500	3700	10	1	19274044	969	-4.59	9.51	12	0.21	-1095.00	529.00	9150	20230307	-45.03	5000	20231005	0.60	9150	-45.03	20230307	5000	0.60	20231005	9150	-45.03	20230307	5000	0.60	20231005	0.17	N	405000	500	96 억	650184	N	N	3	N	N
116	20231010	131017	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5040	-110	5	-2.14	177680100	34945	102.15	5100	5150	5030	6690	3610	5150	5084.56	3.37	-1536	5283	5216	5133	5066	4983	5250	5100	96	1540	500	3700	10	1	19274044	971	-4.60	9.53	12	0.18	-1095.00	529.00	9150	20230307	-44.92	5000	20231005	0.80	9150	-44.92	20230307	5000	0.80	20231005	9150	-44.92	20230307	5000	0.80	20231005	0.17	N	405000	500	96 억	650184	N	N	3	N	N
117	20231010	121014	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5070	-80	5	-1.55	111647950	21883	63.96	5100	5150	5070	6690	3610	5150	5102.04	3.37	3224	5283	5216	5133	5066	4983	5250	5100	96	1540	500	3700	10	1	19274044	977	-4.63	9.58	12	0.11	-1095.00	529.00	9150	20230307	-44.59	5000	20231005	1.40	9150	-44.59	20230307	5000	1.40	20231005	9150	-44.59	20230307	5000	1.40	20231005	0.17	N	405000	500	96 억	650184	N	N	3	N	N
118	20231010	110955	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5120	-30	5	-0.58	69278300	13570	39.67	5100	5150	5080	6690	3610	5150	5105.25	3.37	4867	5283	5216	5133	5066	4983	5250	5100	96	1540	500	3700	10	1	19274044	987	-4.68	9.68	12	0.07	-1095.00	529.00	9150	20230307	-44.04	5000	20231005	2.40	9150	-44.04	20230307	5000	2.40	20231005	9150	-44.04	20230307	5000	2.40	20231005	0.17	N	405000	500	96 억	650184	N	N	3	N	N
119	20231010	101007	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5130	-20	5	-0.39	55568350	10894	31.84	5100	5150	5080	6690	3610	5150	5100.82	3.37	4301	5283	5216	5133	5066	4983	5250	5100	96	1540	500	3700	10	1	19274044	989	-4.68	9.70	12	0.06	-1095.00	529.00	9150	20230307	-43.93	5000	20231005	2.60	9150	-43.93	20230307	5000	2.60	20231005	9150	-43.93	20230307	5000	2.60	20231005	0.17	N	405000	500	96 억	650184	N	N	3	N	N
120	20231010	091000	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5100	-50	5	-0.97	19388250	3804	11.12	5100	5150	5080	6690	3610	5150	5096.81	3.37	68	5283	5216	5133	5066	4983	5250	5100	96	1540	500	3700	10	1	19274044	983	-4.66	9.64	12	0.02	-1095.00	529.00	9150	20230307	-44.26	5000	20231005	2.00	9150	-44.26	20230307	5000	2.00	20231005	9150	-44.26	20230307	5000	2.00	20231005	0.17	N	405000	500	96 억	650184	N	N	3	N	N
121	20231006	161008	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5150	100	2	1.98	174653650	33876	80.89	5050	5200	5050	6560	3540	5050	5155.68	3.32	9786	5216	5132	5066	4982	4916	5100	4950	96	1510	500	3630	10	1	19274044	993	-4.70	9.74	12	0.18	-1095.00	529.00	9150	20230307	-43.72	5000	20231005	3.00	9150	-43.72	20230307	5000	3.00	20231005	9150	-43.72	20230307	5000	3.00	20231005	0.14	N	405000	500	96 억	640398	N	N	3	N	N
122	20231006	150954	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5130	80	2	1.58	165107950	32017	76.45	5050	5200	5050	6560	3540	5050	5156.88	3.32	9668	5216	5132	5066	4982	4916	5100	4950	96	1510	500	3630	10	1	19274044	989	-4.68	9.70	12	0.17	-1095.00	529.00	9150	20230307	-43.93	5000	20231005	2.60	9150	-43.93	20230307	5000	2.60	20231005	9150	-43.93	20230307	5000	2.60	20231005	0.14	N	405000	500	96 억	640398	N	N	6	N	N
123	20231006	140956	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5130	80	2	1.58	146968930	28489	68.03	5050	5200	5050	6560	3540	5050	5158.80	3.32	7698	5216	5132	5066	4982	4916	5100	4950	96	1510	500	3630	10	1	19274044	989	-4.68	9.70	12	0.15	-1095.00	529.00	9150	20230307	-43.93	5000	20231005	2.60	9150	-43.93	20230307	5000	2.60	20231005	9150	-43.93	20230307	5000	2.60	20231005	0.14	N	405000	500	96 억	640398	N	N	6	N	N
124	20231006	130944	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5150	100	2	1.98	120979020	23449	55.99	5050	5200	5050	6560	3540	5050	5159.24	3.32	7428	5216	5132	5066	4982	4916	5100	4950	96	1510	500	3630	10	1	19274044	993	-4.70	9.74	12	0.12	-1095.00	529.00	9150	20230307	-43.72	5000	20231005	3.00	9150	-43.72	20230307	5000	3.00	20231005	9150	-43.72	20230307	5000	3.00	20231005	0.14	N	405000	500	96 억	640398	N	N	6	N	N
125	20231006	120944	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5130	80	2	1.58	104272670	20203	48.24	5050	5200	5050	6560	3540	5050	5161.25	3.32	6782	5216	5132	5066	4982	4916	5100	4950	96	1510	500	3630	10	1	19274044	989	-4.68	9.70	12	0.10	-1095.00	529.00	9150	20230307	-43.93	5000	20231005	2.60	9150	-43.93	20230307	5000	2.60	20231005	9150	-43.93	20230307	5000	2.60	20231005	0.14	N	405000	500	96 억	640398	N	N	6	N	N
126	20231006	110935	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5170	120	2	2.38	92145640	17845	42.61	5050	5200	5050	6560	3540	5050	5163.67	3.32	6371	5216	5132	5066	4982	4916	5100	4950	96	1510	500	3630	10	1	19274044	996	-4.72	9.77	12	0.09	-1095.00	529.00	9150	20230307	-43.50	5000	20231005	3.40	9150	-43.50	20230307	5000	3.40	20231005	9150	-43.50	20230307	5000	3.40	20231005	0.14	N	405000	500	96 억	640398	N	N	6	N	N
127	20231006	100943	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5150	100	2	1.98	56075750	10852	25.91	5050	5200	5050	6560	3540	5050	5167.32	3.32	2184	5216	5132	5066	4982	4916	5100	4950	96	1510	500	3630	10	1	19274044	993	-4.70	9.74	12	0.06	-1095.00	529.00	9150	20230307	-43.72	5000	20231005	3.00	9150	-43.72	20230307	5000	3.00	20231005	9150	-43.72	20230307	5000	3.00	20231005	0.14	N	405000	500	96 억	640398	N	N	6	N	N
128	20231006	090935	00	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5130	80	2	1.58	6509770	1274	3.04	5050	5150	5050	6560	3540	5050	5109.71	3.32	202	5216	5132	5066	4982	4916	5100	4950	96	1510	500	3630	10	1	19274044	989	-4.68	9.70	12	0.01	-1095.00	529.00	9150	20230307	-43.93	5000	20231005	2.60	9150	-43.93	20230307	5000	2.60	20231005	9150	-43.93	20230307	5000	2.60	20231005	0.14	N	405000	500	96 억	640398	N	N	6	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History