KissMeData/164060/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160847	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7830	230	2	3.03	1439569140	188469	61.68	7510	7830	7510	9880	5320	7600	7637.97	0.33	53108	8253	7926	7763	7436	7273	7845	7355	102	2280	500	5770	10	1	20449577	1601	17.44	3.00	12	0.92	449.00	2610.00	11530	20230628	-32.09	4620	20221013	69.48	11530	-32.09	20230628	5480	42.88	20230112	11530	-32.09	20230628	4620	69.48	20221013	7.19	N	164060	500	102 억	66532	N	N	N	N
3	20230927	150856	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7780	180	2	2.37	1380286830	180869	59.19	7510	7790	7510	9880	5320	7600	7631.45	0.33	51280	8253	7926	7763	7436	7273	7845	7355	102	2280	500	5770	10	1	20449577	1591	17.33	2.98	12	0.88	449.00	2610.00	11530	20230628	-32.52	4620	20221013	68.40	11530	-32.52	20230628	5480	41.97	20230112	11530	-32.52	20230628	4620	68.40	20221013	7.19	N	164060	500	102 억	66532	N	N	N	N
4	20230927	140857	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7690	90	2	1.18	1201763010	157810	51.64	7510	7720	7510	9880	5320	7600	7615.27	0.33	37974	8253	7926	7763	7436	7273	7845	7355	102	2280	500	5770	10	1	20449577	1573	17.13	2.95	12	0.77	449.00	2610.00	11530	20230628	-33.30	4620	20221013	66.45	11530	-33.30	20230628	5480	40.33	20230112	11530	-33.30	20230628	4620	66.45	20221013	7.19	N	164060	500	102 억	66532	N	N	N	N
5	20230927	130844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7630	30	2	0.39	1000992850	131671	43.09	7510	7710	7510	9880	5320	7600	7602.23	0.33	20071	8253	7926	7763	7436	7273	7845	7355	102	2280	500	5770	10	1	20449577	1560	16.99	2.92	12	0.64	449.00	2610.00	11530	20230628	-33.82	4620	20221013	65.15	11530	-33.82	20230628	5480	39.23	20230112	11530	-33.82	20230628	4620	65.15	20221013	7.19	N	164060	500	102 억	66532	N	N	N	N
6	20230927	120845	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7560	-40	5	-0.53	851143510	111948	36.63	7510	7710	7510	9880	5320	7600	7603.03	0.33	4637	8253	7926	7763	7436	7273	7845	7355	102	2280	500	5770	10	1	20449577	1546	16.84	2.90	12	0.55	449.00	2610.00	11530	20230628	-34.43	4620	20221013	63.64	11530	-34.43	20230628	5480	37.96	20230112	11530	-34.43	20230628	4620	63.64	20221013	7.19	N	164060	500	102 억	66532	N	N	N	N
7	20230927	110854	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7600	0	3	0.00	657998750	86423	28.28	7510	7710	7510	9880	5320	7600	7613.73	0.33	3479	8253	7926	7763	7436	7273	7845	7355	102	2280	500	5770	10	1	20449577	1554	16.93	2.91	12	0.42	449.00	2610.00	11530	20230628	-34.08	4620	20221013	64.50	11530	-34.08	20230628	5480	38.69	20230112	11530	-34.08	20230628	4620	64.50	20221013	7.19	N	164060	500	102 억	66532	N	N	N	N
8	20230927	100847	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7560	-40	5	-0.53	475969740	62510	20.46	7510	7710	7510	9880	5320	7600	7614.35	0.33	2929	8253	7926	7763	7436	7273	7845	7355	102	2280	500	5770	10	1	20449577	1546	16.84	2.90	12	0.31	449.00	2610.00	11530	20230628	-34.43	4620	20221013	63.64	11530	-34.43	20230628	5480	37.96	20230112	11530	-34.43	20230628	4620	63.64	20221013	7.19	N	164060	500	102 억	66532	N	N	N	N
9	20230927	090902	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7690	90	2	1.18	125845470	16581	5.43	7510	7690	7510	9880	5320	7600	7589.61	0.33	3319	8253	7926	7763	7436	7273	7845	7355	102	2280	500	5770	10	1	20449577	1573	17.13	2.95	12	0.08	449.00	2610.00	11530	20230628	-33.30	4620	20221013	66.45	11530	-33.30	20230628	5480	40.33	20230112	11530	-33.30	20230628	4620	66.45	20221013	7.19	N	164060	500	102 억	66532	N	N	N	N
10	20230926	160845	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7600	-390	5	-4.88	2344623920	302632	96.57	8000	8090	7600	10380	5600	7990	7749.44	0.13	39037	8730	8360	8140	7770	7550	8250	7660	102	2390	500	6070	10	1	20449577	1554	16.93	2.91	12	1.48	449.00	2610.00	11530	20230628	-34.08	4620	20221013	64.50	11530	-34.08	20230628	5480	38.69	20230112	11530	-34.08	20230628	4620	64.50	20221013	7.23	N	164060	500	102 억	26588	N	N	N	N
11	20230926	150845	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7670	-320	5	-4.01	2131962080	274733	87.66	8000	8090	7630	10380	5600	7990	7760.12	0.13	35572	8730	8360	8140	7770	7550	8250	7660	102	2390	500	6070	10	1	20449577	1568	17.08	2.94	12	1.34	449.00	2610.00	11530	20230628	-33.48	4620	20221013	66.02	11530	-33.48	20230628	5480	39.96	20230112	11530	-33.48	20230628	4620	66.02	20221013	7.23	N	164060	500	102 억	26588	N	N	N	N
12	20230926	140840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7680	-310	5	-3.88	1616747940	207447	66.19	8000	8090	7640	10380	5600	7990	7793.55	0.13	7631	8730	8360	8140	7770	7550	8250	7660	102	2390	500	6070	10	1	20449577	1571	17.10	2.94	12	1.01	449.00	2610.00	11530	20230628	-33.39	4620	20221013	66.23	11530	-33.39	20230628	5480	40.15	20230112	11530	-33.39	20230628	4620	66.23	20221013	7.23	N	164060	500	102 억	26588	N	N	N	N
13	20230926	130842	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7700	-290	5	-3.63	1381809000	176831	56.43	8000	8090	7700	10380	5600	7990	7814.29	0.13	5752	8730	8360	8140	7770	7550	8250	7660	102	2390	500	6070	10	1	20449577	1575	17.15	2.95	12	0.86	449.00	2610.00	11530	20230628	-33.22	4620	20221013	66.67	11530	-33.22	20230628	5480	40.51	20230112	11530	-33.22	20230628	4620	66.67	20221013	7.23	N	164060	500	102 억	26588	N	N	N	N
14	20230926	120849	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7720	-270	5	-3.38	1141716190	145733	46.50	8000	8090	7700	10380	5600	7990	7834.30	0.13	5837	8730	8360	8140	7770	7550	8250	7660	102	2390	500	6070	10	1	20449577	1579	17.19	2.96	12	0.71	449.00	2610.00	11530	20230628	-33.04	4620	20221013	67.10	11530	-33.04	20230628	5480	40.88	20230112	11530	-33.04	20230628	4620	67.10	20221013	7.23	N	164060	500	102 억	26588	N	N	N	N
15	20230926	110845	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7800	-190	5	-2.38	762407470	96754	30.87	8000	8090	7760	10380	5600	7990	7879.85	0.13	7613	8730	8360	8140	7770	7550	8250	7660	102	2390	500	6070	10	1	20449577	1595	17.37	2.99	12	0.47	449.00	2610.00	11530	20230628	-32.35	4620	20221013	68.83	11530	-32.35	20230628	5480	42.34	20230112	11530	-32.35	20230628	4620	68.83	20221013	7.23	N	164060	500	102 억	26588	N	N	N	N
16	20230926	100844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7860	-130	5	-1.63	357250640	44930	14.34	8000	8090	7810	10380	5600	7990	7951.27	0.13	1386	8730	8360	8140	7770	7550	8250	7660	102	2390	500	6070	10	1	20449577	1607	17.51	3.01	12	0.22	449.00	2610.00	11530	20230628	-31.83	4620	20221013	70.13	11530	-31.83	20230628	5480	43.43	20230112	11530	-31.83	20230628	4620	70.13	20221013	7.23	N	164060	500	102 억	26588	N	N	N	N
17	20230926	090846	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8070	80	2	1.00	38119200	4747	1.51	8000	8070	8000	10380	5600	7990	8030.17	0.13	-192	8730	8360	8140	7770	7550	8250	7660	102	2390	500	6070	10	1	20449577	1650	17.97	3.09	12	0.02	449.00	2610.00	11530	20230628	-30.01	4620	20221013	74.68	11530	-30.01	20230628	5480	47.26	20230112	11530	-30.01	20230628	4620	74.68	20221013	7.23	N	164060	500	102 억	26588	N	N	N	N
18	20230925	160845	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7990	-420	5	-4.99	2523631960	310527	129.97	8450	8510	7920	10930	5890	8410	8129.39	0.19	-11532	8710	8560	8380	8230	8050	8635	8305	102	2520	500	6390	10	1	20449577	1634	17.80	3.06	12	1.52	449.00	2610.00	11530	20230628	-30.70	4620	20221013	72.94	11530	-30.70	20230628	5480	45.80	20230112	11530	-30.70	20230628	4620	72.94	20221013	7.13	N	164060	500	102 억	38124	N	N	N	N
19	20230925	150848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7950	-460	5	-5.47	2303770300	282932	118.42	8450	8510	7920	10930	5890	8410	8142.49	0.19	-11236	8710	8560	8380	8230	8050	8635	8305	102	2520	500	6390	10	1	20449577	1626	17.71	3.05	12	1.38	449.00	2610.00	11530	20230628	-31.05	4620	20221013	72.08	11530	-31.05	20230628	5480	45.07	20230112	11530	-31.05	20230628	4620	72.08	20221013	7.13	N	164060	500	102 억	38124	N	N	N	N
20	20230925	140834	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7990	-420	5	-4.99	1958144310	239502	100.25	8450	8510	7970	10930	5890	8410	8175.90	0.19	-11175	8710	8560	8380	8230	8050	8635	8305	102	2520	500	6390	10	1	20449577	1634	17.80	3.06	12	1.17	449.00	2610.00	11530	20230628	-30.70	4620	20221013	72.94	11530	-30.70	20230628	5480	45.80	20230112	11530	-30.70	20230628	4620	72.94	20221013	7.13	N	164060	500	102 억	38124	N	N	N	N
21	20230925	130838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8080	-330	5	-3.92	1462959340	177760	74.40	8450	8510	8070	10930	5890	8410	8229.97	0.19	-9685	8710	8560	8380	8230	8050	8635	8305	102	2520	500	6390	10	1	20449577	1652	18.00	3.10	12	0.87	449.00	2610.00	11530	20230628	-29.92	4620	20221013	74.89	11530	-29.92	20230628	5480	47.45	20230112	11530	-29.92	20230628	4620	74.89	20221013	7.13	N	164060	500	102 억	38124	N	N	N	N
22	20230925	120843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8170	-240	5	-2.85	1114322390	134813	56.43	8450	8510	8150	10930	5890	8410	8265.69	0.19	-9665	8710	8560	8380	8230	8050	8635	8305	102	2520	500	6390	10	1	20449577	1671	18.20	3.13	12	0.66	449.00	2610.00	11530	20230628	-29.14	4620	20221013	76.84	11530	-29.14	20230628	5480	49.09	20230112	11530	-29.14	20230628	4620	76.84	20221013	7.13	N	164060	500	102 억	38124	N	N	N	N
23	20230925	110838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8180	-230	5	-2.73	882282450	106384	44.53	8450	8510	8180	10930	5890	8410	8293.38	0.19	-9524	8710	8560	8380	8230	8050	8635	8305	102	2520	500	6390	10	1	20449577	1673	18.22	3.13	12	0.52	449.00	2610.00	11530	20230628	-29.05	4620	20221013	77.06	11530	-29.05	20230628	5480	49.27	20230112	11530	-29.05	20230628	4620	77.06	20221013	7.13	N	164060	500	102 억	38124	N	N	N	N
24	20230925	100843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8220	-190	5	-2.26	664465700	79818	33.41	8450	8510	8180	10930	5890	8410	8324.76	0.19	-8150	8710	8560	8380	8230	8050	8635	8305	102	2520	500	6390	10	1	20449577	1681	18.31	3.15	12	0.39	449.00	2610.00	11530	20230628	-28.71	4620	20221013	77.92	11530	-28.71	20230628	5480	50.00	20230112	11530	-28.71	20230628	4620	77.92	20221013	7.13	N	164060	500	102 억	38124	N	N	N	N
25	20230925	090838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8410	0	3	0.00	171449950	20320	8.51	8450	8510	8410	10930	5890	8410	8437.50	0.19	3253	8710	8560	8380	8230	8050	8635	8305	102	2520	500	6390	10	1	20449577	1720	18.73	3.22	12	0.10	449.00	2610.00	11530	20230628	-27.06	4620	20221013	82.03	11530	-27.06	20230628	5480	53.47	20230112	11530	-27.06	20230628	4620	82.03	20221013	7.13	N	164060	500	102 억	38124	N	N	N	N
26	20230922	160910	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8410	140	2	1.69	1983503570	235960	88.28	8270	8530	8200	10750	5790	8270	8408.02	0.16	5459	8716	8492	8366	8142	8016	8430	8080	102	2480	500	6280	10	1	20449577	1720	18.73	3.22	12	1.15	449.00	2610.00	11530	20230628	-27.06	4620	20221013	82.03	11530	-27.06	20230628	5480	53.47	20230112	11530	-27.06	20230628	4620	82.03	20221013	7.14	N	164060	500	102 억	33031	N	N	N	N
27	20230922	150904	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8390	120	2	1.45	1904933050	226608	84.79	8270	8530	8200	10750	5790	8270	8408.30	0.16	5477	8716	8492	8366	8142	8016	8430	8080	102	2480	500	6280	10	1	20449577	1716	18.69	3.21	12	1.11	449.00	2610.00	11530	20230628	-27.23	4620	20221013	81.60	11530	-27.23	20230628	5480	53.10	20230112	11530	-27.23	20230628	4620	81.60	20221013	7.14	N	164060	500	102 억	33031	N	N	N	N
28	20230922	140902	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8400	130	2	1.57	1754666890	208690	78.08	8270	8530	8200	10750	5790	8270	8410.21	0.16	8415	8716	8492	8366	8142	8016	8430	8080	102	2480	500	6280	10	1	20449577	1718	18.71	3.22	12	1.02	449.00	2610.00	11530	20230628	-27.15	4620	20221013	81.82	11530	-27.15	20230628	5480	53.28	20230112	11530	-27.15	20230628	4620	81.82	20221013	7.14	N	164060	500	102 억	33031	N	N	N	N
29	20230922	130810	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8510	240	2	2.90	1416494920	168648	63.10	8270	8530	8200	10750	5790	8270	8401.68	0.16	8044	8716	8492	8366	8142	8016	8430	8080	102	2480	500	6280	10	1	20449577	1740	18.95	3.26	12	0.82	449.00	2610.00	11530	20230628	-26.19	4620	20221013	84.20	11530	-26.19	20230628	5480	55.29	20230112	11530	-26.19	20230628	4620	84.20	20221013	7.14	N	164060	500	102 억	33031	N	N	N	N
30	20230922	120807	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8480	210	2	2.54	1260956540	150239	56.21	8270	8530	8200	10750	5790	8270	8395.75	0.16	4832	8716	8492	8366	8142	8016	8430	8080	102	2480	500	6280	10	1	20449577	1734	18.89	3.25	12	0.73	449.00	2610.00	11530	20230628	-26.45	4620	20221013	83.55	11530	-26.45	20230628	5480	54.74	20230112	11530	-26.45	20230628	4620	83.55	20221013	7.14	N	164060	500	102 억	33031	N	N	N	N
31	20230922	110804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8500	230	2	2.78	1094482180	130631	48.88	8270	8520	8200	10750	5790	8270	8381.22	0.16	5716	8716	8492	8366	8142	8016	8430	8080	102	2480	500	6280	10	1	20449577	1738	18.93	3.26	12	0.64	449.00	2610.00	11530	20230628	-26.28	4620	20221013	83.98	11530	-26.28	20230628	5480	55.11	20230112	11530	-26.28	20230628	4620	83.98	20221013	7.14	N	164060	500	102 억	33031	N	N	N	N
32	20230922	100804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8340	70	2	0.85	637393720	76343	28.56	8270	8500	8200	10750	5790	8270	8352.63	0.16	-229	8716	8492	8366	8142	8016	8430	8080	102	2480	500	6280	10	1	20449577	1705	18.57	3.20	12	0.37	449.00	2610.00	11530	20230628	-27.67	4620	20221013	80.52	11530	-27.67	20230628	5480	52.19	20230112	11530	-27.67	20230628	4620	80.52	20221013	7.14	N	164060	500	102 억	33031	N	N	N	N
33	20230922	090800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8210	-60	5	-0.73	137541980	16686	6.24	8270	8350	8200	10750	5790	8270	8236.34	0.16	-317	8716	8492	8366	8142	8016	8430	8080	102	2480	500	6280	10	1	20449577	1679	18.29	3.15	12	0.08	449.00	2610.00	11530	20230628	-28.79	4620	20221013	77.71	11530	-28.79	20230628	5480	49.82	20230112	11530	-28.79	20230628	4620	77.71	20221013	7.14	N	164060	500	102 억	33031	N	N	N	N
34	20230921	160807	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8270	-60	5	-0.72	2201104450	263226	111.40	8370	8590	8240	10820	5840	8330	8362.40	0.23	-14052	8736	8532	8366	8162	7996	8450	8080	102	2490	500	6330	10	1	20449577	1691	18.42	3.17	12	1.29	449.00	2610.00	11530	20230628	-28.27	4620	20221013	79.00	11530	-28.27	20230628	5480	50.91	20230112	11530	-28.27	20230628	4620	79.00	20221013	7.33	N	164060	500	102 억	47955	N	N	N	N
35	20230921	150755	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8290	-40	5	-0.48	2096532470	250591	106.05	8370	8590	8240	10820	5840	8330	8366.37	0.23	-13368	8736	8532	8366	8162	7996	8450	8080	102	2490	500	6330	10	1	20449577	1695	18.46	3.18	12	1.23	449.00	2610.00	11530	20230628	-28.10	4620	20221013	79.44	11530	-28.10	20230628	5480	51.28	20230112	11530	-28.10	20230628	4620	79.44	20221013	7.33	N	164060	500	102 억	47955	N	N	N	N
36	20230921	140802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8310	-20	5	-0.24	1851444460	221057	93.55	8370	8590	8240	10820	5840	8330	8375.45	0.23	-11303	8736	8532	8366	8162	7996	8450	8080	102	2490	500	6330	10	1	20449577	1699	18.51	3.18	12	1.08	449.00	2610.00	11530	20230628	-27.93	4620	20221013	79.87	11530	-27.93	20230628	5480	51.64	20230112	11530	-27.93	20230628	4620	79.87	20221013	7.33	N	164060	500	102 억	47955	N	N	N	N
37	20230921	130756	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8420	90	2	1.08	1388464840	165763	70.15	8370	8590	8240	10820	5840	8330	8376.24	0.23	-4391	8736	8532	8366	8162	7996	8450	8080	102	2490	500	6330	10	1	20449577	1722	18.75	3.23	12	0.81	449.00	2610.00	11530	20230628	-26.97	4620	20221013	82.25	11530	-26.97	20230628	5480	53.65	20230112	11530	-26.97	20230628	4620	82.25	20221013	7.33	N	164060	500	102 억	47955	N	N	N	N
38	20230921	120749	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8390	60	2	0.72	1133111210	135206	57.22	8370	8590	8240	10820	5840	8330	8380.68	0.23	-7342	8736	8532	8366	8162	7996	8450	8080	102	2490	500	6330	10	1	20449577	1716	18.69	3.21	12	0.66	449.00	2610.00	11530	20230628	-27.23	4620	20221013	81.60	11530	-27.23	20230628	5480	53.10	20230112	11530	-27.23	20230628	4620	81.60	20221013	7.33	N	164060	500	102 억	47955	N	N	N	N
39	20230921	110808	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8280	-50	5	-0.60	849894830	101255	42.85	8370	8590	8260	10820	5840	8330	8393.70	0.23	-8394	8736	8532	8366	8162	7996	8450	8080	102	2490	500	6330	10	1	20449577	1693	18.44	3.17	12	0.50	449.00	2610.00	11530	20230628	-28.19	4620	20221013	79.22	11530	-28.19	20230628	5480	51.09	20230112	11530	-28.19	20230628	4620	79.22	20221013	7.33	N	164060	500	102 억	47955	N	N	N	N
40	20230921	100752	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8360	30	2	0.36	621212090	73731	31.20	8370	8590	8300	10820	5840	8330	8425.57	0.23	4065	8736	8532	8366	8162	7996	8450	8080	102	2490	500	6330	10	1	20449577	1710	18.62	3.20	12	0.36	449.00	2610.00	11530	20230628	-27.49	4620	20221013	80.95	11530	-27.49	20230628	5480	52.55	20230112	11530	-27.49	20230628	4620	80.95	20221013	7.33	N	164060	500	102 억	47955	N	N	N	N
41	20230921	090757	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8440	110	2	1.32	198119450	23626	10.00	8370	8450	8300	10820	5840	8330	8385.99	0.23	-659	8736	8532	8366	8162	7996	8450	8080	102	2490	500	6330	10	1	20449577	1726	18.80	3.23	12	0.12	449.00	2610.00	11530	20230628	-26.80	4620	20221013	82.68	11530	-26.80	20230628	5480	54.01	20230112	11530	-26.80	20230628	4620	82.68	20221013	7.33	N	164060	500	102 억	47955	N	N	N	N
42	20230920	160801	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8330	-140	5	-1.65	1944454630	234350	71.07	8490	8570	8200	11010	5930	8470	8297.17	0.17	14639	8990	8730	8440	8180	7890	8585	8035	102	2540	500	6430	10	1	20449577	1703	18.55	3.19	12	1.15	449.00	2610.00	11530	20230628	-27.75	4620	20221013	80.30	11530	-27.75	20230628	5480	52.01	20230112	11530	-27.75	20230628	4620	80.30	20221013	7.29	N	164060	500	102 억	34024	N	N	N	N
43	20230920	150741	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8300	-170	5	-2.01	1823576510	219825	66.66	8490	8570	8200	11010	5930	8470	8295.58	0.17	17162	8990	8730	8440	8180	7890	8585	8035	102	2540	500	6430	10	1	20449577	1697	18.49	3.18	12	1.07	449.00	2610.00	11530	20230628	-28.01	4620	20221013	79.65	11530	-28.01	20230628	5480	51.46	20230112	11530	-28.01	20230628	4620	79.65	20221013	7.29	N	164060	500	102 억	34024	N	N	N	N
44	20230920	140751	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8260	-210	5	-2.48	1093506760	131582	39.90	8490	8570	8220	11010	5930	8470	8310.46	0.17	-309	8990	8730	8440	8180	7890	8585	8035	102	2540	500	6430	10	1	20449577	1689	18.40	3.16	12	0.64	449.00	2610.00	11530	20230628	-28.36	4620	20221013	78.79	11530	-28.36	20230628	5480	50.73	20230112	11530	-28.36	20230628	4620	78.79	20221013	7.29	N	164060	500	102 억	34024	N	N	N	N
45	20230920	130747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8260	-210	5	-2.48	1018830510	122543	37.16	8490	8570	8220	11010	5930	8470	8314.07	0.17	-336	8990	8730	8440	8180	7890	8585	8035	102	2540	500	6430	10	1	20449577	1689	18.40	3.16	12	0.60	449.00	2610.00	11530	20230628	-28.36	4620	20221013	78.79	11530	-28.36	20230628	5480	50.73	20230112	11530	-28.36	20230628	4620	78.79	20221013	7.29	N	164060	500	102 억	34024	N	N	N	N
46	20230920	120745	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8280	-190	5	-2.24	877860910	105486	31.99	8490	8570	8230	11010	5930	8470	8322.06	0.17	118	8990	8730	8440	8180	7890	8585	8035	102	2540	500	6430	10	1	20449577	1693	18.44	3.17	12	0.52	449.00	2610.00	11530	20230628	-28.19	4620	20221013	79.22	11530	-28.19	20230628	5480	51.09	20230112	11530	-28.19	20230628	4620	79.22	20221013	7.29	N	164060	500	102 억	34024	N	N	N	N
47	20230920	110754	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8260	-210	5	-2.48	682270650	81776	24.80	8490	8570	8250	11010	5930	8470	8343.16	0.17	-1067	8990	8730	8440	8180	7890	8585	8035	102	2540	500	6430	10	1	20449577	1689	18.40	3.16	12	0.40	449.00	2610.00	11530	20230628	-28.36	4620	20221013	78.79	11530	-28.36	20230628	5480	50.73	20230112	11530	-28.36	20230628	4620	78.79	20221013	7.29	N	164060	500	102 억	34024	N	N	N	N
48	20230920	100737	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8320	-150	5	-1.77	421774370	50331	15.26	8490	8570	8300	11010	5930	8470	8380.01	0.17	-2346	8990	8730	8440	8180	7890	8585	8035	102	2540	500	6430	10	1	20449577	1701	18.53	3.19	12	0.25	449.00	2610.00	11530	20230628	-27.84	4620	20221013	80.09	11530	-27.84	20230628	5480	51.82	20230112	11530	-27.84	20230628	4620	80.09	20221013	7.29	N	164060	500	102 억	34024	N	N	N	N
49	20230920	090747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8430	-40	5	-0.47	86247350	10185	3.09	8490	8570	8430	11010	5930	8470	8468.08	0.17	-2657	8990	8730	8440	8180	7890	8585	8035	102	2540	500	6430	10	1	20449577	1724	18.78	3.23	12	0.05	449.00	2610.00	11530	20230628	-26.89	4620	20221013	82.47	11530	-26.89	20230628	5480	53.83	20230112	11530	-26.89	20230628	4620	82.47	20221013	7.29	N	164060	500	102 억	34024	N	N	N	N
50	20230919	160743	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8470	-30	5	-0.35	2745263490	329080	86.59	8600	8700	8150	11050	5950	8500	8342.18	0.15	-2209	9166	8832	8636	8302	8106	8735	8205	102	2550	500	6460	10	1	20449577	1732	18.86	3.25	12	1.61	449.00	2610.00	11530	20230628	-26.54	4620	20221013	83.33	11530	-26.54	20230628	5480	54.56	20230112	11530	-26.54	20230628	4620	83.33	20221013	7.36	N	164060	500	102 억	31263	N	N	N	N
51	20230919	150746	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8530	30	2	0.35	2593344900	311275	81.90	8600	8700	8150	11050	5950	8500	8331.36	0.15	-1661	9166	8832	8636	8302	8106	8735	8205	102	2550	500	6460	10	1	20449577	1744	19.00	3.27	12	1.52	449.00	2610.00	11530	20230628	-26.02	4620	20221013	84.63	11530	-26.02	20230628	5480	55.66	20230112	11530	-26.02	20230628	4620	84.63	20221013	7.36	N	164060	500	102 억	31263	N	N	N	N
52	20230919	140744	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8270	-230	5	-2.71	2124451650	255773	67.30	8600	8700	8150	11050	5950	8500	8306.00	0.15	355	9166	8832	8636	8302	8106	8735	8205	102	2550	500	6460	10	1	20449577	1691	18.42	3.17	12	1.25	449.00	2610.00	11530	20230628	-28.27	4620	20221013	79.00	11530	-28.27	20230628	5480	50.91	20230112	11530	-28.27	20230628	4620	79.00	20221013	7.36	N	164060	500	102 억	31263	N	N	N	N
53	20230919	130731	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8300	-200	5	-2.35	1967155380	236822	62.31	8600	8700	8150	11050	5950	8500	8306.47	0.15	651	9166	8832	8636	8302	8106	8735	8205	102	2550	500	6460	10	1	20449577	1697	18.49	3.18	12	1.16	449.00	2610.00	11530	20230628	-28.01	4620	20221013	79.65	11530	-28.01	20230628	5480	51.46	20230112	11530	-28.01	20230628	4620	79.65	20221013	7.36	N	164060	500	102 억	31263	N	N	N	N
54	20230919	120748	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8230	-270	5	-3.18	1811895830	218076	57.38	8600	8700	8150	11050	5950	8500	8308.55	0.15	1573	9166	8832	8636	8302	8106	8735	8205	102	2550	500	6460	10	1	20449577	1683	18.33	3.15	12	1.07	449.00	2610.00	11530	20230628	-28.62	4620	20221013	78.14	11530	-28.62	20230628	5480	50.18	20230112	11530	-28.62	20230628	4620	78.14	20221013	7.36	N	164060	500	102 억	31263	N	N	N	N
55	20230919	110751	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8250	-250	5	-2.94	1339653370	160426	42.21	8600	8700	8180	11050	5950	8500	8350.60	0.15	4407	9166	8832	8636	8302	8106	8735	8205	102	2550	500	6460	10	1	20449577	1687	18.37	3.16	12	0.78	449.00	2610.00	11530	20230628	-28.45	4620	20221013	78.57	11530	-28.45	20230628	5480	50.55	20230112	11530	-28.45	20230628	4620	78.57	20221013	7.36	N	164060	500	102 억	31263	N	N	N	N
56	20230919	100743	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8340	-160	5	-1.88	573377900	67568	17.78	8600	8700	8300	11050	5950	8500	8485.94	0.15	-1561	9166	8832	8636	8302	8106	8735	8205	102	2550	500	6460	10	1	20449577	1705	18.57	3.20	12	0.33	449.00	2610.00	11530	20230628	-27.67	4620	20221013	80.52	11530	-27.67	20230628	5480	52.19	20230112	11530	-27.67	20230628	4620	80.52	20221013	7.36	N	164060	500	102 억	31263	N	N	N	N
57	20230919	090741	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8610	110	2	1.29	84301100	9749	2.57	8600	8700	8600	11050	5950	8500	8647.15	0.15	-1229	9166	8832	8636	8302	8106	8735	8205	102	2550	500	6460	10	1	20449577	1761	19.18	3.30	12	0.05	449.00	2610.00	11530	20230628	-25.33	4620	20221013	86.36	11530	-25.33	20230628	5480	57.12	20230112	11530	-25.33	20230628	4620	86.36	20221013	7.36	N	164060	500	102 억	31263	N	N	N	N
58	20230918	160743	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8500	10	2	0.12	3281982620	377416	201.01	8680	8970	8440	11030	5950	8490	8696.24	0.24	-17329	8623	8556	8423	8356	8223	8590	8390	102	2540	500	6450	10	1	20449577	1738	18.93	3.26	12	1.85	449.00	2610.00	11530	20230628	-26.28	4620	20221013	83.98	11530	-26.28	20230628	5480	55.11	20230112	11530	-26.28	20230628	4620	83.98	20221013	7.48	N	164060	500	102 억	48640	N	N	N	N
59	20230918	150742	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8500	10	2	0.12	3096054960	355496	189.34	8680	8970	8490	11030	5950	8490	8709.19	0.24	-17026	8623	8556	8423	8356	8223	8590	8390	102	2540	500	6450	10	1	20449577	1738	18.93	3.26	12	1.74	449.00	2610.00	11530	20230628	-26.28	4620	20221013	83.98	11530	-26.28	20230628	5480	55.11	20230112	11530	-26.28	20230628	4620	83.98	20221013	7.48	N	164060	500	102 억	48640	N	N	N	N
60	20230918	140802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8660	170	2	2.00	2816479380	322830	171.94	8680	8970	8520	11030	5950	8490	8724.44	0.24	-14372	8623	8556	8423	8356	8223	8590	8390	102	2540	500	6450	10	1	20449577	1771	19.29	3.32	12	1.58	449.00	2610.00	11530	20230628	-24.89	4620	20221013	87.45	11530	-24.89	20230628	5480	58.03	20230112	11530	-24.89	20230628	4620	87.45	20221013	7.48	N	164060	500	102 억	48640	N	N	N	N
61	20230918	130742	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8680	190	2	2.24	2664017910	305124	162.51	8680	8970	8520	11030	5950	8490	8731.04	0.24	-11905	8623	8556	8423	8356	8223	8590	8390	102	2540	500	6450	10	1	20449577	1775	19.33	3.33	12	1.49	449.00	2610.00	11530	20230628	-24.72	4620	20221013	87.88	11530	-24.72	20230628	5480	58.39	20230112	11530	-24.72	20230628	4620	87.88	20221013	7.48	N	164060	500	102 억	48640	N	N	N	N
62	20230918	120746	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8560	70	2	0.82	2511021890	287402	153.07	8680	8970	8520	11030	5950	8490	8737.08	0.24	-11567	8623	8556	8423	8356	8223	8590	8390	102	2540	500	6450	10	1	20449577	1750	19.06	3.28	12	1.41	449.00	2610.00	11530	20230628	-25.76	4620	20221013	85.28	11530	-25.76	20230628	5480	56.20	20230112	11530	-25.76	20230628	4620	85.28	20221013	7.48	N	164060	500	102 억	48640	N	N	N	N
63	20230918	110734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8530	40	2	0.47	2387902830	272996	145.40	8680	8970	8520	11030	5950	8490	8747.15	0.24	-10668	8623	8556	8423	8356	8223	8590	8390	102	2540	500	6450	10	1	20449577	1744	19.00	3.27	12	1.33	449.00	2610.00	11530	20230628	-26.02	4620	20221013	84.63	11530	-26.02	20230628	5480	55.66	20230112	11530	-26.02	20230628	4620	84.63	20221013	7.48	N	164060	500	102 억	48640	N	N	N	N
64	20230918	100730	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8700	210	2	2.47	2086880320	238057	126.79	8680	8970	8620	11030	5950	8490	8766.46	0.24	-7931	8623	8556	8423	8356	8223	8590	8390	102	2540	500	6450	10	1	20449577	1779	19.38	3.33	12	1.16	449.00	2610.00	11530	20230628	-24.54	4620	20221013	88.31	11530	-24.54	20230628	5480	58.76	20230112	11530	-24.54	20230628	4620	88.31	20221013	7.48	N	164060	500	102 억	48640	N	N	N	N
65	20230918	090733	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8810	320	2	3.77	1170970750	132985	70.83	8680	8970	8620	11030	5950	8490	8805.59	0.24	40	8623	8556	8423	8356	8223	8590	8390	102	2540	500	6450	10	1	20449577	1802	19.62	3.38	12	0.65	449.00	2610.00	11530	20230628	-23.59	4620	20221013	90.69	11530	-23.59	20230628	5480	60.77	20230112	11530	-23.59	20230628	4620	90.69	20221013	7.48	N	164060	500	102 억	48640	N	N	N	N
66	20230915	160739	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8490	180	2	2.17	1571589130	187162	65.35	8380	8490	8290	10800	5820	8310	8396.64	0.33	-20583	8530	8420	8270	8160	8010	8345	8085	102	2490	500	6310	10	1	20449577	1736	18.91	3.25	12	0.92	449.00	2610.00	11530	20230628	-26.37	4620	20221013	83.77	11530	-26.37	20230628	5480	54.93	20230112	11530	-26.37	20230628	4620	83.77	20221013	7.75	N	164060	500	102 억	68464	N	N	N	N
67	20230915	150739	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8440	130	2	1.56	1481517470	176528	61.64	8380	8490	8290	10800	5820	8310	8392.54	0.33	-20247	8530	8420	8270	8160	8010	8345	8085	102	2490	500	6310	10	1	20449577	1726	18.80	3.23	12	0.86	449.00	2610.00	11530	20230628	-26.80	4620	20221013	82.68	11530	-26.80	20230628	5480	54.01	20230112	11530	-26.80	20230628	4620	82.68	20221013	7.75	N	164060	500	102 억	68464	N	N	N	N
68	20230915	140739	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8410	100	2	1.20	1222290710	145825	50.92	8380	8470	8290	10800	5820	8310	8381.90	0.33	-22913	8530	8420	8270	8160	8010	8345	8085	102	2490	500	6310	10	1	20449577	1720	18.73	3.22	12	0.71	449.00	2610.00	11530	20230628	-27.06	4620	20221013	82.03	11530	-27.06	20230628	5480	53.47	20230112	11530	-27.06	20230628	4620	82.03	20221013	7.75	N	164060	500	102 억	68464	N	N	N	N
69	20230915	130732	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8330	20	2	0.24	980323830	116995	40.85	8380	8470	8290	10800	5820	8310	8379.19	0.33	-18178	8530	8420	8270	8160	8010	8345	8085	102	2490	500	6310	10	1	20449577	1703	18.55	3.19	12	0.57	449.00	2610.00	11530	20230628	-27.75	4620	20221013	80.30	11530	-27.75	20230628	5480	52.01	20230112	11530	-27.75	20230628	4620	80.30	20221013	7.75	N	164060	500	102 억	68464	N	N	N	N
70	20230915	120740	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8350	40	2	0.48	886405270	105754	36.93	8380	8470	8290	10800	5820	8310	8381.77	0.33	-14945	8530	8420	8270	8160	8010	8345	8085	102	2490	500	6310	10	1	20449577	1708	18.60	3.20	12	0.52	449.00	2610.00	11530	20230628	-27.58	4620	20221013	80.74	11530	-27.58	20230628	5480	52.37	20230112	11530	-27.58	20230628	4620	80.74	20221013	7.75	N	164060	500	102 억	68464	N	N	N	N
71	20230915	110745	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8420	110	2	1.32	739965160	88267	30.82	8380	8470	8290	10800	5820	8310	8383.26	0.33	-13300	8530	8420	8270	8160	8010	8345	8085	102	2490	500	6310	10	1	20449577	1722	18.75	3.23	12	0.43	449.00	2610.00	11530	20230628	-26.97	4620	20221013	82.25	11530	-26.97	20230628	5480	53.65	20230112	11530	-26.97	20230628	4620	82.25	20221013	7.75	N	164060	500	102 억	68464	N	N	N	N
72	20230915	100742	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8390	80	2	0.96	525273100	62821	21.93	8380	8420	8290	10800	5820	8310	8361.43	0.33	-11287	8530	8420	8270	8160	8010	8345	8085	102	2490	500	6310	10	1	20449577	1716	18.69	3.21	12	0.31	449.00	2610.00	11530	20230628	-27.23	4620	20221013	81.60	11530	-27.23	20230628	5480	53.10	20230112	11530	-27.23	20230628	4620	81.60	20221013	7.75	N	164060	500	102 억	68464	N	N	N	N
73	20230915	090732	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8310	0	3	0.00	125385320	15050	5.25	8380	8390	8290	10800	5820	8310	8331.25	0.33	-1928	8530	8420	8270	8160	8010	8345	8085	102	2490	500	6310	10	1	20449577	1699	18.51	3.18	12	0.07	449.00	2610.00	11530	20230628	-27.93	4620	20221013	79.87	11530	-27.93	20230628	5480	51.64	20230112	11530	-27.93	20230628	4620	79.87	20221013	7.75	N	164060	500	102 억	68464	N	N	N	N
74	20230914	160741	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8310	80	2	0.97	2310508280	280904	54.98	8380	8380	8120	10690	5770	8230	8225.14	0.32	3250	9016	8622	8416	8022	7816	8520	7920	102	2460	500	6250	10	1	20449577	1699	18.51	3.18	12	1.37	449.00	2610.00	11530	20230628	-27.93	4620	20221013	79.87	11530	-27.93	20230628	5480	51.64	20230112	11530	-27.93	20230628	4620	79.87	20221013	7.94	N	164060	500	102 억	65194	N	N	N	N
75	20230914	150720	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8310	80	2	0.97	2190484140	266457	52.15	8380	8380	8120	10690	5770	8230	8220.78	0.32	2743	9016	8622	8416	8022	7816	8520	7920	102	2460	500	6250	10	1	20449577	1699	18.51	3.18	12	1.30	449.00	2610.00	11530	20230628	-27.93	4620	20221013	79.87	11530	-27.93	20230628	5480	51.64	20230112	11530	-27.93	20230628	4620	79.87	20221013	7.94	N	164060	500	102 억	65194	N	N	N	N
76	20230914	140732	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8250	20	2	0.24	1883042800	229387	44.90	8380	8380	8120	10690	5770	8230	8209.02	0.32	13251	9016	8622	8416	8022	7816	8520	7920	102	2460	500	6250	10	1	20449577	1687	18.37	3.16	12	1.12	449.00	2610.00	11530	20230628	-28.45	4620	20221013	78.57	11530	-28.45	20230628	5480	50.55	20230112	11530	-28.45	20230628	4620	78.57	20221013	7.94	N	164060	500	102 억	65194	N	N	N	N
77	20230914	130719	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8230	0	3	0.00	1734535940	211345	41.37	8380	8380	8120	10690	5770	8230	8207.13	0.32	15531	9016	8622	8416	8022	7816	8520	7920	102	2460	500	6250	10	1	20449577	1683	18.33	3.15	12	1.03	449.00	2610.00	11530	20230628	-28.62	4620	20221013	78.14	11530	-28.62	20230628	5480	50.18	20230112	11530	-28.62	20230628	4620	78.14	20221013	7.94	N	164060	500	102 억	65194	N	N	N	N
78	20230914	120729	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8210	-20	5	-0.24	1608387810	196021	38.37	8380	8380	8120	10690	5770	8230	8205.18	0.32	16962	9016	8622	8416	8022	7816	8520	7920	102	2460	500	6250	10	1	20449577	1679	18.29	3.15	12	0.96	449.00	2610.00	11530	20230628	-28.79	4620	20221013	77.71	11530	-28.79	20230628	5480	49.82	20230112	11530	-28.79	20230628	4620	77.71	20221013	7.94	N	164060	500	102 억	65194	N	N	N	N
79	20230914	110722	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8210	-20	5	-0.24	1363248950	166105	32.51	8380	8380	8120	10690	5770	8230	8207.15	0.32	17267	9016	8622	8416	8022	7816	8520	7920	102	2460	500	6250	10	1	20449577	1679	18.29	3.15	12	0.81	449.00	2610.00	11530	20230628	-28.79	4620	20221013	77.71	11530	-28.79	20230628	5480	49.82	20230112	11530	-28.79	20230628	4620	77.71	20221013	7.94	N	164060	500	102 억	65194	N	N	N	N
80	20230914	100716	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8220	-10	5	-0.12	827264570	100400	19.65	8380	8380	8150	10690	5770	8230	8239.69	0.32	84	9016	8622	8416	8022	7816	8520	7920	102	2460	500	6250	10	1	20449577	1681	18.31	3.15	12	0.49	449.00	2610.00	11530	20230628	-28.71	4620	20221013	77.92	11530	-28.71	20230628	5480	50.00	20230112	11530	-28.71	20230628	4620	77.92	20221013	7.94	N	164060	500	102 억	65194	N	N	N	N
81	20230914	090730	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8270	40	2	0.49	119232000	14392	2.82	8380	8380	8230	10690	5770	8230	8284.60	0.32	-108	9016	8622	8416	8022	7816	8520	7920	102	2460	500	6250	10	1	20449577	1691	18.42	3.17	12	0.07	449.00	2610.00	11530	20230628	-28.27	4620	20221013	79.00	11530	-28.27	20230628	5480	50.91	20230112	11530	-28.27	20230628	4620	79.00	20221013	7.94	N	164060	500	102 억	65194	N	N	N	N
82	20230913	160735	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8230	-570	5	-6.48	4286674140	507819	100.37	8770	8810	8210	11440	6160	8800	8444.31	0.20	23394	9400	9100	8860	8560	8320	8980	8440	102	2640	500	6680	10	1	20449577	1683	18.33	3.15	12	2.48	449.00	2610.00	11530	20230628	-28.62	4620	20221013	78.14	11530	-28.62	20230628	5480	50.18	20230112	11530	-28.62	20230628	4620	78.14	20221013	8.03	N	164060	500	102 억	41799	N	N	N	N
83	20230913	150728	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8310	-490	5	-5.57	3664522720	432318	85.45	8770	8810	8250	11440	6160	8800	8476.45	0.20	13684	9400	9100	8860	8560	8320	8980	8440	102	2640	500	6680	10	1	20449577	1699	18.51	3.18	12	2.11	449.00	2610.00	11530	20230628	-27.93	4620	20221013	79.87	11530	-27.93	20230628	5480	51.64	20230112	11530	-27.93	20230628	4620	79.87	20221013	8.03	N	164060	500	102 억	41799	N	N	N	N
84	20230913	140734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8450	-350	5	-3.98	2024975470	235878	46.62	8770	8810	8400	11440	6160	8800	8584.84	0.20	778	9400	9100	8860	8560	8320	8980	8440	102	2640	500	6680	10	1	20449577	1728	18.82	3.24	12	1.15	449.00	2610.00	11530	20230628	-26.71	4620	20221013	82.90	11530	-26.71	20230628	5480	54.20	20230112	11530	-26.71	20230628	4620	82.90	20221013	8.03	N	164060	500	102 억	41799	N	N	N	N
85	20230913	130711	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8520	-280	5	-3.18	1760337760	204652	40.45	8770	8810	8400	11440	6160	8800	8601.61	0.20	-119	9400	9100	8860	8560	8320	8980	8440	102	2640	500	6680	10	1	20449577	1742	18.98	3.26	12	1.00	449.00	2610.00	11530	20230628	-26.11	4620	20221013	84.42	11530	-26.11	20230628	5480	55.47	20230112	11530	-26.11	20230628	4620	84.42	20221013	8.03	N	164060	500	102 억	41799	N	N	N	N
86	20230913	120729	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8580	-220	5	-2.50	1678619490	195091	38.56	8770	8810	8400	11440	6160	8800	8604.29	0.20	1533	9400	9100	8860	8560	8320	8980	8440	102	2640	500	6680	10	1	20449577	1755	19.11	3.29	12	0.95	449.00	2610.00	11530	20230628	-25.59	4620	20221013	85.71	11530	-25.59	20230628	5480	56.57	20230112	11530	-25.59	20230628	4620	85.71	20221013	8.03	N	164060	500	102 억	41799	N	N	N	N
87	20230913	110730	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8510	-290	5	-3.30	1482059210	172024	34.00	8770	8810	8400	11440	6160	8800	8615.42	0.20	5158	9400	9100	8860	8560	8320	8980	8440	102	2640	500	6680	10	1	20449577	1740	18.95	3.26	12	0.84	449.00	2610.00	11530	20230628	-26.19	4620	20221013	84.20	11530	-26.19	20230628	5480	55.29	20230112	11530	-26.19	20230628	4620	84.20	20221013	8.03	N	164060	500	102 억	41799	N	N	N	N
88	20230913	100722	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8680	-120	5	-1.36	815877770	94178	18.61	8770	8810	8400	11440	6160	8800	8663.14	0.20	18334	9400	9100	8860	8560	8320	8980	8440	102	2640	500	6680	10	1	20449577	1775	19.33	3.33	12	0.46	449.00	2610.00	11530	20230628	-24.72	4620	20221013	87.88	11530	-24.72	20230628	5480	58.39	20230112	11530	-24.72	20230628	4620	87.88	20221013	8.03	N	164060	500	102 억	41799	N	N	N	N
89	20230913	090716	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8710	-90	5	-1.02	250546210	29136	5.76	8770	8810	8400	11440	6160	8800	8599.19	0.20	-397	9400	9100	8860	8560	8320	8980	8440	102	2640	500	6680	10	1	20449577	1781	19.40	3.34	12	0.14	449.00	2610.00	11530	20230628	-24.46	4620	20221013	88.53	11530	-24.46	20230628	5480	58.94	20230112	11530	-24.46	20230628	4620	88.53	20221013	8.03	N	164060	500	102 억	41799	N	N	N	N
90	20230912	160713	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8800	-310	5	-3.40	4460514470	501777	108.51	9140	9160	8620	11840	6380	9110	8889.59	0.21	-853	9530	9320	9140	8930	8750	9425	9035	102	2730	500	6920	10	1	20449577	1800	19.60	3.37	12	2.45	449.00	2610.00	11530	20230628	-23.68	4620	20221013	90.48	11530	-23.68	20230628	5480	60.58	20230112	11530	-23.68	20230628	4620	90.48	20221013	8.28	N	164060	500	102 억	42649	N	N	N	N
91	20230912	150720	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8700	-410	5	-4.50	3996935050	448611	97.02	9140	9160	8660	11840	6380	9110	8909.58	0.21	-2757	9530	9320	9140	8930	8750	9425	9035	102	2730	500	6920	10	1	20449577	1779	19.38	3.33	12	2.19	449.00	2610.00	11530	20230628	-24.54	4620	20221013	88.31	11530	-24.54	20230628	5480	58.76	20230112	11530	-24.54	20230628	4620	88.31	20221013	8.28	N	164060	500	102 억	42649	N	N	N	N
92	20230912	140718	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8770	-340	5	-3.73	3187072530	356005	76.99	9140	9160	8760	11840	6380	9110	8952.33	0.21	-4668	9530	9320	9140	8930	8750	9425	9035	102	2730	500	6920	10	1	20449577	1793	19.53	3.36	12	1.74	449.00	2610.00	11530	20230628	-23.94	4620	20221013	89.83	11530	-23.94	20230628	5480	60.04	20230112	11530	-23.94	20230628	4620	89.83	20221013	8.28	N	164060	500	102 억	42649	N	N	N	N
93	20230912	130710	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8940	-170	5	-1.87	2292847190	255122	55.17	9140	9160	8880	11840	6380	9110	8987.26	0.21	456	9530	9320	9140	8930	8750	9425	9035	102	2730	500	6920	10	1	20449577	1828	19.91	3.43	12	1.25	449.00	2610.00	11530	20230628	-22.46	4620	20221013	93.51	11530	-22.46	20230628	5480	63.14	20230112	11530	-22.46	20230628	4620	93.51	20221013	8.28	N	164060	500	102 억	42649	N	N	N	N
94	20230912	120707	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8970	-140	5	-1.54	2127953870	236696	51.19	9140	9160	8880	11840	6380	9110	8990.24	0.21	1014	9530	9320	9140	8930	8750	9425	9035	102	2730	500	6920	10	1	20449577	1834	19.98	3.44	12	1.16	449.00	2610.00	11530	20230628	-22.20	4620	20221013	94.16	11530	-22.20	20230628	5480	63.69	20230112	11530	-22.20	20230628	4620	94.16	20221013	8.28	N	164060	500	102 억	42649	N	N	N	N
95	20230912	110714	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8900	-210	5	-2.31	1946742460	216492	46.82	9140	9160	8880	11840	6380	9110	8992.21	0.21	2812	9530	9320	9140	8930	8750	9425	9035	102	2730	500	6920	10	1	20449577	1820	19.82	3.41	12	1.06	449.00	2610.00	11530	20230628	-22.81	4620	20221013	92.64	11530	-22.81	20230628	5480	62.41	20230112	11530	-22.81	20230628	4620	92.64	20221013	8.28	N	164060	500	102 억	42649	N	N	N	N
96	20230912	100708	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9010	-100	5	-1.10	970932580	107199	23.18	9140	9160	9000	11840	6380	9110	9057.29	0.21	5281	9530	9320	9140	8930	8750	9425	9035	102	2730	500	6920	10	1	20449577	1843	20.07	3.45	12	0.52	449.00	2610.00	11530	20230628	-21.86	4620	20221013	95.02	11530	-21.86	20230628	5480	64.42	20230112	11530	-21.86	20230628	4620	95.02	20221013	8.28	N	164060	500	102 억	42649	N	N	N	N
97	20230912	090725	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9050	-60	5	-0.66	185414040	20421	4.42	9140	9140	9010	11840	6380	9110	9079.58	0.21	-2720	9530	9320	9140	8930	8750	9425	9035	102	2730	500	6920	10	1	20449577	1851	20.16	3.47	12	0.10	449.00	2610.00	11530	20230628	-21.51	4620	20221013	95.89	11530	-21.51	20230628	5480	65.15	20230112	11530	-21.51	20230628	4620	95.89	20221013	8.28	N	164060	500	102 억	42649	N	N	N	N
98	20230911	160707	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9110	-50	5	-0.55	4194145550	459856	104.26	9100	9350	8960	11900	6420	9160	9120.53	0.23	-4834	9533	9346	9203	9016	8873	9275	8945	102	2740	500	6960	10	1	20449577	1863	20.29	3.49	12	2.25	449.00	2610.00	11530	20230628	-20.99	4620	20221013	97.19	11530	-20.99	20230628	5480	66.24	20230112	11530	-20.99	20230628	4620	97.19	20221013	8.06	N	164060	500	102 억	47784	N	N	N	N
99	20230911	150713	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9060	-100	5	-1.09	3952065880	433223	98.22	9100	9350	8960	11900	6420	9160	9122.43	0.23	-4646	9533	9346	9203	9016	8873	9275	8945	102	2740	500	6960	10	1	20449577	1853	20.18	3.47	12	2.12	449.00	2610.00	11530	20230628	-21.42	4620	20221013	96.10	11530	-21.42	20230628	5480	65.33	20230112	11530	-21.42	20230628	4620	96.10	20221013	8.06	N	164060	500	102 억	47784	N	N	N	N
100	20230911	140723	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9080	-80	5	-0.87	2843119220	310275	70.34	9100	9350	9080	11900	6420	9160	9163.23	0.23	-2288	9533	9346	9203	9016	8873	9275	8945	102	2740	500	6960	10	1	20449577	1857	20.22	3.48	12	1.52	449.00	2610.00	11530	20230628	-21.25	4620	20221013	96.54	11530	-21.25	20230628	5480	65.69	20230112	11530	-21.25	20230628	4620	96.54	20221013	8.06	N	164060	500	102 억	47784	N	N	N	N
101	20230911	130656	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9100	-60	5	-0.66	2510652100	273704	62.05	9100	9350	9080	11900	6420	9160	9172.90	0.23	3408	9533	9346	9203	9016	8873	9275	8945	102	2740	500	6960	10	1	20449577	1861	20.27	3.49	12	1.34	449.00	2610.00	11530	20230628	-21.08	4620	20221013	96.97	11530	-21.08	20230628	5480	66.06	20230112	11530	-21.08	20230628	4620	96.97	20221013	8.06	N	164060	500	102 억	47784	N	N	N	N
102	20230911	120708	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9120	-40	5	-0.44	2190123430	238496	54.07	9100	9350	9090	11900	6420	9160	9183.11	0.23	4924	9533	9346	9203	9016	8873	9275	8945	102	2740	500	6960	10	1	20449577	1865	20.31	3.49	12	1.17	449.00	2610.00	11530	20230628	-20.90	4620	20221013	97.40	11530	-20.90	20230628	5480	66.42	20230112	11530	-20.90	20230628	4620	97.40	20221013	8.06	N	164060	500	102 억	47784	N	N	N	N
103	20230911	110656	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9170	10	2	0.11	1720837530	187013	42.40	9100	9350	9090	11900	6420	9160	9201.82	0.23	7196	9533	9346	9203	9016	8873	9275	8945	102	2740	500	6960	10	1	20449577	1875	20.42	3.51	12	0.91	449.00	2610.00	11530	20230628	-20.47	4620	20221013	98.48	11530	-20.47	20230628	5480	67.34	20230112	11530	-20.47	20230628	4620	98.48	20221013	8.06	N	164060	500	102 억	47784	N	N	N	N
104	20230911	100657	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9200	40	2	0.44	1279908690	138948	31.50	9100	9350	9090	11900	6420	9160	9211.61	0.23	-1336	9533	9346	9203	9016	8873	9275	8945	102	2740	500	6960	10	1	20449577	1881	20.49	3.52	12	0.68	449.00	2610.00	11530	20230628	-20.21	4620	20221013	99.13	11530	-20.21	20230628	5480	67.88	20230112	11530	-20.21	20230628	4620	99.13	20221013	8.06	N	164060	500	102 억	47784	N	N	N	N
105	20230911	090655	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9240	80	2	0.87	226440620	24698	5.60	9100	9290	9100	11900	6420	9160	9168.56	0.23	8908	9533	9346	9203	9016	8873	9275	8945	102	2740	500	6960	10	1	20449577	1890	20.58	3.54	12	0.12	449.00	2610.00	11530	20230628	-19.86	4620	20221013	100.00	11530	-19.86	20230628	5480	68.61	20230112	11530	-19.86	20230628	4620	100.00	20221013	8.06	N	164060	500	102 억	47784	N	N	N	N
106	20230908	160713	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9160	-120	5	-1.29	3982157930	434239	65.15	9390	9390	9060	12060	6500	9280	9170.40	0.20	7036	9760	9520	9360	9120	8960	9440	9040	102	2780	500	7050	10	1	20449577	1873	20.40	3.51	12	2.12	449.00	2610.00	11530	20230628	-20.56	4620	20221013	98.27	11530	-20.56	20230628	5480	67.15	20230112	11530	-20.56	20230628	4620	98.27	20221013	8.25	N	164060	500	102 억	40749	N	N	N	N
107	20230908	150711	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9190	-90	5	-0.97	3750150070	408913	61.35	9390	9390	9060	12060	6500	9280	9170.95	0.20	7564	9760	9520	9360	9120	8960	9440	9040	102	2780	500	7050	10	1	20449577	1879	20.47	3.52	12	2.00	449.00	2610.00	11530	20230628	-20.29	4620	20221013	98.92	11530	-20.29	20230628	5480	67.70	20230112	11530	-20.29	20230628	4620	98.92	20221013	8.25	N	164060	500	102 억	40749	N	N	N	N
108	20230908	140704	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9130	-150	5	-1.62	3177450670	346245	51.95	9390	9390	9060	12060	6500	9280	9176.80	0.20	8299	9760	9520	9360	9120	8960	9440	9040	102	2780	500	7050	10	1	20449577	1867	20.33	3.50	12	1.69	449.00	2610.00	11530	20230628	-20.82	4620	20221013	97.62	11530	-20.82	20230628	5480	66.61	20230112	11530	-20.82	20230628	4620	97.62	20221013	8.25	N	164060	500	102 억	40749	N	N	N	N
109	20230908	130712	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9070	-210	5	-2.26	2863598340	311839	46.79	9390	9390	9060	12060	6500	9280	9182.85	0.20	11188	9760	9520	9360	9120	8960	9440	9040	102	2780	500	7050	10	1	20449577	1855	20.20	3.48	12	1.52	449.00	2610.00	11530	20230628	-21.34	4620	20221013	96.32	11530	-21.34	20230628	5480	65.51	20230112	11530	-21.34	20230628	4620	96.32	20221013	8.25	N	164060	500	102 억	40749	N	N	N	N
110	20230908	120720	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9160	-120	5	-1.29	2235104970	242853	36.44	9390	9390	9110	12060	6500	9280	9203.45	0.20	14475	9760	9520	9360	9120	8960	9440	9040	102	2780	500	7050	10	1	20449577	1873	20.40	3.51	12	1.19	449.00	2610.00	11530	20230628	-20.56	4620	20221013	98.27	11530	-20.56	20230628	5480	67.15	20230112	11530	-20.56	20230628	4620	98.27	20221013	8.25	N	164060	500	102 억	40749	N	N	N	N
111	20230908	110717	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9180	-100	5	-1.08	2008051380	218074	32.72	9390	9390	9110	12060	6500	9280	9208.03	0.20	16473	9760	9520	9360	9120	8960	9440	9040	102	2780	500	7050	10	1	20449577	1877	20.45	3.52	12	1.07	449.00	2610.00	11530	20230628	-20.38	4620	20221013	98.70	11530	-20.38	20230628	5480	67.52	20230112	11530	-20.38	20230628	4620	98.70	20221013	8.25	N	164060	500	102 억	40749	N	N	N	N
112	20230908	100708	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9210	-70	5	-0.75	1054683260	114109	17.12	9390	9390	9170	12060	6500	9280	9242.68	0.20	-6154	9760	9520	9360	9120	8960	9440	9040	102	2780	500	7050	10	1	20449577	1883	20.51	3.53	12	0.56	449.00	2610.00	11530	20230628	-20.12	4620	20221013	99.35	11530	-20.12	20230628	5480	68.07	20230112	11530	-20.12	20230628	4620	99.35	20221013	8.25	N	164060	500	102 억	40749	N	N	N	N
113	20230908	090712	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9300	20	2	0.22	179706620	19345	2.90	9390	9390	9230	12060	6500	9280	9289.70	0.20	523	9760	9520	9360	9120	8960	9440	9040	102	2780	500	7050	10	1	20449577	1902	20.71	3.56	12	0.09	449.00	2610.00	11530	20230628	-19.34	4620	20221013	101.30	11530	-19.34	20230628	5480	69.71	20230112	11530	-19.34	20230628	4620	101.30	20221013	8.25	N	164060	500	102 억	40749	N	N	N	N
114	20230907	160702	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9280	-420	5	-4.33	6173209300	662018	36.33	9600	9600	9200	12610	6790	9700	9323.52	0.79	-125833	10093	9896	9503	9306	8913	9995	9405	102	2910	500	7370	10	1	20449577	1898	20.67	3.56	12	3.24	449.00	2610.00	11530	20230628	-19.51	4620	20221013	100.87	11530	-19.51	20230628	5480	69.34	20230112	11530	-19.51	20230628	4620	100.87	20221013	9.14	N	164060	500	102 억	161859	N	N	N	N
115	20230907	150707	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9310	-390	5	-4.02	5862649270	628675	34.50	9600	9600	9200	12610	6790	9700	9323.92	0.79	-127855	10093	9896	9503	9306	8913	9995	9405	102	2910	500	7370	10	1	20449577	1904	20.73	3.57	12	3.07	449.00	2610.00	11530	20230628	-19.25	4620	20221013	101.52	11530	-19.25	20230628	5480	69.89	20230112	11530	-19.25	20230628	4620	101.52	20221013	9.14	N	164060	500	102 억	161859	N	N	N	N
116	20230907	140703	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9220	-480	5	-4.95	5357793600	574141	31.51	9600	9600	9200	12610	6790	9700	9330.24	0.79	-124681	10093	9896	9503	9306	8913	9995	9405	102	2910	500	7370	10	1	20449577	1885	20.53	3.53	12	2.81	449.00	2610.00	11530	20230628	-20.03	4620	20221013	99.57	11530	-20.03	20230628	5480	68.25	20230112	11530	-20.03	20230628	4620	99.57	20221013	9.14	N	164060	500	102 억	161859	N	N	N	N
117	20230907	130703	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9320	-380	5	-3.92	4770627360	510689	28.03	9600	9600	9200	12610	6790	9700	9339.80	0.79	-117037	10093	9896	9503	9306	8913	9995	9405	102	2910	500	7370	10	1	20449577	1906	20.76	3.57	12	2.50	449.00	2610.00	11530	20230628	-19.17	4620	20221013	101.73	11530	-19.17	20230628	5480	70.07	20230112	11530	-19.17	20230628	4620	101.73	20221013	9.14	N	164060	500	102 억	161859	N	N	N	N
118	20230907	120711	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9320	-380	5	-3.92	4483529920	479902	26.34	9600	9600	9200	12610	6790	9700	9340.73	0.79	-116845	10093	9896	9503	9306	8913	9995	9405	102	2910	500	7370	10	1	20449577	1906	20.76	3.57	12	2.35	449.00	2610.00	11530	20230628	-19.17	4620	20221013	101.73	11530	-19.17	20230628	5480	70.07	20230112	11530	-19.17	20230628	4620	101.73	20221013	9.14	N	164060	500	102 억	161859	N	N	N	N
119	20230907	110709	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9270	-430	5	-4.43	3992471910	426898	23.43	9600	9600	9200	12610	6790	9700	9350.25	0.79	-100033	10093	9896	9503	9306	8913	9995	9405	102	2910	500	7370	10	1	20449577	1896	20.65	3.55	12	2.09	449.00	2610.00	11530	20230628	-19.60	4620	20221013	100.65	11530	-19.60	20230628	5480	69.16	20230112	11530	-19.60	20230628	4620	100.65	20221013	9.14	N	164060	500	102 억	161859	N	N	N	N
120	20230907	100708	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9310	-390	5	-4.02	2999533770	319580	17.54	9600	9600	9280	12610	6790	9700	9383.40	0.79	-77244	10093	9896	9503	9306	8913	9995	9405	102	2910	500	7370	10	1	20449577	1904	20.73	3.57	12	1.56	449.00	2610.00	11530	20230628	-19.25	4620	20221013	101.52	11530	-19.25	20230628	5480	69.89	20230112	11530	-19.25	20230628	4620	101.52	20221013	9.14	N	164060	500	102 억	161859	N	N	N	N
121	20230907	090717	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9430	-270	5	-2.78	649110060	68267	3.75	9600	9600	9400	12610	6790	9700	9501.15	0.79	-7060	10093	9896	9503	9306	8913	9995	9405	102	2910	500	7370	10	1	20449577	1928	21.00	3.61	12	0.33	449.00	2610.00	11530	20230628	-18.21	4620	20221013	104.11	11530	-18.21	20230628	5480	72.08	20230112	11530	-18.21	20230628	4620	104.11	20221013	9.14	N	164060	500	102 억	161859	N	N	N	N
122	20230906	160704	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9700	620	2	6.83	17043763830	1811015	62.22	9110	9700	9110	11800	6360	9080	9410.93	0.54	57518	9580	9330	9140	8890	8700	9455	9015	102	2720	500	6900	10	1	20449577	1984	21.60	3.72	12	8.86	449.00	2610.00	11530	20230628	-15.87	4620	20221013	109.96	11530	-15.87	20230628	5480	77.01	20230112	11530	-15.87	20230628	4620	109.96	20221013	9.46	N	164060	500	102 억	110270	N	N	N	N
123	20230906	150705	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9620	540	2	5.95	15584297330	1660011	57.03	9110	9640	9110	11800	6360	9080	9388.18	0.54	48297	9580	9330	9140	8890	8700	9455	9015	102	2720	500	6900	10	1	20449577	1967	21.43	3.69	12	8.12	449.00	2610.00	11530	20230628	-16.57	4620	20221013	108.23	11530	-16.57	20230628	5480	75.55	20230112	11530	-16.57	20230628	4620	108.23	20221013	9.46	N	164060	500	102 억	110270	N	N	N	N
124	20230906	140706	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9490	410	2	4.52	11969839020	1280685	44.00	9110	9580	9110	11800	6360	9080	9346.56	0.54	64517	9580	9330	9140	8890	8700	9455	9015	102	2720	500	6900	10	1	20449577	1941	21.14	3.64	12	6.26	449.00	2610.00	11530	20230628	-17.69	4620	20221013	105.41	11530	-17.69	20230628	5480	73.18	20230112	11530	-17.69	20230628	4620	105.41	20221013	9.46	N	164060	500	102 억	110270	N	N	N	N
125	20230906	130659	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9470	390	2	4.30	10657704690	1142074	39.23	9110	9580	9110	11800	6360	9080	9332.02	0.54	74465	9580	9330	9140	8890	8700	9455	9015	102	2720	500	6900	10	1	20449577	1937	21.09	3.63	12	5.58	449.00	2610.00	11530	20230628	-17.87	4620	20221013	104.98	11530	-17.87	20230628	5480	72.81	20230112	11530	-17.87	20230628	4620	104.98	20221013	9.46	N	164060	500	102 억	110270	N	N	N	N
126	20230906	120711	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9420	340	2	3.74	9509932910	1020299	35.05	9110	9580	9110	11800	6360	9080	9320.88	0.54	59259	9580	9330	9140	8890	8700	9455	9015	102	2720	500	6900	10	1	20449577	1926	20.98	3.61	12	4.99	449.00	2610.00	11530	20230628	-18.30	4620	20221013	103.90	11530	-18.30	20230628	5480	71.90	20230112	11530	-18.30	20230628	4620	103.90	20221013	9.46	N	164060	500	102 억	110270	N	N	N	N
127	20230906	110713	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9440	360	2	3.96	8491838220	912307	31.34	9110	9580	9110	11800	6360	9080	9308.25	0.54	53060	9580	9330	9140	8890	8700	9455	9015	102	2720	500	6900	10	1	20449577	1930	21.02	3.62	12	4.46	449.00	2610.00	11530	20230628	-18.13	4620	20221013	104.33	11530	-18.13	20230628	5480	72.26	20230112	11530	-18.13	20230628	4620	104.33	20221013	9.46	N	164060	500	102 억	110270	N	N	N	N
128	20230906	100650	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9150	70	2	0.77	4279847630	463723	15.93	9110	9330	9110	11800	6360	9080	9229.52	0.54	2670	9580	9330	9140	8890	8700	9455	9015	102	2720	500	6900	10	1	20449577	1871	20.38	3.51	12	2.27	449.00	2610.00	11530	20230628	-20.64	4620	20221013	98.05	11530	-20.64	20230628	5480	66.97	20230112	11530	-20.64	20230628	4620	98.05	20221013	9.46	N	164060	500	102 억	110270	N	N	N	N
129	20230906	090657	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9250	170	2	1.87	832354970	90891	3.12	9110	9250	9110	11800	6360	9080	9158.25	0.54	4046	9580	9330	9140	8890	8700	9455	9015	102	2720	500	6900	10	1	20449577	1892	20.60	3.54	12	0.44	449.00	2610.00	11530	20230628	-19.77	4620	20221013	100.22	11530	-19.77	20230628	5480	68.80	20230112	11530	-19.77	20230628	4620	100.22	20221013	9.46	N	164060	500	102 억	110270	N	N	N	N
130	20230905	160658	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9080	-810	5	-8.19	26438287560	2886483	228.36	9010	9390	8950	12850	6930	9890	9158.84	0.76	-46217	10556	10222	9996	9662	9436	10110	9550	102	2960	500	7510	10	1	20449577	1857	20.22	3.48	12	14.12	449.00	2610.00	11530	20230628	-21.25	4620	20221013	96.54	11530	-21.25	20230628	5480	65.69	20230112	11530	-21.25	20230628	4620	96.54	20221013	9.47	N	164060	500	102 억	156242	N	N	N	N
131	20230905	150709	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9070	-820	5	-8.29	25404761590	2772749	219.36	9010	9390	8950	12850	6930	9890	9161.61	0.76	-46221	10556	10222	9996	9662	9436	10110	9550	102	2960	500	7510	10	1	20449577	1855	20.20	3.48	12	13.56	449.00	2610.00	11530	20230628	-21.34	4620	20221013	96.32	11530	-21.34	20230628	5480	65.51	20230112	11530	-21.34	20230628	4620	96.32	20221013	9.47	N	164060	500	102 억	156242	N	N	N	N
132	20230905	140708	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9130	-760	5	-7.68	23223668420	2532972	200.39	9010	9390	8950	12850	6930	9890	9167.79	0.76	-46306	10556	10222	9996	9662	9436	10110	9550	102	2960	500	7510	10	1	20449577	1867	20.33	3.50	12	12.39	449.00	2610.00	11530	20230628	-20.82	4620	20221013	97.62	11530	-20.82	20230628	5480	66.61	20230112	11530	-20.82	20230628	4620	97.62	20221013	9.47	N	164060	500	102 억	156242	N	N	N	N
133	20230905	130649	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9190	-700	5	-7.08	22159753480	2416766	191.20	9010	9390	8950	12850	6930	9890	9168.39	0.76	-46315	10556	10222	9996	9662	9436	10110	9550	102	2960	500	7510	10	1	20449577	1879	20.47	3.52	12	11.82	449.00	2610.00	11530	20230628	-20.29	4620	20221013	98.92	11530	-20.29	20230628	5480	67.70	20230112	11530	-20.29	20230628	4620	98.92	20221013	9.47	N	164060	500	102 억	156242	N	N	N	N
134	20230905	120653	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9160	-730	5	-7.38	21624295050	2358494	186.59	9010	9390	8950	12850	6930	9890	9167.88	0.76	-44070	10556	10222	9996	9662	9436	10110	9550	102	2960	500	7510	10	1	20449577	1873	20.40	3.51	12	11.53	449.00	2610.00	11530	20230628	-20.56	4620	20221013	98.27	11530	-20.56	20230628	5480	67.15	20230112	11530	-20.56	20230628	4620	98.27	20221013	9.47	N	164060	500	102 억	156242	N	N	N	N
135	20230905	110659	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9170	-720	5	-7.28	20717503610	2259431	178.75	9010	9390	8950	12850	6930	9890	9168.50	0.76	-43696	10556	10222	9996	9662	9436	10110	9550	102	2960	500	7510	10	1	20449577	1875	20.42	3.51	12	11.05	449.00	2610.00	11530	20230628	-20.47	4620	20221013	98.48	11530	-20.47	20230628	5480	67.34	20230112	11530	-20.47	20230628	4620	98.48	20221013	9.47	N	164060	500	102 억	156242	N	N	N	N
136	20230905	100649	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9240	-650	5	-6.57	18813339430	2052969	162.42	9010	9390	8950	12850	6930	9890	9163.03	0.76	-46621	10556	10222	9996	9662	9436	10110	9550	102	2960	500	7510	10	1	20449577	1890	20.58	3.54	12	10.04	449.00	2610.00	11530	20230628	-19.86	4620	20221013	100.00	11530	-19.86	20230628	5480	68.61	20230112	11530	-19.86	20230628	4620	100.00	20221013	9.47	N	164060	500	102 억	156242	N	N	N	N
137	20230905	090648	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9380	-510	5	-5.16	8612435640	943083	74.61	9010	9380	8950	12850	6930	9890	9130.08	0.76	3541	10556	10222	9996	9662	9436	10110	9550	102	2960	500	7510	10	1	20449577	1918	20.89	3.59	12	4.61	449.00	2610.00	11530	20230628	-18.65	4620	20221013	103.03	11530	-18.65	20230628	5480	71.17	20230112	11530	-18.65	20230628	4620	103.03	20221013	9.47	N	164060	500	102 억	156242	N	N	N	N
138	20230904	160647	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9890	-540	5	-5.18	9249449480	927194	73.32	10330	10330	9770	13550	7310	10430	9976.34	1.93	-237972	11016	10722	10376	10082	9736	10750	10110	102	3120	500	7920	10	1	20449577	2022	22.03	3.79	12	4.53	449.00	2610.00	11530	20230628	-14.22	4620	20221013	114.07	11530	-14.22	20230628	5480	80.47	20230112	11530	-14.22	20230628	4620	114.07	20221013	9.52	N	164060	500	102 억	394111	N	N	N	N
139	20230904	150639	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9820	-610	5	-5.85	8444710720	845251	66.84	10330	10330	9820	13550	7310	10430	9990.77	1.93	-242015	11016	10722	10376	10082	9736	10750	10110	102	3120	500	7920	10	1	20449577	2008	21.87	3.76	12	4.13	449.00	2610.00	11530	20230628	-14.83	4620	20221013	112.55	11530	-14.83	20230628	5480	79.20	20230112	11530	-14.83	20230628	4620	112.55	20221013	9.52	N	164060	500	102 억	394111	N	N	N	N
140	20230904	140633	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9850	-580	5	-5.56	7361496480	735673	58.17	10330	10330	9830	13550	7310	10430	10006.48	1.93	-217153	11016	10722	10376	10082	9736	10750	10110	102	3120	500	7920	10	1	20449577	2014	21.94	3.77	12	3.60	449.00	2610.00	11530	20230628	-14.57	4620	20221013	113.20	11530	-14.57	20230628	5480	79.74	20230112	11530	-14.57	20230628	4620	113.20	20221013	9.52	N	164060	500	102 억	394111	N	N	N	N
141	20230904	130645	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9840	-590	5	-5.66	6833617070	682222	53.95	10330	10330	9830	13550	7310	10430	10016.71	1.93	-205487	11016	10722	10376	10082	9736	10750	10110	102	3120	500	7920	10	1	20449577	2012	21.92	3.77	12	3.34	449.00	2610.00	11530	20230628	-14.66	4620	20221013	112.99	11530	-14.66	20230628	5480	79.56	20230112	11530	-14.66	20230628	4620	112.99	20221013	9.52	N	164060	500	102 억	394111	N	N	N	N
142	20230904	120631	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9870	-560	5	-5.37	6388714130	637142	50.38	10330	10330	9840	13550	7310	10430	10027.14	1.93	-191418	11016	10722	10376	10082	9736	10750	10110	102	3120	500	7920	10	1	20449577	2018	21.98	3.78	12	3.12	449.00	2610.00	11530	20230628	-14.40	4620	20221013	113.64	11530	-14.40	20230628	5480	80.11	20230112	11530	-14.40	20230628	4620	113.64	20221013	9.52	N	164060	500	102 억	394111	N	N	N	N
143	20230904	110623	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9920	-510	5	-4.89	5120855110	508847	40.24	10330	10330	9910	13550	7310	10430	10063.64	1.93	-170256	11016	10722	10376	10082	9736	10750	10110	102	3120	500	7920	10	1	20449577	2029	22.09	3.80	12	2.49	449.00	2610.00	11530	20230628	-13.96	4620	20221013	114.72	11530	-13.96	20230628	5480	81.02	20230112	11530	-13.96	20230628	4620	114.72	20221013	9.52	N	164060	500	102 억	394111	N	N	N	N
144	20230904	100628	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10000	-430	5	-4.12	3970012180	393186	31.09	10330	10330	9940	13550	7310	10430	10097.03	1.93	-143472	11016	10722	10376	10082	9736	10750	10110	102	3120	500	7920	10	1	20449577	2045	22.27	3.83	12	1.92	449.00	2610.00	11530	20230628	-13.27	4620	20221013	116.45	11530	-13.27	20230628	5480	82.48	20230112	11530	-13.27	20230628	4620	116.45	20221013	9.52	N	164060	500	102 억	394111	N	N	N	N
145	20230904	090638	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10220	-210	5	-2.01	771668040	75332	5.96	10330	10330	10160	13550	7310	10430	10243.56	1.93	-22818	11016	10722	10376	10082	9736	10750	10110	102	3120	500	7920	10	1	20449577	2090	22.76	3.92	12	0.37	449.00	2610.00	11530	20230628	-11.36	4620	20221013	121.21	11530	-11.36	20230628	5480	86.50	20230112	11530	-11.36	20230628	4620	121.21	20221013	9.52	N	164060	500	102 억	394111	N	N	N	N
146	20230901	160628	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10430	130	2	1.26	12974215620	1250643	98.34	10430	10670	10030	13390	7210	10300	10373.99	1.93	2269	10840	10570	10340	10070	9840	10705	10205	102	3090	500	7820	10	1	20449577	2133	23.23	4.00	12	6.12	449.00	2610.00	11530	20230628	-9.54	4620	20221013	125.76	11530	-9.54	20230628	5480	90.33	20230112	11530	-9.54	20230628	4620	125.76	20221013	8.83	N	164060	500	102 억	394494	N	N	N	N
147	20230901	150635	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10500	200	2	1.94	12324031720	1188268	93.44	10430	10670	10030	13390	7210	10300	10371.43	1.93	2933	10840	10570	10340	10070	9840	10705	10205	102	3090	500	7820	10	1	20449577	2147	23.39	4.02	12	5.81	449.00	2610.00	11530	20230628	-8.93	4620	20221013	127.27	11530	-8.93	20230628	5480	91.61	20230112	11530	-8.93	20230628	4620	127.27	20221013	8.83	N	164060	500	102 억	394494	N	N	N	N
148	20230901	140639	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10540	240	2	2.33	10304801800	996168	78.33	10430	10670	10030	13390	7210	10300	10344.45	1.93	-2256	10840	10570	10340	10070	9840	10705	10205	102	3090	500	7820	10	1	20449577	2155	23.47	4.04	12	4.87	449.00	2610.00	11530	20230628	-8.59	4620	20221013	128.14	11530	-8.59	20230628	5480	92.34	20230112	11530	-8.59	20230628	4620	128.14	20221013	8.83	N	164060	500	102 억	394494	N	N	N	N
149	20230901	130622	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10330	30	2	0.29	7954917160	771536	60.67	10430	10670	10030	13390	7210	10300	10310.50	1.93	-74450	10840	10570	10340	10070	9840	10705	10205	102	3090	500	7820	10	1	20449577	2112	23.01	3.96	12	3.77	449.00	2610.00	11530	20230628	-10.41	4620	20221013	123.59	11530	-10.41	20230628	5480	88.50	20230112	11530	-10.41	20230628	4620	123.59	20221013	8.83	N	164060	500	102 억	394494	N	N	N	N
150	20230901	120626	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10080	-220	5	-2.14	4068115430	399091	31.38	10430	10480	10030	13390	7210	10300	10193.42	1.93	-74632	10840	10570	10340	10070	9840	10705	10205	102	3090	500	7820	10	1	20449577	2061	22.45	3.86	12	1.95	449.00	2610.00	11530	20230628	-12.58	4620	20221013	118.18	11530	-12.58	20230628	5480	83.94	20230112	11530	-12.58	20230628	4620	118.18	20221013	8.83	N	164060	500	102 억	394494	N	N	N	N
151	20230901	110630	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10030	-270	5	-2.62	3520052950	344681	27.10	10430	10480	10030	13390	7210	10300	10212.46	1.93	-86376	10840	10570	10340	10070	9840	10705	10205	102	3090	500	7820	10	1	20449577	2051	22.34	3.84	12	1.69	449.00	2610.00	11530	20230628	-13.01	4620	20221013	117.10	11530	-13.01	20230628	5480	83.03	20230112	11530	-13.01	20230628	4620	117.10	20221013	8.83	N	164060	500	102 억	394494	N	N	N	N
152	20230901	100623	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10050	-250	5	-2.43	2694152330	262786	20.66	10430	10480	10040	13390	7210	10300	10252.24	1.93	-90498	10840	10570	10340	10070	9840	10705	10205	102	3090	500	7820	10	1	20449577	2055	22.38	3.85	12	1.29	449.00	2610.00	11530	20230628	-12.84	4620	20221013	117.53	11530	-12.84	20230628	5480	83.39	20230112	11530	-12.84	20230628	4620	117.53	20221013	8.83	N	164060	500	102 억	394494	N	N	N	N
153	20230901	090614	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10310	10	2	0.10	608193240	58607	4.61	10430	10480	10250	13390	7210	10300	10377.65	1.93	-27476	10840	10570	10340	10070	9840	10705	10205	102	3090	500	7820	10	1	20449577	2108	22.96	3.95	12	0.29	449.00	2610.00	11530	20230628	-10.58	4620	20221013	123.16	11530	-10.58	20230628	5480	88.14	20230112	11530	-10.58	20230628	4620	123.16	20221013	8.83	N	164060	500	102 억	394494	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History