KissMeData/196450/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1190	-49	5	-3.95	69459018	57841	210.21	1239	1250	1175	1610	868	1239	1200.89	0.86	-28385	1325	1282	1252	1209	1179	1303	1230	453	371	1000	860	1	1	45319582	539	-5.61	0.65	12	0.13	-212.00	1824.00	2755	20230406	-56.81	1175	20231031	1.28	2755	-56.81	20230406	1175	1.28	20231031	2755	-56.81	20230406	1175	1.28	20231031	0.24	N	196450	1000	453 억	388539	N	N	N	N
3	20231031	150942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1188	-51	5	-4.12	64695102	53823	195.61	1239	1250	1175	1610	868	1239	1202.00	0.86	-28472	1325	1282	1252	1209	1179	1303	1230	453	371	1000	860	1	1	45319582	538	-5.60	0.65	12	0.12	-212.00	1824.00	2755	20230406	-56.88	1175	20231031	1.11	2755	-56.88	20230406	1175	1.11	20231031	2755	-56.88	20230406	1175	1.11	20231031	0.24	N	196450	1000	453 억	388539	N	N	N	N
4	20231031	140948	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1198	-41	5	-3.31	37578058	31181	113.32	1239	1250	1191	1610	868	1239	1205.16	0.86	-17064	1325	1282	1252	1209	1179	1303	1230	453	371	1000	860	1	1	45319582	543	-5.65	0.66	12	0.07	-212.00	1824.00	2755	20230406	-56.52	1191	20231031	0.59	2755	-56.52	20230406	1191	0.59	20231031	2755	-56.52	20230406	1191	0.59	20231031	0.24	N	196450	1000	453 억	388539	N	N	N	N
5	20231031	130942	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1205	-34	5	-2.74	29021111	24073	87.49	1239	1250	1191	1610	868	1239	1205.55	0.86	-10232	1325	1282	1252	1209	1179	1303	1230	453	371	1000	860	1	1	45319582	546	-5.68	0.66	12	0.05	-212.00	1824.00	2755	20230406	-56.26	1191	20231031	1.18	2755	-56.26	20230406	1191	1.18	20231031	2755	-56.26	20230406	1191	1.18	20231031	0.24	N	196450	1000	453 억	388539	N	N	N	N
6	20231031	120940	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1191	-48	5	-3.87	25025043	20735	75.36	1239	1250	1191	1610	868	1239	1206.90	0.86	-7296	1325	1282	1252	1209	1179	1303	1230	453	371	1000	860	1	1	45319582	540	-5.62	0.65	12	0.05	-212.00	1824.00	2755	20230406	-56.77	1191	20231031	0.00	2755	-56.77	20230406	1191	0.00	20231031	2755	-56.77	20230406	1191	0.00	20231031	0.24	N	196450	1000	453 억	388539	N	N	N	N
7	20231031	111006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1212	-27	5	-2.18	15401010	12706	46.18	1239	1250	1203	1610	868	1239	1212.11	0.86	-407	1325	1282	1252	1209	1179	1303	1230	453	371	1000	860	1	1	45319582	549	-5.72	0.66	12	0.03	-212.00	1824.00	2755	20230406	-56.01	1201	20231024	0.92	2755	-56.01	20230406	1201	0.92	20231024	2755	-56.01	20230406	1201	0.92	20231024	0.24	N	196450	1000	453 억	388539	N	N	N	N
8	20231031	100949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	-19	5	-1.53	3849934	3127	11.36	1239	1250	1213	1610	868	1239	1231.19	0.86	-1337	1325	1282	1252	1209	1179	1303	1230	453	371	1000	860	1	1	45319582	553	-5.75	0.67	12	0.01	-212.00	1824.00	2755	20230406	-55.72	1201	20231024	1.58	2755	-55.72	20230406	1201	1.58	20231024	2755	-55.72	20230406	1201	1.58	20231024	0.24	N	196450	1000	453 억	388539	N	N	N	N
9	20231031	090949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1238	-1	5	-0.08	1278398	1030	3.74	1239	1250	1237	1610	868	1239	1241.16	0.86	509	1325	1282	1252	1209	1179	1303	1230	453	371	1000	860	1	1	45319582	561	-5.84	0.68	12	0.00	-212.00	1824.00	2755	20230406	-55.06	1201	20231024	3.08	2755	-55.06	20230406	1201	3.08	20231024	2755	-55.06	20230406	1201	3.08	20231024	0.24	N	196450	1000	453 억	388539	N	N	N	N
10	20231030	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	5	2	0.41	34045777	27516	38.25	1222	1295	1222	1604	864	1234	1237.31	0.88	-8132	1335	1284	1244	1193	1153	1264	1173	453	370	1000	860	1	1	45319582	562	-5.84	0.68	12	0.06	-212.00	1824.00	2755	20230406	-55.03	1201	20231024	3.16	2755	-55.03	20230406	1201	3.16	20231024	2755	-55.03	20230406	1201	3.16	20231024	0.24	N	196450	1000	453 억	396671	N	N	N	N
11	20231030	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	6	2	0.49	31559684	25507	35.46	1222	1295	1222	1604	864	1234	1237.30	0.88	-8564	1335	1284	1244	1193	1153	1264	1173	453	370	1000	860	1	1	45319582	562	-5.85	0.68	12	0.06	-212.00	1824.00	2755	20230406	-54.99	1201	20231024	3.25	2755	-54.99	20230406	1201	3.25	20231024	2755	-54.99	20230406	1201	3.25	20231024	0.24	N	196450	1000	453 억	396671	N	N	N	N
12	20231030	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	-4	5	-0.32	27879295	22526	31.31	1222	1295	1222	1604	864	1234	1237.65	0.88	-6418	1335	1284	1244	1193	1153	1264	1173	453	370	1000	860	1	1	45319582	557	-5.80	0.67	12	0.05	-212.00	1824.00	2755	20230406	-55.35	1201	20231024	2.41	2755	-55.35	20230406	1201	2.41	20231024	2755	-55.35	20230406	1201	2.41	20231024	0.24	N	196450	1000	453 억	396671	N	N	N	N
13	20231030	130912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	1	2	0.08	21187402	17094	23.76	1222	1295	1222	1604	864	1234	1239.46	0.88	-2664	1335	1284	1244	1193	1153	1264	1173	453	370	1000	860	1	1	45319582	560	-5.83	0.68	12	0.04	-212.00	1824.00	2755	20230406	-55.17	1201	20231024	2.83	2755	-55.17	20230406	1201	2.83	20231024	2755	-55.17	20230406	1201	2.83	20231024	0.24	N	196450	1000	453 억	396671	N	N	N	N
14	20231030	120905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1234	0	3	0.00	16095397	12957	18.01	1222	1295	1222	1604	864	1234	1242.22	0.88	-1802	1335	1284	1244	1193	1153	1264	1173	453	370	1000	860	1	1	45319582	559	-5.82	0.68	12	0.03	-212.00	1824.00	2755	20230406	-55.21	1201	20231024	2.75	2755	-55.21	20230406	1201	2.75	20231024	2755	-55.21	20230406	1201	2.75	20231024	0.24	N	196450	1000	453 억	396671	N	N	N	N
15	20231030	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1247	13	2	1.05	11718845	9415	13.09	1222	1295	1222	1604	864	1234	1244.70	0.88	-2157	1335	1284	1244	1193	1153	1264	1173	453	370	1000	860	1	1	45319582	565	-5.88	0.68	12	0.02	-212.00	1824.00	2755	20230406	-54.74	1201	20231024	3.83	2755	-54.74	20230406	1201	3.83	20231024	2755	-54.74	20230406	1201	3.83	20231024	0.24	N	196450	1000	453 억	396671	N	N	N	N
16	20231030	100903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1251	17	2	1.38	7558222	6062	8.43	1222	1295	1222	1604	864	1234	1246.82	0.88	-2080	1335	1284	1244	1193	1153	1264	1173	453	370	1000	860	1	1	45319582	567	-5.90	0.69	12	0.01	-212.00	1824.00	2755	20230406	-54.59	1201	20231024	4.16	2755	-54.59	20230406	1201	4.16	20231024	2755	-54.59	20230406	1201	4.16	20231024	0.24	N	196450	1000	453 억	396671	N	N	N	N
17	20231030	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1268	34	2	2.76	1485805	1176	1.63	1222	1295	1222	1604	864	1234	1263.44	0.88	-673	1335	1284	1244	1193	1153	1264	1173	453	370	1000	860	1	1	45319582	575	-5.98	0.70	12	0.00	-212.00	1824.00	2755	20230406	-53.97	1201	20231024	5.58	2755	-53.97	20230406	1201	5.58	20231024	2755	-53.97	20230406	1201	5.58	20231024	0.24	N	196450	1000	453 억	396671	N	N	N	N
18	20231027	160829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1234	-22	5	-1.75	88594808	71839	54.96	1255	1295	1204	1632	880	1256	1233.24	0.89	-4844	1302	1279	1249	1226	1196	1264	1211	453	376	1000	870	1	1	45319582	559	-5.82	0.68	12	0.16	-212.00	1824.00	2755	20230406	-55.21	1201	20231024	2.75	2755	-55.21	20230406	1201	2.75	20231024	2755	-55.21	20230406	1201	2.75	20231024	0.24	N	196450	1000	453 억	401515	N	N	N	N
19	20231027	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	-42	5	-3.34	80984140	65609	50.19	1255	1295	1204	1632	880	1256	1234.34	0.89	-207	1302	1279	1249	1226	1196	1264	1211	453	376	1000	870	1	1	45319582	550	-5.73	0.67	12	0.14	-212.00	1824.00	2755	20230406	-55.93	1201	20231024	1.08	2755	-55.93	20230406	1201	1.08	20231024	2755	-55.93	20230406	1201	1.08	20231024	0.24	N	196450	1000	453 억	401515	N	N	N	N
20	20231027	140901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1227	-29	5	-2.31	57268873	46075	35.25	1255	1295	1206	1632	880	1256	1242.95	0.89	636	1302	1279	1249	1226	1196	1264	1211	453	376	1000	870	1	1	45319582	556	-5.79	0.67	12	0.10	-212.00	1824.00	2755	20230406	-55.46	1201	20231024	2.16	2755	-55.46	20230406	1201	2.16	20231024	2755	-55.46	20230406	1201	2.16	20231024	0.24	N	196450	1000	453 억	401515	N	N	N	N
21	20231027	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	-21	5	-1.67	47295796	37877	28.98	1255	1295	1226	1632	880	1256	1248.67	0.89	-1123	1302	1279	1249	1226	1196	1264	1211	453	376	1000	870	1	1	45319582	560	-5.83	0.68	12	0.08	-212.00	1824.00	2755	20230406	-55.17	1201	20231024	2.83	2755	-55.17	20230406	1201	2.83	20231024	2755	-55.17	20230406	1201	2.83	20231024	0.24	N	196450	1000	453 억	401515	N	N	N	N
22	20231027	120906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1253	-3	5	-0.24	42617017	34122	26.11	1255	1295	1226	1632	880	1256	1248.96	0.89	1968	1302	1279	1249	1226	1196	1264	1211	453	376	1000	870	1	1	45319582	568	-5.91	0.69	12	0.08	-212.00	1824.00	2755	20230406	-54.52	1201	20231024	4.33	2755	-54.52	20230406	1201	4.33	20231024	2755	-54.52	20230406	1201	4.33	20231024	0.24	N	196450	1000	453 억	401515	N	N	N	N
23	20231027	110911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1268	12	2	0.96	40830389	32700	25.02	1255	1295	1226	1632	880	1256	1248.64	0.89	2166	1302	1279	1249	1226	1196	1264	1211	453	376	1000	870	1	1	45319582	575	-5.98	0.70	12	0.07	-212.00	1824.00	2755	20230406	-53.97	1201	20231024	5.58	2755	-53.97	20230406	1201	5.58	20231024	2755	-53.97	20230406	1201	5.58	20231024	0.24	N	196450	1000	453 억	401515	N	N	N	N
24	20231027	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1228	-28	5	-2.23	28546966	22827	17.46	1255	1295	1226	1632	880	1256	1250.58	0.89	1410	1302	1279	1249	1226	1196	1264	1211	453	376	1000	870	1	1	45319582	557	-5.79	0.67	12	0.05	-212.00	1824.00	2755	20230406	-55.43	1201	20231024	2.25	2755	-55.43	20230406	1201	2.25	20231024	2755	-55.43	20230406	1201	2.25	20231024	0.24	N	196450	1000	453 억	401515	N	N	N	N
25	20231027	090859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1294	38	2	3.03	238934	190	0.15	1255	1295	1255	1632	880	1256	1257.55	0.89	-9	1302	1279	1249	1226	1196	1264	1211	453	376	1000	870	1	1	45319582	586	-6.10	0.71	12	0.00	-212.00	1824.00	2755	20230406	-53.03	1201	20231024	7.74	2755	-53.03	20230406	1201	7.74	20231024	2755	-53.03	20230406	1201	7.74	20231024	0.24	N	196450	1000	453 억	401515	N	N	N	N
26	20231026	160848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1256	-15	5	-1.18	163034301	130710	698.95	1272	1272	1219	1652	890	1271	1247.30	0.98	-40669	1298	1284	1272	1258	1246	1278	1252	453	381	1000	880	1	1	45319582	569	-5.92	0.69	12	0.29	-212.00	1824.00	2755	20230406	-54.41	1201	20231024	4.58	2755	-54.41	20230406	1201	4.58	20231024	2755	-54.41	20230406	1201	4.58	20231024	0.24	N	196450	1000	453 억	442184	N	N	N	N
27	20231026	150848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1259	-12	5	-0.94	162221647	130063	695.49	1272	1272	1219	1652	890	1271	1247.25	0.98	-40657	1298	1284	1272	1258	1246	1278	1252	453	381	1000	880	1	1	45319582	571	-5.94	0.69	12	0.29	-212.00	1824.00	2755	20230406	-54.30	1201	20231024	4.83	2755	-54.30	20230406	1201	4.83	20231024	2755	-54.30	20230406	1201	4.83	20231024	0.24	N	196450	1000	453 억	442184	N	N	N	N
28	20231026	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1225	-46	5	-3.62	140646740	112509	601.62	1272	1272	1222	1652	890	1271	1250.09	0.98	-31991	1298	1284	1272	1258	1246	1278	1252	453	381	1000	880	1	1	45319582	555	-5.78	0.67	12	0.25	-212.00	1824.00	2755	20230406	-55.54	1201	20231024	2.00	2755	-55.54	20230406	1201	2.00	20231024	2755	-55.54	20230406	1201	2.00	20231024	0.24	N	196450	1000	453 억	442184	N	N	N	N
29	20231026	130849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1234	-37	5	-2.91	127906730	102168	546.32	1272	1272	1222	1652	890	1271	1251.93	0.98	-25437	1298	1284	1272	1258	1246	1278	1252	453	381	1000	880	1	1	45319582	559	-5.82	0.68	12	0.23	-212.00	1824.00	2755	20230406	-55.21	1201	20231024	2.75	2755	-55.21	20230406	1201	2.75	20231024	2755	-55.21	20230406	1201	2.75	20231024	0.24	N	196450	1000	453 억	442184	N	N	N	N
30	20231026	120843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	-39	5	-3.07	113187832	90169	482.16	1272	1272	1222	1652	890	1271	1255.29	0.98	-21958	1298	1284	1272	1258	1246	1278	1252	453	381	1000	880	1	1	45319582	558	-5.81	0.68	12	0.20	-212.00	1824.00	2755	20230406	-55.28	1201	20231024	2.58	2755	-55.28	20230406	1201	2.58	20231024	2755	-55.28	20230406	1201	2.58	20231024	0.24	N	196450	1000	453 억	442184	N	N	N	N
31	20231026	110855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1250	-21	5	-1.65	90624923	71740	383.62	1272	1272	1222	1652	890	1271	1263.24	0.98	-21040	1298	1284	1272	1258	1246	1278	1252	453	381	1000	880	1	1	45319582	566	-5.90	0.69	12	0.16	-212.00	1824.00	2755	20230406	-54.63	1201	20231024	4.08	2755	-54.63	20230406	1201	4.08	20231024	2755	-54.63	20230406	1201	4.08	20231024	0.24	N	196450	1000	453 억	442184	N	N	N	N
32	20231026	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1241	-30	5	-2.36	89352311	70717	378.15	1272	1272	1222	1652	890	1271	1263.52	0.98	-20345	1298	1284	1272	1258	1246	1278	1252	453	381	1000	880	1	1	45319582	562	-5.85	0.68	12	0.16	-212.00	1824.00	2755	20230406	-54.95	1201	20231024	3.33	2755	-54.95	20230406	1201	3.33	20231024	2755	-54.95	20230406	1201	3.33	20231024	0.24	N	196450	1000	453 억	442184	N	N	N	N
33	20231026	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1271	0	3	0.00	68551295	53903	288.24	1272	1272	1255	1652	890	1271	1271.75	0.98	-11552	1298	1284	1272	1258	1246	1278	1252	453	381	1000	880	1	1	45319582	576	-6.00	0.70	12	0.12	-212.00	1824.00	2755	20230406	-53.87	1201	20231024	5.83	2755	-53.87	20230406	1201	5.83	20231024	2755	-53.87	20230406	1201	5.83	20231024	0.24	N	196450	1000	453 억	442184	N	N	N	N
34	20231025	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1271	0	3	0.00	22570419	17817	17.03	1275	1286	1260	1652	890	1271	1266.79	0.98	-2031	1345	1307	1254	1216	1163	1327	1236	453	381	1000	880	1	1	45319582	576	-6.00	0.70	12	0.04	-212.00	1824.00	2755	20230406	-53.87	1201	20231024	5.83	2755	-53.87	20230406	1201	5.83	20231024	2755	-53.87	20230406	1201	5.83	20231024	0.24	N	196450	1000	453 억	444215	N	N	N	N
35	20231025	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1264	-7	5	-0.55	21125108	16677	15.94	1275	1286	1260	1652	890	1271	1266.72	0.98	-2356	1345	1307	1254	1216	1163	1327	1236	453	381	1000	880	1	1	45319582	573	-5.96	0.69	12	0.04	-212.00	1824.00	2755	20230406	-54.12	1201	20231024	5.25	2755	-54.12	20230406	1201	5.25	20231024	2755	-54.12	20230406	1201	5.25	20231024	0.24	N	196450	1000	453 억	444215	N	N	N	N
36	20231025	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1263	-8	5	-0.63	15582562	12290	11.75	1275	1286	1260	1652	890	1271	1267.91	0.98	-880	1345	1307	1254	1216	1163	1327	1236	453	381	1000	880	1	1	45319582	572	-5.96	0.69	12	0.03	-212.00	1824.00	2755	20230406	-54.16	1201	20231024	5.16	2755	-54.16	20230406	1201	5.16	20231024	2755	-54.16	20230406	1201	5.16	20231024	0.24	N	196450	1000	453 억	444215	N	N	N	N
37	20231025	130847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1266	-5	5	-0.39	9174257	7212	6.89	1275	1286	1266	1652	890	1271	1272.08	0.98	547	1345	1307	1254	1216	1163	1327	1236	453	381	1000	880	1	1	45319582	574	-5.97	0.69	12	0.02	-212.00	1824.00	2755	20230406	-54.05	1201	20231024	5.41	2755	-54.05	20230406	1201	5.41	20231024	2755	-54.05	20230406	1201	5.41	20231024	0.24	N	196450	1000	453 억	444215	N	N	N	N
38	20231025	120847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1269	-2	5	-0.16	5680191	4459	4.26	1275	1286	1266	1652	890	1271	1273.87	0.98	1957	1345	1307	1254	1216	1163	1327	1236	453	381	1000	880	1	1	45319582	575	-5.99	0.70	12	0.01	-212.00	1824.00	2755	20230406	-53.94	1201	20231024	5.66	2755	-53.94	20230406	1201	5.66	20231024	2755	-53.94	20230406	1201	5.66	20231024	0.24	N	196450	1000	453 억	444215	N	N	N	N
39	20231025	110850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1271	0	3	0.00	4372528	3429	3.28	1275	1286	1269	1652	890	1271	1275.16	0.98	1263	1345	1307	1254	1216	1163	1327	1236	453	381	1000	880	1	1	45319582	576	-6.00	0.70	12	0.01	-212.00	1824.00	2755	20230406	-53.87	1201	20231024	5.83	2755	-53.87	20230406	1201	5.83	20231024	2755	-53.87	20230406	1201	5.83	20231024	0.24	N	196450	1000	453 억	444215	N	N	N	N
40	20231025	100851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1270	-1	5	-0.08	3319381	2600	2.49	1275	1286	1270	1652	890	1271	1276.68	0.98	695	1345	1307	1254	1216	1163	1327	1236	453	381	1000	880	1	1	45319582	576	-5.99	0.70	12	0.01	-212.00	1824.00	2755	20230406	-53.90	1201	20231024	5.75	2755	-53.90	20230406	1201	5.75	20231024	2755	-53.90	20230406	1201	5.75	20231024	0.24	N	196450	1000	453 억	444215	N	N	N	N
41	20231025	090846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1284	13	2	1.02	241402	189	0.18	1275	1286	1275	1652	890	1271	1277.26	0.98	86	1345	1307	1254	1216	1163	1327	1236	453	381	1000	880	1	1	45319582	582	-6.06	0.70	12	0.00	-212.00	1824.00	2755	20230406	-53.39	1201	20231024	6.91	2755	-53.39	20230406	1201	6.91	20231024	2755	-53.39	20230406	1201	6.91	20231024	0.24	N	196450	1000	453 억	444215	N	N	N	N
42	20231024	160828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1271	27	2	2.17	129940210	104605	158.17	1245	1292	1201	1617	871	1244	1242.20	0.91	31215	1320	1281	1259	1220	1198	1271	1210	453	373	1000	870	1	1	45319582	576	-6.00	0.70	12	0.23	-212.00	1824.00	2755	20230406	-53.87	1201	20231024	5.83	2755	-53.87	20230406	1201	5.83	20231024	2755	-53.87	20230406	1201	5.83	20231024	0.23	N	196450	1000	453 억	413000	N	N	N	N
43	20231024	150842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1271	27	2	2.17	127062764	102338	154.74	1245	1292	1201	1617	871	1244	1241.60	0.91	31420	1320	1281	1259	1220	1198	1271	1210	453	373	1000	870	1	1	45319582	576	-6.00	0.70	12	0.23	-212.00	1824.00	2755	20230406	-53.87	1201	20231024	5.83	2755	-53.87	20230406	1201	5.83	20231024	2755	-53.87	20230406	1201	5.83	20231024	0.23	N	196450	1000	453 억	413000	N	N	N	N
44	20231024	140825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1249	5	2	0.40	119702133	96511	145.93	1245	1292	1201	1617	871	1244	1240.30	0.91	32213	1320	1281	1259	1220	1198	1271	1210	453	373	1000	870	1	1	45319582	566	-5.89	0.68	12	0.21	-212.00	1824.00	2755	20230406	-54.66	1201	20231024	4.00	2755	-54.66	20230406	1201	4.00	20231024	2755	-54.66	20230406	1201	4.00	20231024	0.23	N	196450	1000	453 억	413000	N	N	N	N
45	20231024	130832	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1225	-19	5	-1.53	107716904	86868	131.35	1245	1292	1201	1617	871	1244	1240.01	0.91	29953	1320	1281	1259	1220	1198	1271	1210	453	373	1000	870	1	1	45319582	555	-5.78	0.67	12	0.19	-212.00	1824.00	2755	20230406	-55.54	1201	20231024	2.00	2755	-55.54	20230406	1201	2.00	20231024	2755	-55.54	20230406	1201	2.00	20231024	0.23	N	196450	1000	453 억	413000	N	N	N	N
46	20231024	120840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1240	-4	5	-0.32	101746235	82035	124.04	1245	1292	1201	1617	871	1244	1240.28	0.91	29460	1320	1281	1259	1220	1198	1271	1210	453	373	1000	870	1	1	45319582	562	-5.85	0.68	12	0.18	-212.00	1824.00	2755	20230406	-54.99	1201	20231024	3.25	2755	-54.99	20230406	1201	3.25	20231024	2755	-54.99	20230406	1201	3.25	20231024	0.23	N	196450	1000	453 억	413000	N	N	N	N
47	20231024	110835	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1226	-18	5	-1.45	88250351	71047	107.43	1245	1292	1201	1617	871	1244	1242.14	0.91	32544	1320	1281	1259	1220	1198	1271	1210	453	373	1000	870	1	1	45319582	556	-5.78	0.67	12	0.16	-212.00	1824.00	2755	20230406	-55.50	1201	20231024	2.08	2755	-55.50	20230406	1201	2.08	20231024	2755	-55.50	20230406	1201	2.08	20231024	0.23	N	196450	1000	453 억	413000	N	N	N	N
48	20231024	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1259	15	2	1.21	67283911	53911	81.52	1245	1292	1243	1617	871	1244	1248.06	0.91	32403	1320	1281	1259	1220	1198	1271	1210	453	373	1000	870	1	1	45319582	571	-5.94	0.69	12	0.12	-212.00	1824.00	2755	20230406	-54.30	1237	20231023	1.78	2755	-54.30	20230406	1237	1.78	20231023	2755	-54.30	20230406	1237	1.78	20231023	0.23	N	196450	1000	453 억	413000	N	N	N	N
49	20231024	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1280	36	2	2.89	61111206	48993	74.08	1245	1280	1243	1617	871	1244	1247.35	0.91	33219	1320	1281	1259	1220	1198	1271	1210	453	373	1000	870	1	1	45319582	580	-6.04	0.70	12	0.11	-212.00	1824.00	2755	20230406	-53.54	1237	20231023	3.48	2755	-53.54	20230406	1237	3.48	20231023	2755	-53.54	20230406	1237	3.48	20231023	0.23	N	196450	1000	453 억	413000	N	N	N	N
50	20231023	160823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1244	-21	5	-1.66	83277447	66085	41.24	1271	1298	1237	1644	886	1265	1260.16	0.96	-21235	1395	1330	1295	1230	1195	1312	1212	453	379	1000	880	1	1	45319582	564	-5.87	0.68	12	0.15	-212.00	1824.00	2755	20230406	-54.85	1237	20231023	0.57	2755	-54.85	20230406	1237	0.57	20231023	2755	-54.85	20230406	1237	0.57	20231023	0.24	N	196450	1000	453 억	434235	N	N	N	N
51	20231023	150828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1246	-19	5	-1.50	80661626	63977	39.92	1271	1298	1237	1644	886	1265	1260.79	0.96	-21178	1395	1330	1295	1230	1195	1312	1212	453	379	1000	880	1	1	45319582	565	-5.88	0.68	12	0.14	-212.00	1824.00	2755	20230406	-54.77	1237	20231023	0.73	2755	-54.77	20230406	1237	0.73	20231023	2755	-54.77	20230406	1237	0.73	20231023	0.24	N	196450	1000	453 억	434235	N	N	N	N
52	20231023	140825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1270	5	2	0.40	58490586	46188	28.82	1271	1298	1248	1644	886	1265	1266.36	0.96	-15383	1395	1330	1295	1230	1195	1312	1212	453	379	1000	880	1	1	45319582	576	-5.99	0.70	12	0.10	-212.00	1824.00	2755	20230406	-53.90	1248	20231023	1.76	2755	-53.90	20230406	1248	1.76	20231023	2755	-53.90	20230406	1248	1.76	20231023	0.24	N	196450	1000	453 억	434235	N	N	N	N
53	20231023	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1265	0	3	0.00	36205177	28463	17.76	1271	1298	1264	1644	886	1265	1272.01	0.96	-4118	1395	1330	1295	1230	1195	1312	1212	453	379	1000	880	1	1	45319582	573	-5.97	0.69	12	0.06	-212.00	1824.00	2755	20230406	-54.08	1260	20231020	0.40	2755	-54.08	20230406	1260	0.40	20231020	2755	-54.08	20230406	1260	0.40	20231020	0.24	N	196450	1000	453 억	434235	N	N	N	N
54	20231023	120823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1272	7	2	0.55	27908009	21912	13.67	1271	1298	1267	1644	886	1265	1273.64	0.96	-2488	1395	1330	1295	1230	1195	1312	1212	453	379	1000	880	1	1	45319582	576	-6.00	0.70	12	0.05	-212.00	1824.00	2755	20230406	-53.83	1260	20231020	0.95	2755	-53.83	20230406	1260	0.95	20231020	2755	-53.83	20230406	1260	0.95	20231020	0.24	N	196450	1000	453 억	434235	N	N	N	N
55	20231023	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1283	18	2	1.42	13548806	10620	6.63	1271	1298	1270	1644	886	1265	1275.78	0.96	-1206	1395	1330	1295	1230	1195	1312	1212	453	379	1000	880	1	1	45319582	581	-6.05	0.70	12	0.02	-212.00	1824.00	2755	20230406	-53.43	1260	20231020	1.83	2755	-53.43	20230406	1260	1.83	20231020	2755	-53.43	20230406	1260	1.83	20231020	0.24	N	196450	1000	453 억	434235	N	N	N	N
56	20231023	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1274	9	2	0.71	2243684	1747	1.09	1271	1298	1271	1644	886	1265	1284.31	0.96	-330	1395	1330	1295	1230	1195	1312	1212	453	379	1000	880	1	1	45319582	577	-6.01	0.70	12	0.00	-212.00	1824.00	2755	20230406	-53.76	1260	20231020	1.11	2755	-53.76	20230406	1260	1.11	20231020	2755	-53.76	20230406	1260	1.11	20231020	0.24	N	196450	1000	453 억	434235	N	N	N	N
57	20231023	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1296	31	2	2.45	267865	207	0.13	1271	1298	1271	1644	886	1265	1294.03	0.96	-2	1395	1330	1295	1230	1195	1312	1212	453	379	1000	880	1	1	45319582	587	-6.11	0.71	12	0.00	-212.00	1824.00	2755	20230406	-52.96	1260	20231020	2.86	2755	-52.96	20230406	1260	2.86	20231020	2755	-52.96	20230406	1260	2.86	20231020	0.24	N	196450	1000	453 억	434235	N	N	N	N
58	20231020	160820	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1265	-95	5	-6.99	206142536	160157	289.49	1360	1360	1260	1768	952	1360	1287.14	1.06	-45089	1424	1392	1366	1334	1308	1379	1321	453	408	1000	950	1	1	45319582	573	-5.97	0.69	12	0.35	-212.00	1824.00	2755	20230406	-54.08	1260	20231020	0.40	2755	-54.08	20230406	1260	0.40	20231020	2755	-54.08	20230406	1260	0.40	20231020	0.29	N	196450	1000	453 억	479324	N	N	N	N
59	20231020	150819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1266	-94	5	-6.91	179522341	139093	251.42	1360	1360	1265	1768	952	1360	1290.66	1.06	-35962	1424	1392	1366	1334	1308	1379	1321	453	408	1000	950	1	1	45319582	574	-5.97	0.69	12	0.31	-212.00	1824.00	2755	20230406	-54.05	1265	20231020	0.08	2755	-54.05	20230406	1265	0.08	20231020	2755	-54.05	20230406	1265	0.08	20231020	0.29	N	196450	1000	453 억	479324	N	N	N	N
60	20231020	140826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1282	-78	5	-5.74	146899761	113602	205.34	1360	1360	1275	1768	952	1360	1293.11	1.06	-22635	1424	1392	1366	1334	1308	1379	1321	453	408	1000	950	1	1	45319582	581	-6.05	0.70	12	0.25	-212.00	1824.00	2755	20230406	-53.47	1275	20231020	0.55	2755	-53.47	20230406	1275	0.55	20231020	2755	-53.47	20230406	1275	0.55	20231020	0.29	N	196450	1000	453 억	479324	N	N	N	N
61	20231020	130803	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1281	-79	5	-5.81	132930515	102726	185.68	1360	1360	1275	1768	952	1360	1294.03	1.06	-19535	1424	1392	1366	1334	1308	1379	1321	453	408	1000	950	1	1	45319582	581	-6.04	0.70	12	0.23	-212.00	1824.00	2755	20230406	-53.50	1275	20231020	0.47	2755	-53.50	20230406	1275	0.47	20231020	2755	-53.50	20230406	1275	0.47	20231020	0.29	N	196450	1000	453 억	479324	N	N	N	N
62	20231020	120814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1286	-74	5	-5.44	107412837	82775	149.62	1360	1360	1280	1768	952	1360	1297.65	1.06	-12270	1424	1392	1366	1334	1308	1379	1321	453	408	1000	950	1	1	45319582	583	-6.07	0.71	12	0.18	-212.00	1824.00	2755	20230406	-53.32	1280	20231020	0.47	2755	-53.32	20230406	1280	0.47	20231020	2755	-53.32	20230406	1280	0.47	20231020	0.29	N	196450	1000	453 억	479324	N	N	N	N
63	20231020	110823	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1286	-74	5	-5.44	96339460	74157	134.04	1360	1360	1280	1768	952	1360	1299.13	1.06	-10469	1424	1392	1366	1334	1308	1379	1321	453	408	1000	950	1	1	45319582	583	-6.07	0.71	12	0.16	-212.00	1824.00	2755	20230406	-53.32	1280	20231020	0.47	2755	-53.32	20230406	1280	0.47	20231020	2755	-53.32	20230406	1280	0.47	20231020	0.29	N	196450	1000	453 억	479324	N	N	N	N
64	20231020	100814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1300	-60	5	-4.41	83447554	64170	115.99	1360	1360	1280	1768	952	1360	1300.41	1.06	-4865	1424	1392	1366	1334	1308	1379	1321	453	408	1000	950	1	1	45319582	589	-6.13	0.71	12	0.14	-212.00	1824.00	2755	20230406	-52.81	1280	20231020	1.56	2755	-52.81	20230406	1280	1.56	20231020	2755	-52.81	20230406	1280	1.56	20231020	0.29	N	196450	1000	453 억	479324	N	N	N	N
65	20231020	090815	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1320	-40	5	-2.94	1799804	1371	2.48	1360	1360	1300	1768	952	1360	1312.77	1.06	56	1424	1392	1366	1334	1308	1379	1321	453	408	1000	950	1	1	45319582	598	-6.23	0.72	12	0.00	-212.00	1824.00	2755	20230406	-52.09	1300	20231020	1.54	2755	-52.09	20230406	1300	1.54	20231020	2755	-52.09	20230406	1300	1.54	20231020	0.29	N	196450	1000	453 억	479324	N	N	N	N
66	20231019	160812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1360	-36	5	-2.58	75193786	55323	91.55	1398	1398	1340	1814	978	1396	1359.18	1.09	-16742	1476	1435	1399	1358	1322	1418	1341	453	418	1000	970	1	1	45319582	616	-6.42	0.75	12	0.12	-212.00	1824.00	2755	20230406	-50.64	1340	20231019	1.49	2755	-50.64	20230406	1340	1.49	20231019	2755	-50.64	20230406	1340	1.49	20231019	0.29	N	196450	1000	453 억	496066	N	N	N	N
67	20231019	150804	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1347	-49	5	-3.51	68319178	50228	83.12	1398	1398	1345	1814	978	1396	1360.18	1.09	-15377	1476	1435	1399	1358	1322	1418	1341	453	418	1000	970	1	1	45319582	610	-6.35	0.74	12	0.11	-212.00	1824.00	2755	20230406	-51.11	1345	20231019	0.15	2755	-51.11	20230406	1345	0.15	20231019	2755	-51.11	20230406	1345	0.15	20231019	0.29	N	196450	1000	453 억	496066	N	N	N	N
68	20231019	140815	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1369	-27	5	-1.93	40194305	29419	48.68	1398	1398	1353	1814	978	1396	1366.27	1.09	-12155	1476	1435	1399	1358	1322	1418	1341	453	418	1000	970	1	1	45319582	620	-6.46	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.31	1353	20231019	1.18	2755	-50.31	20230406	1353	1.18	20231019	2755	-50.31	20230406	1353	1.18	20231019	0.29	N	196450	1000	453 억	496066	N	N	N	N
69	20231019	130807	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1372	-24	5	-1.72	39526156	28931	47.88	1398	1398	1353	1814	978	1396	1366.22	1.09	-12139	1476	1435	1399	1358	1322	1418	1341	453	418	1000	970	1	1	45319582	622	-6.47	0.75	12	0.06	-212.00	1824.00	2755	20230406	-50.20	1353	20231019	1.40	2755	-50.20	20230406	1353	1.40	20231019	2755	-50.20	20230406	1353	1.40	20231019	0.29	N	196450	1000	453 억	496066	N	N	N	N
70	20231019	120814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1372	-24	5	-1.72	18444299	13403	22.18	1398	1398	1366	1814	978	1396	1376.13	1.09	-6864	1476	1435	1399	1358	1322	1418	1341	453	418	1000	970	1	1	45319582	622	-6.47	0.75	12	0.03	-212.00	1824.00	2755	20230406	-50.20	1360	20230927	0.88	2755	-50.20	20230406	1360	0.88	20230927	2755	-50.20	20230406	1360	0.88	20230927	0.29	N	196450	1000	453 억	496066	N	N	N	N
71	20231019	110809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1375	-21	5	-1.50	14694331	10666	17.65	1398	1398	1370	1814	978	1396	1377.68	1.09	-5853	1476	1435	1399	1358	1322	1418	1341	453	418	1000	970	1	1	45319582	623	-6.49	0.75	12	0.02	-212.00	1824.00	2755	20230406	-50.09	1360	20230927	1.10	2755	-50.09	20230406	1360	1.10	20230927	2755	-50.09	20230406	1360	1.10	20230927	0.29	N	196450	1000	453 억	496066	N	N	N	N
72	20231019	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1380	-16	5	-1.15	3542332	2561	4.24	1398	1398	1371	1814	978	1396	1383.18	1.09	-129	1476	1435	1399	1358	1322	1418	1341	453	418	1000	970	1	1	45319582	625	-6.51	0.76	12	0.01	-212.00	1824.00	2755	20230406	-49.91	1360	20230927	1.47	2755	-49.91	20230406	1360	1.47	20230927	2755	-49.91	20230406	1360	1.47	20230927	0.29	N	196450	1000	453 억	496066	N	N	N	N
73	20231019	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1392	-4	5	-0.29	242970	177	0.29	1398	1398	1371	1814	978	1396	1372.71	1.09	-4	1476	1435	1399	1358	1322	1418	1341	453	418	1000	970	1	1	45319582	631	-6.57	0.76	12	0.00	-212.00	1824.00	2755	20230406	-49.47	1360	20230927	2.35	2755	-49.47	20230406	1360	2.35	20230927	2755	-49.47	20230406	1360	2.35	20230927	0.29	N	196450	1000	453 억	496066	N	N	N	N
74	20231018	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1396	0	3	0.00	83943802	60428	153.10	1420	1440	1363	1814	978	1396	1389.15	1.14	-20785	1438	1417	1396	1375	1354	1406	1364	453	418	1000	970	1	1	45319582	633	-6.58	0.77	12	0.13	-212.00	1824.00	2755	20230406	-49.33	1360	20230927	2.65	2755	-49.33	20230406	1360	2.65	20230927	2755	-49.33	20230406	1360	2.65	20230927	0.31	N	196450	1000	453 억	516851	N	N	N	N
75	20231018	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1389	-7	5	-0.50	77802277	55983	141.84	1420	1440	1363	1814	978	1396	1389.75	1.14	-19437	1438	1417	1396	1375	1354	1406	1364	453	418	1000	970	1	1	45319582	629	-6.55	0.76	12	0.12	-212.00	1824.00	2755	20230406	-49.58	1360	20230927	2.13	2755	-49.58	20230406	1360	2.13	20230927	2755	-49.58	20230406	1360	2.13	20230927	0.31	N	196450	1000	453 억	516851	N	N	N	N
76	20231018	140755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1397	1	2	0.07	75737860	54493	138.07	1420	1440	1363	1814	978	1396	1389.86	1.14	-18638	1438	1417	1396	1375	1354	1406	1364	453	418	1000	970	1	1	45319582	633	-6.59	0.77	12	0.12	-212.00	1824.00	2755	20230406	-49.29	1360	20230927	2.72	2755	-49.29	20230406	1360	2.72	20230927	2755	-49.29	20230406	1360	2.72	20230927	0.31	N	196450	1000	453 억	516851	N	N	N	N
77	20231018	130753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1380	-16	5	-1.15	65932416	47401	120.10	1420	1440	1363	1814	978	1396	1390.95	1.14	-17837	1438	1417	1396	1375	1354	1406	1364	453	418	1000	970	1	1	45319582	625	-6.51	0.76	12	0.10	-212.00	1824.00	2755	20230406	-49.91	1360	20230927	1.47	2755	-49.91	20230406	1360	1.47	20230927	2755	-49.91	20230406	1360	1.47	20230927	0.31	N	196450	1000	453 억	516851	N	N	N	N
78	20231018	120809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1391	-5	5	-0.36	28396479	20213	51.21	1420	1440	1389	1814	978	1396	1404.86	1.14	-7435	1438	1417	1396	1375	1354	1406	1364	453	418	1000	970	1	1	45319582	630	-6.56	0.76	12	0.04	-212.00	1824.00	2755	20230406	-49.51	1360	20230927	2.28	2755	-49.51	20230406	1360	2.28	20230927	2755	-49.51	20230406	1360	2.28	20230927	0.31	N	196450	1000	453 억	516851	N	N	N	N
79	20231018	110802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1406	10	2	0.72	15154791	10744	27.22	1420	1440	1389	1814	978	1396	1410.54	1.14	-4320	1438	1417	1396	1375	1354	1406	1364	453	418	1000	970	1	1	45319582	637	-6.63	0.77	12	0.02	-212.00	1824.00	2755	20230406	-48.97	1360	20230927	3.38	2755	-48.97	20230406	1360	3.38	20230927	2755	-48.97	20230406	1360	3.38	20230927	0.31	N	196450	1000	453 억	516851	N	N	N	N
80	20231018	100811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1404	8	2	0.57	10579244	7490	18.98	1420	1440	1389	1814	978	1396	1412.45	1.14	-1965	1438	1417	1396	1375	1354	1406	1364	453	418	1000	970	1	1	45319582	636	-6.62	0.77	12	0.02	-212.00	1824.00	2755	20230406	-49.04	1360	20230927	3.24	2755	-49.04	20230406	1360	3.24	20230927	2755	-49.04	20230406	1360	3.24	20230927	0.31	N	196450	1000	453 억	516851	N	N	N	N
81	20231018	090757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1399	3	2	0.21	190057	136	0.34	1420	1420	1389	1814	978	1396	1397.48	1.14	-43	1438	1417	1396	1375	1354	1406	1364	453	418	1000	970	1	1	45319582	634	-6.60	0.77	12	0.00	-212.00	1824.00	2755	20230406	-49.22	1360	20230927	2.87	2755	-49.22	20230406	1360	2.87	20230927	2755	-49.22	20230406	1360	2.87	20230927	0.31	N	196450	1000	453 억	516851	N	N	N	N
82	20231017	160802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1396	10	2	0.72	53495299	38348	71.83	1401	1417	1375	1801	971	1386	1395.00	1.17	-12745	1434	1410	1385	1361	1336	1397	1348	453	415	1000	970	1	1	45319582	633	-6.58	0.77	12	0.08	-212.00	1824.00	2755	20230406	-49.33	1360	20230927	2.65	2755	-49.33	20230406	1360	2.65	20230927	2755	-49.33	20230406	1360	2.65	20230927	0.31	N	196450	1000	453 억	529596	N	N	N	N
83	20231017	150807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1396	10	2	0.72	52406513	37568	70.37	1401	1417	1375	1801	971	1386	1394.98	1.17	-12427	1434	1410	1385	1361	1336	1397	1348	453	415	1000	970	1	1	45319582	633	-6.58	0.77	12	0.08	-212.00	1824.00	2755	20230406	-49.33	1360	20230927	2.65	2755	-49.33	20230406	1360	2.65	20230927	2755	-49.33	20230406	1360	2.65	20230927	0.31	N	196450	1000	453 억	529596	N	N	N	N
84	20231017	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1396	10	2	0.72	46102153	33024	61.86	1401	1417	1375	1801	971	1386	1396.02	1.17	-11452	1434	1410	1385	1361	1336	1397	1348	453	415	1000	970	1	1	45319582	633	-6.58	0.77	12	0.07	-212.00	1824.00	2755	20230406	-49.33	1360	20230927	2.65	2755	-49.33	20230406	1360	2.65	20230927	2755	-49.33	20230406	1360	2.65	20230927	0.31	N	196450	1000	453 억	529596	N	N	N	N
85	20231017	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1387	1	2	0.07	41615429	29806	55.83	1401	1417	1375	1801	971	1386	1396.21	1.17	-9297	1434	1410	1385	1361	1336	1397	1348	453	415	1000	970	1	1	45319582	629	-6.54	0.76	12	0.07	-212.00	1824.00	2755	20230406	-49.66	1360	20230927	1.99	2755	-49.66	20230406	1360	1.99	20230927	2755	-49.66	20230406	1360	1.99	20230927	0.31	N	196450	1000	453 억	529596	N	N	N	N
86	20231017	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1378	-8	5	-0.58	29494113	21146	39.61	1401	1414	1375	1801	971	1386	1394.78	1.17	-7733	1434	1410	1385	1361	1336	1397	1348	453	415	1000	970	1	1	45319582	625	-6.50	0.76	12	0.05	-212.00	1824.00	2755	20230406	-49.98	1360	20230927	1.32	2755	-49.98	20230406	1360	1.32	20230927	2755	-49.98	20230406	1360	1.32	20230927	0.31	N	196450	1000	453 억	529596	N	N	N	N
87	20231017	110756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	14	2	1.01	18974529	13534	25.35	1401	1414	1381	1801	971	1386	1401.99	1.17	-5675	1434	1410	1385	1361	1336	1397	1348	453	415	1000	970	1	1	45319582	634	-6.60	0.77	12	0.03	-212.00	1824.00	2755	20230406	-49.18	1360	20230927	2.94	2755	-49.18	20230406	1360	2.94	20230927	2755	-49.18	20230406	1360	2.94	20230927	0.31	N	196450	1000	453 억	529596	N	N	N	N
88	20231017	100750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1403	17	2	1.23	11823663	8426	15.78	1401	1414	1381	1801	971	1386	1403.24	1.17	-5065	1434	1410	1385	1361	1336	1397	1348	453	415	1000	970	1	1	45319582	636	-6.62	0.77	12	0.02	-212.00	1824.00	2755	20230406	-49.07	1360	20230927	3.16	2755	-49.07	20230406	1360	3.16	20230927	2755	-49.07	20230406	1360	3.16	20230927	0.31	N	196450	1000	453 억	529596	N	N	N	N
89	20231017	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1414	28	2	2.02	1594167	1133	2.12	1401	1414	1391	1801	971	1386	1407.03	1.17	-123	1434	1410	1385	1361	1336	1397	1348	453	415	1000	970	1	1	45319582	641	-6.67	0.78	12	0.00	-212.00	1824.00	2755	20230406	-48.68	1360	20230927	3.97	2755	-48.68	20230406	1360	3.97	20230927	2755	-48.68	20230406	1360	3.97	20230927	0.31	N	196450	1000	453 억	529596	N	N	N	N
90	20231016	160758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1386	-14	5	-1.00	73288109	53389	307.66	1409	1409	1360	1820	980	1400	1372.72	1.21	-19602	1430	1414	1397	1381	1364	1406	1373	453	420	1000	980	1	1	45319582	628	-6.54	0.76	12	0.12	-212.00	1824.00	2755	20230406	-49.69	1360	20231016	1.91	2755	-49.69	20230406	1360	1.91	20231016	2755	-49.69	20230406	1360	1.91	20231016	0.36	N	196450	1000	453 억	549198	N	N	N	N
91	20231016	150758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1375	-25	5	-1.79	70781214	51569	297.18	1409	1409	1360	1820	980	1400	1372.55	1.21	-18443	1430	1414	1397	1381	1364	1406	1373	453	420	1000	980	1	1	45319582	623	-6.49	0.75	12	0.11	-212.00	1824.00	2755	20230406	-50.09	1360	20231016	1.10	2755	-50.09	20230406	1360	1.10	20231016	2755	-50.09	20230406	1360	1.10	20231016	0.36	N	196450	1000	453 억	549198	N	N	N	N
92	20231016	140759	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1364	-36	5	-2.57	59820335	43541	250.91	1409	1409	1360	1820	980	1400	1373.89	1.21	-13835	1430	1414	1397	1381	1364	1406	1373	453	420	1000	980	1	1	45319582	618	-6.43	0.75	12	0.10	-212.00	1824.00	2755	20230406	-50.49	1360	20231016	0.29	2755	-50.49	20230406	1360	0.29	20231016	2755	-50.49	20230406	1360	0.29	20231016	0.36	N	196450	1000	453 억	549198	N	N	N	N
93	20231016	130753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1378	-22	5	-1.57	24536094	17695	101.97	1409	1409	1377	1820	980	1400	1386.61	1.21	-8824	1430	1414	1397	1381	1364	1406	1373	453	420	1000	980	1	1	45319582	625	-6.50	0.76	12	0.04	-212.00	1824.00	2755	20230406	-49.98	1360	20230927	1.32	2755	-49.98	20230406	1360	1.32	20230927	2755	-49.98	20230406	1360	1.32	20230927	0.36	N	196450	1000	453 억	549198	N	N	N	N
94	20231016	120754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1381	-19	5	-1.36	13429840	9660	55.67	1409	1409	1381	1820	980	1400	1390.25	1.21	-5837	1430	1414	1397	1381	1364	1406	1373	453	420	1000	980	1	1	45319582	626	-6.51	0.76	12	0.02	-212.00	1824.00	2755	20230406	-49.87	1360	20230927	1.54	2755	-49.87	20230406	1360	1.54	20230927	2755	-49.87	20230406	1360	1.54	20230927	0.36	N	196450	1000	453 억	549198	N	N	N	N
95	20231016	110749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1383	-17	5	-1.21	7396383	5316	30.63	1409	1409	1382	1820	980	1400	1391.34	1.21	-2724	1430	1414	1397	1381	1364	1406	1373	453	420	1000	980	1	1	45319582	627	-6.52	0.76	12	0.01	-212.00	1824.00	2755	20230406	-49.80	1360	20230927	1.69	2755	-49.80	20230406	1360	1.69	20230927	2755	-49.80	20230406	1360	1.69	20230927	0.36	N	196450	1000	453 억	549198	N	N	N	N
96	20231016	100745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1395	-5	5	-0.36	3960143	2842	16.38	1409	1409	1386	1820	980	1400	1393.44	1.21	-1156	1430	1414	1397	1381	1364	1406	1373	453	420	1000	980	1	1	45319582	632	-6.58	0.76	12	0.01	-212.00	1824.00	2755	20230406	-49.36	1360	20230927	2.57	2755	-49.36	20230406	1360	2.57	20230927	2755	-49.36	20230406	1360	2.57	20230927	0.36	N	196450	1000	453 억	549198	N	N	N	N
97	20231016	090748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1392	-8	5	-0.57	57400	41	0.24	1409	1409	1392	1820	980	1400	1400.00	1.21	9	1430	1414	1397	1381	1364	1406	1373	453	420	1000	980	1	1	45319582	631	-6.57	0.76	12	0.00	-212.00	1824.00	2755	20230406	-49.47	1360	20230927	2.35	2755	-49.47	20230406	1360	2.35	20230927	2755	-49.47	20230406	1360	2.35	20230927	0.36	N	196450	1000	453 억	549198	N	N	N	N
98	20231012	160810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1413	3	2	0.21	32483162	23013	56.22	1410	1428	1402	1833	987	1410	1411.51	1.24	-3941	1438	1424	1401	1387	1364	1431	1394	453	423	1000	980	1	1	45319582	640	-6.67	0.77	12	0.05	-212.00	1824.00	2755	20230406	-48.71	1360	20230927	3.90	2755	-48.71	20230406	1360	3.90	20230927	2755	-48.71	20230406	1360	3.90	20230927	0.38	N	196450	1000	453 억	560558	N	N	N	N
99	20231012	150753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1408	-2	5	-0.14	27050569	19155	46.79	1410	1428	1402	1833	987	1410	1412.19	1.24	-2035	1438	1424	1401	1387	1364	1431	1394	453	423	1000	980	1	1	45319582	638	-6.64	0.77	12	0.04	-212.00	1824.00	2755	20230406	-48.89	1360	20230927	3.53	2755	-48.89	20230406	1360	3.53	20230927	2755	-48.89	20230406	1360	3.53	20230927	0.38	N	196450	1000	453 억	560558	N	N	N	N
100	20231012	140753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1415	5	2	0.35	23485829	16622	40.60	1410	1428	1402	1833	987	1410	1412.94	1.24	-506	1438	1424	1401	1387	1364	1431	1394	453	423	1000	980	1	1	45319582	641	-6.67	0.78	12	0.04	-212.00	1824.00	2755	20230406	-48.64	1360	20230927	4.04	2755	-48.64	20230406	1360	4.04	20230927	2755	-48.64	20230406	1360	4.04	20230927	0.38	N	196450	1000	453 억	560558	N	N	N	N
101	20231012	130754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1417	7	2	0.50	22507034	15927	38.91	1410	1428	1402	1833	987	1410	1413.14	1.24	-461	1438	1424	1401	1387	1364	1431	1394	453	423	1000	980	1	1	45319582	642	-6.68	0.78	12	0.04	-212.00	1824.00	2755	20230406	-48.57	1360	20230927	4.19	2755	-48.57	20230406	1360	4.19	20230927	2755	-48.57	20230406	1360	4.19	20230927	0.38	N	196450	1000	453 억	560558	N	N	N	N
102	20231012	120802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1408	-2	5	-0.14	17488652	12366	30.21	1410	1428	1402	1833	987	1410	1414.25	1.24	753	1438	1424	1401	1387	1364	1431	1394	453	423	1000	980	1	1	45319582	638	-6.64	0.77	12	0.03	-212.00	1824.00	2755	20230406	-48.89	1360	20230927	3.53	2755	-48.89	20230406	1360	3.53	20230927	2755	-48.89	20230406	1360	3.53	20230927	0.38	N	196450	1000	453 억	560558	N	N	N	N
103	20231012	110801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1414	4	2	0.28	12849808	9077	22.17	1410	1428	1402	1833	987	1410	1415.64	1.24	1030	1438	1424	1401	1387	1364	1431	1394	453	423	1000	980	1	1	45319582	641	-6.67	0.78	12	0.02	-212.00	1824.00	2755	20230406	-48.68	1360	20230927	3.97	2755	-48.68	20230406	1360	3.97	20230927	2755	-48.68	20230406	1360	3.97	20230927	0.38	N	196450	1000	453 억	560558	N	N	N	N
104	20231012	100756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1414	4	2	0.28	7954995	5610	13.70	1410	1428	1402	1833	987	1410	1418.00	1.24	-665	1438	1424	1401	1387	1364	1431	1394	453	423	1000	980	1	1	45319582	641	-6.67	0.78	12	0.01	-212.00	1824.00	2755	20230406	-48.68	1360	20230927	3.97	2755	-48.68	20230406	1360	3.97	20230927	2755	-48.68	20230406	1360	3.97	20230927	0.38	N	196450	1000	453 억	560558	N	N	N	N
105	20231012	090802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1420	10	2	0.71	907293	641	1.57	1410	1420	1402	1833	987	1410	1415.43	1.24	6	1438	1424	1401	1387	1364	1431	1394	453	423	1000	980	1	1	45319582	644	-6.70	0.78	12	0.00	-212.00	1824.00	2755	20230406	-48.46	1360	20230927	4.41	2755	-48.46	20230406	1360	4.41	20230927	2755	-48.46	20230406	1360	4.41	20230927	0.38	N	196450	1000	453 억	560558	N	N	N	N
106	20231011	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1410	33	2	2.40	57408177	40855	73.30	1378	1415	1378	1790	964	1377	1405.17	1.25	-5034	1429	1402	1381	1354	1333	1392	1344	453	413	1000	960	1	1	45319582	639	-6.65	0.77	12	0.09	-212.00	1824.00	2755	20230406	-48.82	1360	20230927	3.68	2755	-48.82	20230406	1360	3.68	20230927	2755	-48.82	20230406	1360	3.68	20230927	0.38	N	196450	1000	453 억	565592	N	N	N	N
107	20231011	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1414	37	2	2.69	53787162	38285	68.69	1378	1415	1378	1790	964	1377	1404.91	1.25	-3747	1429	1402	1381	1354	1333	1392	1344	453	413	1000	960	1	1	45319582	641	-6.67	0.78	12	0.08	-212.00	1824.00	2755	20230406	-48.68	1360	20230927	3.97	2755	-48.68	20230406	1360	3.97	20230927	2755	-48.68	20230406	1360	3.97	20230927	0.38	N	196450	1000	453 억	565592	N	N	N	N
108	20231011	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1415	38	2	2.76	48929611	34839	62.51	1378	1415	1378	1790	964	1377	1404.45	1.25	-2684	1429	1402	1381	1354	1333	1392	1344	453	413	1000	960	1	1	45319582	641	-6.67	0.78	12	0.08	-212.00	1824.00	2755	20230406	-48.64	1360	20230927	4.04	2755	-48.64	20230406	1360	4.04	20230927	2755	-48.64	20230406	1360	4.04	20230927	0.38	N	196450	1000	453 억	565592	N	N	N	N
109	20231011	130749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1414	37	2	2.69	47658514	33940	60.90	1378	1415	1378	1790	964	1377	1404.20	1.25	-2518	1429	1402	1381	1354	1333	1392	1344	453	413	1000	960	1	1	45319582	641	-6.67	0.78	12	0.07	-212.00	1824.00	2755	20230406	-48.68	1360	20230927	3.97	2755	-48.68	20230406	1360	3.97	20230927	2755	-48.68	20230406	1360	3.97	20230927	0.38	N	196450	1000	453 억	565592	N	N	N	N
110	20231011	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1410	33	2	2.40	42576522	30335	54.43	1378	1415	1378	1790	964	1377	1403.54	1.25	-223	1429	1402	1381	1354	1333	1392	1344	453	413	1000	960	1	1	45319582	639	-6.65	0.77	12	0.07	-212.00	1824.00	2755	20230406	-48.82	1360	20230927	3.68	2755	-48.82	20230406	1360	3.68	20230927	2755	-48.82	20230406	1360	3.68	20230927	0.38	N	196450	1000	453 억	565592	N	N	N	N
111	20231011	110758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1411	34	2	2.47	29642026	21171	37.99	1378	1412	1378	1790	964	1377	1400.12	1.25	-1627	1429	1402	1381	1354	1333	1392	1344	453	413	1000	960	1	1	45319582	639	-6.66	0.77	12	0.05	-212.00	1824.00	2755	20230406	-48.78	1360	20230927	3.75	2755	-48.78	20230406	1360	3.75	20230927	2755	-48.78	20230406	1360	3.75	20230927	0.38	N	196450	1000	453 억	565592	N	N	N	N
112	20231011	100753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1410	33	2	2.40	21443360	15355	27.55	1378	1412	1378	1790	964	1377	1396.51	1.25	-2531	1429	1402	1381	1354	1333	1392	1344	453	413	1000	960	1	1	45319582	639	-6.65	0.77	12	0.03	-212.00	1824.00	2755	20230406	-48.82	1360	20230927	3.68	2755	-48.82	20230406	1360	3.68	20230927	2755	-48.82	20230406	1360	3.68	20230927	0.38	N	196450	1000	453 억	565592	N	N	N	N
113	20231011	090757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1397	20	2	1.45	4860974	3517	6.31	1378	1399	1378	1790	964	1377	1382.14	1.25	-481	1429	1402	1381	1354	1333	1392	1344	453	413	1000	960	1	1	45319582	633	-6.59	0.77	12	0.01	-212.00	1824.00	2755	20230406	-49.29	1360	20230927	2.72	2755	-49.29	20230406	1360	2.72	20230927	2755	-49.29	20230406	1360	2.72	20230927	0.38	N	196450	1000	453 억	565592	N	N	N	N
114	20231010	160750	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1377	-31	5	-2.20	76412471	55399	193.00	1408	1408	1360	1830	986	1408	1379.31	1.28	-12461	1449	1428	1400	1379	1351	1439	1390	453	422	1000	980	1	1	45319582	624	-6.50	0.75	12	0.12	-212.00	1824.00	2755	20230406	-50.02	1360	20231010	1.25	2755	-50.02	20230406	1360	1.25	20231010	2755	-50.02	20230406	1360	1.25	20231010	0.37	N	196450	1000	453 억	577993	N	N	N	N
115	20231010	150746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1374	-34	5	-2.41	69041674	50007	174.22	1408	1408	1366	1830	986	1408	1380.64	1.28	-10520	1449	1428	1400	1379	1351	1439	1390	453	422	1000	980	1	1	45319582	623	-6.48	0.75	12	0.11	-212.00	1824.00	2755	20230406	-50.13	1360	20230927	1.03	2755	-50.13	20230406	1360	1.03	20230927	2755	-50.13	20230406	1360	1.03	20230927	0.37	N	196450	1000	453 억	577993	N	N	N	N
116	20231010	140751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1376	-32	5	-2.27	56508391	40865	142.37	1408	1408	1369	1830	986	1408	1382.81	1.28	-5703	1449	1428	1400	1379	1351	1439	1390	453	422	1000	980	1	1	45319582	624	-6.49	0.75	12	0.09	-212.00	1824.00	2755	20230406	-50.05	1360	20230927	1.18	2755	-50.05	20230406	1360	1.18	20230927	2755	-50.05	20230406	1360	1.18	20230927	0.37	N	196450	1000	453 억	577993	N	N	N	N
117	20231010	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1379	-29	5	-2.06	41792952	30130	104.97	1408	1408	1372	1830	986	1408	1387.09	1.28	-769	1449	1428	1400	1379	1351	1439	1390	453	422	1000	980	1	1	45319582	625	-6.50	0.76	12	0.07	-212.00	1824.00	2755	20230406	-49.95	1360	20230927	1.40	2755	-49.95	20230406	1360	1.40	20230927	2755	-49.95	20230406	1360	1.40	20230927	0.37	N	196450	1000	453 억	577993	N	N	N	N
118	20231010	120742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1393	-15	5	-1.07	26876162	19312	67.28	1408	1408	1372	1830	986	1408	1391.68	1.28	329	1449	1428	1400	1379	1351	1439	1390	453	422	1000	980	1	1	45319582	631	-6.57	0.76	12	0.04	-212.00	1824.00	2755	20230406	-49.44	1360	20230927	2.43	2755	-49.44	20230406	1360	2.43	20230927	2755	-49.44	20230406	1360	2.43	20230927	0.37	N	196450	1000	453 억	577993	N	N	N	N
119	20231010	110729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1406	-2	5	-0.14	21311499	15291	53.27	1408	1408	1372	1830	986	1408	1393.73	1.28	682	1449	1428	1400	1379	1351	1439	1390	453	422	1000	980	1	1	45319582	637	-6.63	0.77	12	0.03	-212.00	1824.00	2755	20230406	-48.97	1360	20230927	3.38	2755	-48.97	20230406	1360	3.38	20230927	2755	-48.97	20230406	1360	3.38	20230927	0.37	N	196450	1000	453 억	577993	N	N	N	N
120	20231010	100737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1406	-2	5	-0.14	17979189	12907	44.97	1408	1408	1372	1830	986	1408	1392.98	1.28	713	1449	1428	1400	1379	1351	1439	1390	453	422	1000	980	1	1	45319582	637	-6.63	0.77	12	0.03	-212.00	1824.00	2755	20230406	-48.97	1360	20230927	3.38	2755	-48.97	20230406	1360	3.38	20230927	2755	-48.97	20230406	1360	3.38	20230927	0.37	N	196450	1000	453 억	577993	N	N	N	N
121	20231010	090731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1407	-1	5	-0.07	5601947	3986	13.89	1408	1408	1387	1830	986	1408	1405.41	1.28	-192	1449	1428	1400	1379	1351	1439	1390	453	422	1000	980	1	1	45319582	638	-6.64	0.77	12	0.01	-212.00	1824.00	2755	20230406	-48.93	1360	20230927	3.46	2755	-48.93	20230406	1360	3.46	20230927	2755	-48.93	20230406	1360	3.46	20230927	0.37	N	196450	1000	453 억	577993	N	N	N	N
122	20231006	160739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1408	1	2	0.07	40081874	28613	112.42	1400	1421	1372	1829	985	1407	1400.83	1.27	1911	1455	1430	1395	1370	1335	1413	1353	453	422	1000	980	1	1	45319582	638	-6.64	0.77	12	0.06	-212.00	1824.00	2755	20230406	-48.89	1360	20230927	3.53	2755	-48.89	20230406	1360	3.53	20230927	2755	-48.89	20230406	1360	3.53	20230927	0.37	N	196450	1000	453 억	575374	N	N	N	N
123	20231006	150728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1409	2	2	0.14	39244057	28018	110.08	1400	1421	1372	1829	985	1407	1400.67	1.27	1988	1455	1430	1395	1370	1335	1413	1353	453	422	1000	980	1	1	45319582	639	-6.65	0.77	12	0.06	-212.00	1824.00	2755	20230406	-48.86	1360	20230927	3.60	2755	-48.86	20230406	1360	3.60	20230927	2755	-48.86	20230406	1360	3.60	20230927	0.37	N	196450	1000	453 억	575374	N	N	N	N
124	20231006	140730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1408	1	2	0.07	36947300	26387	103.67	1400	1421	1372	1829	985	1407	1400.21	1.27	2440	1455	1430	1395	1370	1335	1413	1353	453	422	1000	980	1	1	45319582	638	-6.64	0.77	12	0.06	-212.00	1824.00	2755	20230406	-48.89	1360	20230927	3.53	2755	-48.89	20230406	1360	3.53	20230927	2755	-48.89	20230406	1360	3.53	20230927	0.37	N	196450	1000	453 억	575374	N	N	N	N
125	20231006	130721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	-7	5	-0.50	36744150	26243	103.11	1400	1421	1372	1829	985	1407	1400.15	1.27	2579	1455	1430	1395	1370	1335	1413	1353	453	422	1000	980	1	1	45319582	634	-6.60	0.77	12	0.06	-212.00	1824.00	2755	20230406	-49.18	1360	20230927	2.94	2755	-49.18	20230406	1360	2.94	20230927	2755	-49.18	20230406	1360	2.94	20230927	0.37	N	196450	1000	453 억	575374	N	N	N	N
126	20231006	120720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	-7	5	-0.50	32203565	22999	90.36	1400	1421	1372	1829	985	1407	1400.22	1.27	1460	1455	1430	1395	1370	1335	1413	1353	453	422	1000	980	1	1	45319582	634	-6.60	0.77	12	0.05	-212.00	1824.00	2755	20230406	-49.18	1360	20230927	2.94	2755	-49.18	20230406	1360	2.94	20230927	2755	-49.18	20230406	1360	2.94	20230927	0.37	N	196450	1000	453 억	575374	N	N	N	N
127	20231006	110712	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1396	-11	5	-0.78	21092695	15014	58.99	1400	1421	1372	1829	985	1407	1404.87	1.27	903	1455	1430	1395	1370	1335	1413	1353	453	422	1000	980	1	1	45319582	633	-6.58	0.77	12	0.03	-212.00	1824.00	2755	20230406	-49.33	1360	20230927	2.65	2755	-49.33	20230406	1360	2.65	20230927	2755	-49.33	20230406	1360	2.65	20230927	0.37	N	196450	1000	453 억	575374	N	N	N	N
128	20231006	100718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1420	13	2	0.92	14769513	10521	41.34	1400	1420	1372	1829	985	1407	1403.81	1.27	1114	1455	1430	1395	1370	1335	1413	1353	453	422	1000	980	1	1	45319582	644	-6.70	0.78	12	0.02	-212.00	1824.00	2755	20230406	-48.46	1360	20230927	4.41	2755	-48.46	20230406	1360	4.41	20230927	2755	-48.46	20230406	1360	4.41	20230927	0.37	N	196450	1000	453 억	575374	N	N	N	N
129	20231006	090714	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	-7	5	-0.50	4708194	3385	13.30	1400	1402	1372	1829	985	1407	1390.90	1.27	-426	1455	1430	1395	1370	1335	1413	1353	453	422	1000	980	1	1	45319582	634	-6.60	0.77	12	0.01	-212.00	1824.00	2755	20230406	-49.18	1360	20230927	2.94	2755	-49.18	20230406	1360	2.94	20230927	2755	-49.18	20230406	1360	2.94	20230927	0.37	N	196450	1000	453 억	575374	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History