KissMeData/214680/price/prices-20231001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

56 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3775	-115	5	-2.96	4713538365	1224085	106.56	3955	4040	3755	5050	2725	3890	3850.81	2.74	26385	4053	3971	3883	3801	3713	3927	3757	72	1160	100	2410	5	1	72389480	2733	38.52	3.94	12	1.69	98.00	958.00	7590	20230912	-50.26	1340	20230103	181.72	7590	-50.26	20230912	1340	181.72	20230103	7590	-50.26	20230912	1340	181.72	20230103	4.12	N	214680	100	72 억	1982413	N	N	0	N	N
3	20231031	151004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3770	-120	5	-3.08	4393664985	1139426	99.19	3955	4040	3755	5050	2725	3890	3856.03	2.74	-11691	4053	3971	3883	3801	3713	3927	3757	72	1160	100	2410	5	1	72389480	2729	38.47	3.94	12	1.57	98.00	958.00	7590	20230912	-50.33	1340	20230103	181.34	7590	-50.33	20230912	1340	181.34	20230103	7590	-50.33	20230912	1340	181.34	20230103	4.12	N	214680	100	72 억	1982413	N	N	0	N	N
4	20231031	141014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3790	-100	5	-2.57	3569363220	921421	80.21	3955	4040	3770	5050	2725	3890	3873.76	2.74	-129406	4053	3971	3883	3801	3713	3927	3757	72	1160	100	2410	5	1	72389480	2744	38.67	3.96	12	1.27	98.00	958.00	7590	20230912	-50.07	1340	20230103	182.84	7590	-50.07	20230912	1340	182.84	20230103	7590	-50.07	20230912	1340	182.84	20230103	4.12	N	214680	100	72 억	1982413	N	N	0	N	N
5	20231031	131004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3820	-70	5	-1.80	3243853810	835634	72.74	3955	4040	3775	5050	2725	3890	3881.91	2.74	-120896	4053	3971	3883	3801	3713	3927	3757	72	1160	100	2410	5	1	72389480	2765	38.98	3.99	12	1.15	98.00	958.00	7590	20230912	-49.67	1340	20230103	185.07	7590	-49.67	20230912	1340	185.07	20230103	7590	-49.67	20230912	1340	185.07	20230103	4.12	N	214680	100	72 억	1982413	N	N	0	N	N
6	20231031	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3815	-75	5	-1.93	2760298855	709127	61.73	3955	4040	3780	5050	2725	3890	3892.53	2.74	-133124	4053	3971	3883	3801	3713	3927	3757	72	1160	100	2410	5	1	72389480	2762	38.93	3.98	12	0.98	98.00	958.00	7590	20230912	-49.74	1340	20230103	184.70	7590	-49.74	20230912	1340	184.70	20230103	7590	-49.74	20230912	1340	184.70	20230103	4.12	N	214680	100	72 억	1982413	N	N	0	N	N
7	20231031	111030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3860	-30	5	-0.77	2247906415	574615	50.02	3955	4040	3810	5050	2725	3890	3912.02	2.74	-151642	4053	3971	3883	3801	3713	3927	3757	72	1160	100	2410	5	1	72389480	2794	39.39	4.03	12	0.79	98.00	958.00	7590	20230912	-49.14	1340	20230103	188.06	7590	-49.14	20230912	1340	188.06	20230103	7590	-49.14	20230912	1340	188.06	20230103	4.12	N	214680	100	72 억	1982413	N	N	0	N	N
8	20231031	101012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3890	0	3	0.00	1806931260	460094	40.05	3955	4040	3850	5050	2725	3890	3927.31	2.74	-140694	4053	3971	3883	3801	3713	3927	3757	72	1160	100	2410	5	1	72389480	2816	39.69	4.06	12	0.64	98.00	958.00	7590	20230912	-48.75	1340	20230103	190.30	7590	-48.75	20230912	1340	190.30	20230103	7590	-48.75	20230912	1340	190.30	20230103	4.12	N	214680	100	72 억	1982413	N	N	0	N	N
9	20231031	091011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3950	60	2	1.54	527252145	132834	11.56	3955	4040	3945	5050	2725	3890	3969.26	2.74	-2054	4053	3971	3883	3801	3713	3927	3757	72	1160	100	2410	5	1	72389480	2859	40.31	4.12	12	0.18	98.00	958.00	7590	20230912	-47.96	1340	20230103	194.78	7590	-47.96	20230912	1340	194.78	20230103	7590	-47.96	20230912	1340	194.78	20230103	4.12	N	214680	100	72 억	1982413	N	N	0	N	N
10	20231030	160952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3890	-5	5	-0.13	4412959780	1132879	60.16	3895	3965	3795	5060	2730	3895	3895.37	2.70	40237	4175	4035	3890	3750	3605	4105	3820	72	1165	100	2410	5	1	72389480	2816	39.69	4.06	12	1.56	98.00	958.00	7590	20230912	-48.75	1340	20230103	190.30	7590	-48.75	20230912	1340	190.30	20230103	7590	-48.75	20230912	1340	190.30	20230103	4.33	N	214680	100	72 억	1951184	N	N	0	N	N
11	20231030	150931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3895	0	3	0.00	4037776680	1036358	55.03	3895	3965	3795	5060	2730	3895	3896.13	2.70	25879	4175	4035	3890	3750	3605	4105	3820	72	1165	100	2410	5	1	72389480	2820	39.74	4.07	12	1.43	98.00	958.00	7590	20230912	-48.68	1340	20230103	190.67	7590	-48.68	20230912	1340	190.67	20230103	7590	-48.68	20230912	1340	190.67	20230103	4.33	N	214680	100	72 억	1951184	N	N	0	N	N
12	20231030	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3895	0	3	0.00	3612116305	927138	49.23	3895	3965	3795	5060	2730	3895	3895.99	2.70	14939	4175	4035	3890	3750	3605	4105	3820	72	1165	100	2410	5	1	72389480	2820	39.74	4.07	12	1.28	98.00	958.00	7590	20230912	-48.68	1340	20230103	190.67	7590	-48.68	20230912	1340	190.67	20230103	7590	-48.68	20230912	1340	190.67	20230103	4.33	N	214680	100	72 억	1951184	N	N	0	N	N
13	20231030	130933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3910	15	2	0.39	3241162895	832024	44.18	3895	3965	3795	5060	2730	3895	3895.52	2.70	23524	4175	4035	3890	3750	3605	4105	3820	72	1165	100	2410	5	1	72389480	2830	39.90	4.08	12	1.15	98.00	958.00	7590	20230912	-48.48	1340	20230103	191.79	7590	-48.48	20230912	1340	191.79	20230103	7590	-48.48	20230912	1340	191.79	20230103	4.33	N	214680	100	72 억	1951184	N	N	0	N	N
14	20231030	120926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3860	-35	5	-0.90	2745799070	704501	37.41	3895	3965	3795	5060	2730	3895	3897.53	2.70	-16865	4175	4035	3890	3750	3605	4105	3820	72	1165	100	2410	5	1	72389480	2794	39.39	4.03	12	0.97	98.00	958.00	7590	20230912	-49.14	1340	20230103	188.06	7590	-49.14	20230912	1340	188.06	20230103	7590	-49.14	20230912	1340	188.06	20230103	4.33	N	214680	100	72 억	1951184	N	N	0	N	N
15	20231030	110926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3950	55	2	1.41	2260968470	579925	30.79	3895	3965	3795	5060	2730	3895	3898.76	2.70	2335	4175	4035	3890	3750	3605	4105	3820	72	1165	100	2410	5	1	72389480	2859	40.31	4.12	12	0.80	98.00	958.00	7590	20230912	-47.96	1340	20230103	194.78	7590	-47.96	20230912	1340	194.78	20230103	7590	-47.96	20230912	1340	194.78	20230103	4.33	N	214680	100	72 억	1951184	N	N	0	N	N
16	20231030	100923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3875	-20	5	-0.51	1557327365	400467	21.26	3895	3955	3795	5060	2730	3895	3888.70	2.70	-34461	4175	4035	3890	3750	3605	4105	3820	72	1165	100	2410	5	1	72389480	2805	39.54	4.04	12	0.55	98.00	958.00	7590	20230912	-48.95	1340	20230103	189.18	7590	-48.95	20230912	1340	189.18	20230103	7590	-48.95	20230912	1340	189.18	20230103	4.33	N	214680	100	72 억	1951184	N	N	0	N	N
17	20231030	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3805	-90	5	-2.31	516182310	133483	7.09	3895	3950	3805	5060	2730	3895	3865.93	2.70	-70787	4175	4035	3890	3750	3605	4105	3820	72	1165	100	2410	5	1	72389480	2754	38.83	3.97	12	0.18	98.00	958.00	7590	20230912	-49.87	1340	20230103	183.96	7590	-49.87	20230912	1340	183.96	20230103	7590	-49.87	20230912	1340	183.96	20230103	4.33	N	214680	100	72 억	1951184	N	N	0	N	N
18	20231027	160854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3895	60	2	1.56	7236804390	1860824	91.37	3865	4030	3745	4985	2685	3835	3889.89	2.44	159948	4028	3931	3853	3756	3678	3892	3717	72	1150	100	2370	5	1	72389480	2820	39.74	4.07	12	2.57	98.00	958.00	7590	20230912	-48.68	1340	20230103	190.67	7590	-48.68	20230912	1340	190.67	20230103	7590	-48.68	20230912	1340	190.67	20230103	4.31	N	214680	100	72 억	1766332	N	N	89	N	N
19	20231027	150924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3900	65	2	1.69	6985555780	1796292	88.20	3865	4030	3745	4985	2685	3835	3889.77	2.44	168478	4028	3931	3853	3756	3678	3892	3717	72	1150	100	2370	5	1	72389480	2823	39.80	4.07	12	2.48	98.00	958.00	7590	20230912	-48.62	1340	20230103	191.04	7590	-48.62	20230912	1340	191.04	20230103	7590	-48.62	20230912	1340	191.04	20230103	4.31	N	214680	100	72 억	1766332	N	N	89	N	N
20	20231027	140922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3880	45	2	1.17	6430416755	1653169	81.18	3865	4030	3745	4985	2685	3835	3890.74	2.44	130641	4028	3931	3853	3756	3678	3892	3717	72	1150	100	2370	5	1	72389480	2809	39.59	4.05	12	2.28	98.00	958.00	7590	20230912	-48.88	1340	20230103	189.55	7590	-48.88	20230912	1340	189.55	20230103	7590	-48.88	20230912	1340	189.55	20230103	4.31	N	214680	100	72 억	1766332	N	N	89	N	N
21	20231027	130912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3870	35	2	0.91	5878239155	1511308	74.21	3865	4030	3745	4985	2685	3835	3890.59	2.44	123002	4028	3931	3853	3756	3678	3892	3717	72	1150	100	2370	5	1	72389480	2801	39.49	4.04	12	2.09	98.00	958.00	7590	20230912	-49.01	1340	20230103	188.81	7590	-49.01	20230912	1340	188.81	20230103	7590	-49.01	20230912	1340	188.81	20230103	4.31	N	214680	100	72 억	1766332	N	N	89	N	N
22	20231027	120926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3950	115	2	3.00	5297367060	1362394	66.90	3865	4030	3745	4985	2685	3835	3889.45	2.44	104847	4028	3931	3853	3756	3678	3892	3717	72	1150	100	2370	5	1	72389480	2859	40.31	4.12	12	1.88	98.00	958.00	7590	20230912	-47.96	1340	20230103	194.78	7590	-47.96	20230912	1340	194.78	20230103	7590	-47.96	20230912	1340	194.78	20230103	4.31	N	214680	100	72 억	1766332	N	N	89	N	N
23	20231027	110932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3980	145	2	3.78	4803220135	1237901	60.78	3865	4030	3745	4985	2685	3835	3881.23	2.44	98397	4028	3931	3853	3756	3678	3892	3717	72	1150	100	2370	5	1	72389480	2881	40.61	4.15	12	1.71	98.00	958.00	7590	20230912	-47.56	1340	20230103	197.01	7590	-47.56	20230912	1340	197.01	20230103	7590	-47.56	20230912	1340	197.01	20230103	4.31	N	214680	100	72 억	1766332	N	N	89	N	N
24	20231027	100921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3870	35	2	0.91	2866225775	748819	36.77	3865	3930	3745	4985	2685	3835	3827.36	2.44	77259	4028	3931	3853	3756	3678	3892	3717	72	1150	100	2370	5	1	72389480	2801	39.49	4.04	12	1.03	98.00	958.00	7590	20230912	-49.01	1340	20230103	188.81	7590	-49.01	20230912	1340	188.81	20230103	7590	-49.01	20230912	1340	188.81	20230103	4.31	N	214680	100	72 억	1766332	N	N	89	N	N
25	20231027	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3865	30	2	0.78	849952845	218824	10.74	3865	3930	3865	4985	2685	3835	3891.82	2.44	-6384	4028	3931	3853	3756	3678	3892	3717	72	1150	100	2370	5	1	72389480	2798	39.44	4.03	12	0.30	98.00	958.00	7590	20230912	-49.08	1340	20230103	188.43	7590	-49.08	20230912	1340	188.43	20230103	7590	-49.08	20230912	1340	188.43	20230103	4.31	N	214680	100	72 억	1766332	N	N	89	N	N
26	20231026	160909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3835	-185	5	-4.60	7701042165	1999090	124.24	3870	3950	3775	5220	2815	4020	3852.16	1.92	372954	4346	4182	4101	3937	3856	4142	3897	72	1200	100	2490	5	1	72389480	2776	39.13	4.00	12	2.76	98.00	958.00	7590	20230912	-49.47	1340	20230103	186.19	7590	-49.47	20230912	1340	186.19	20230103	7590	-49.47	20230912	1340	186.19	20230103	4.16	N	214680	100	72 억	1393014	N	N	89	N	N
27	20231026	150908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3835	-185	5	-4.60	7410133880	1923293	119.53	3870	3950	3775	5220	2815	4020	3852.68	1.92	377180	4346	4182	4101	3937	3856	4142	3897	72	1200	100	2490	5	1	72389480	2776	39.13	4.00	12	2.66	98.00	958.00	7590	20230912	-49.47	1340	20230103	186.19	7590	-49.47	20230912	1340	186.19	20230103	7590	-49.47	20230912	1340	186.19	20230103	4.16	N	214680	100	72 억	1393014	N	N	37	N	N
28	20231026	140910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3815	-205	5	-5.10	6471184560	1679295	104.36	3870	3950	3775	5220	2815	4020	3853.33	1.92	383402	4346	4182	4101	3937	3856	4142	3897	72	1200	100	2490	5	1	72389480	2762	38.93	3.98	12	2.32	98.00	958.00	7590	20230912	-49.74	1340	20230103	184.70	7590	-49.74	20230912	1340	184.70	20230103	7590	-49.74	20230912	1340	184.70	20230103	4.16	N	214680	100	72 억	1393014	N	N	37	N	N
29	20231026	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3830	-190	5	-4.73	4909320100	1268291	78.82	3870	3950	3810	5220	2815	4020	3870.60	1.92	286474	4346	4182	4101	3937	3856	4142	3897	72	1200	100	2490	5	1	72389480	2773	39.08	4.00	12	1.75	98.00	958.00	7590	20230912	-49.54	1340	20230103	185.82	7590	-49.54	20230912	1340	185.82	20230103	7590	-49.54	20230912	1340	185.82	20230103	4.16	N	214680	100	72 억	1393014	N	N	37	N	N
30	20231026	120902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3855	-165	5	-4.10	4278510915	1103961	68.61	3870	3950	3815	5220	2815	4020	3875.36	1.92	217365	4346	4182	4101	3937	3856	4142	3897	72	1200	100	2490	5	1	72389480	2791	39.34	4.02	12	1.53	98.00	958.00	7590	20230912	-49.21	1340	20230103	187.69	7590	-49.21	20230912	1340	187.69	20230103	7590	-49.21	20230912	1340	187.69	20230103	4.16	N	214680	100	72 억	1393014	N	N	37	N	N
31	20231026	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3865	-155	5	-3.86	3472163385	893767	55.55	3870	3950	3820	5220	2815	4020	3884.59	1.92	131075	4346	4182	4101	3937	3856	4142	3897	72	1200	100	2490	5	1	72389480	2798	39.44	4.03	12	1.23	98.00	958.00	7590	20230912	-49.08	1340	20230103	188.43	7590	-49.08	20230912	1340	188.43	20230103	7590	-49.08	20230912	1340	188.43	20230103	4.16	N	214680	100	72 억	1393014	N	N	37	N	N
32	20231026	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3890	-130	5	-3.23	2200505260	565983	35.17	3870	3950	3820	5220	2815	4020	3887.51	1.92	234527	4346	4182	4101	3937	3856	4142	3897	72	1200	100	2490	5	1	72389480	2816	39.69	4.06	12	0.78	98.00	958.00	7590	20230912	-48.75	1340	20230103	190.30	7590	-48.75	20230912	1340	190.30	20230103	7590	-48.75	20230912	1340	190.30	20230103	4.16	N	214680	100	72 억	1393014	N	N	37	N	N
33	20231026	090910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3920	-100	5	-2.49	1025634925	264314	16.43	3870	3950	3820	5220	2815	4020	3879.41	1.92	118556	4346	4182	4101	3937	3856	4142	3897	72	1200	100	2490	5	1	72389480	2838	40.00	4.09	12	0.37	98.00	958.00	7590	20230912	-48.35	1340	20230103	192.54	7590	-48.35	20230912	1340	192.54	20230103	7590	-48.35	20230912	1340	192.54	20230103	4.16	N	214680	100	72 억	1393014	N	N	37	N	N
34	20231025	160911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4020	-235	5	-5.52	6514242285	1584830	48.26	4230	4265	4020	5530	2980	4255	4110.63	2.06	-104098	4481	4367	4181	4067	3881	4425	4125	72	1275	100	2630	5	1	72389480	2910	41.02	4.20	12	2.19	98.00	958.00	7590	20230912	-47.04	1340	20230103	200.00	7590	-47.04	20230912	1340	200.00	20230103	7590	-47.04	20230912	1340	200.00	20230103	4.28	N	214680	100	72 억	1494010	N	N	37	N	N
35	20231025	150911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4040	-215	5	-5.05	5996907835	1456577	44.36	4230	4265	4020	5530	2980	4255	4117.12	2.06	-147803	4481	4367	4181	4067	3881	4425	4125	72	1275	100	2630	5	1	72389480	2925	41.22	4.22	12	2.01	98.00	958.00	7590	20230912	-46.77	1340	20230103	201.49	7590	-46.77	20230912	1340	201.49	20230103	7590	-46.77	20230912	1340	201.49	20230103	4.28	N	214680	100	72 억	1494010	N	N	62	N	N
36	20231025	140905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4065	-190	5	-4.47	5203256905	1260345	38.38	4230	4265	4020	5530	2980	4255	4128.44	2.06	-207391	4481	4367	4181	4067	3881	4425	4125	72	1275	100	2630	5	1	72389480	2943	41.48	4.24	12	1.74	98.00	958.00	7590	20230912	-46.44	1340	20230103	203.36	7590	-46.44	20230912	1340	203.36	20230103	7590	-46.44	20230912	1340	203.36	20230103	4.28	N	214680	100	72 억	1494010	N	N	62	N	N
37	20231025	130906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4055	-200	5	-4.70	4546341160	1098445	33.45	4230	4265	4050	5530	2980	4255	4138.89	2.06	-228235	4481	4367	4181	4067	3881	4425	4125	72	1275	100	2630	5	1	72389480	2935	41.38	4.23	12	1.52	98.00	958.00	7590	20230912	-46.57	1340	20230103	202.61	7590	-46.57	20230912	1340	202.61	20230103	7590	-46.57	20230912	1340	202.61	20230103	4.28	N	214680	100	72 억	1494010	N	N	62	N	N
38	20231025	120908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4110	-145	5	-3.41	3777246290	909616	27.70	4230	4265	4085	5530	2980	4255	4152.57	2.06	-207552	4481	4367	4181	4067	3881	4425	4125	72	1275	100	2630	5	1	72389480	2975	41.94	4.29	12	1.26	98.00	958.00	7590	20230912	-45.85	1340	20230103	206.72	7590	-45.85	20230912	1340	206.72	20230103	7590	-45.85	20230912	1340	206.72	20230103	4.28	N	214680	100	72 억	1494010	N	N	62	N	N
39	20231025	110910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4160	-95	5	-2.23	2800029560	672387	20.48	4230	4265	4110	5530	2980	4255	4164.31	2.06	-183340	4481	4367	4181	4067	3881	4425	4125	72	1275	100	2630	5	1	72389480	3011	42.45	4.34	12	0.93	98.00	958.00	7590	20230912	-45.19	1340	20230103	210.45	7590	-45.19	20230912	1340	210.45	20230103	7590	-45.19	20230912	1340	210.45	20230103	4.28	N	214680	100	72 억	1494010	N	N	62	N	N
40	20231025	100910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4130	-125	5	-2.94	2317964055	556071	16.93	4230	4265	4110	5530	2980	4255	4168.47	2.06	-166050	4481	4367	4181	4067	3881	4425	4125	72	1275	100	2630	5	1	72389480	2990	42.14	4.31	12	0.77	98.00	958.00	7590	20230912	-45.59	1340	20230103	208.21	7590	-45.59	20230912	1340	208.21	20230103	7590	-45.59	20230912	1340	208.21	20230103	4.28	N	214680	100	72 억	1494010	N	N	62	N	N
41	20231025	090906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4210	-45	5	-1.06	767173005	181948	5.54	4230	4265	4160	5530	2980	4255	4216.44	2.06	-30311	4481	4367	4181	4067	3881	4425	4125	72	1275	100	2630	5	1	72389480	3048	42.96	4.39	12	0.25	98.00	958.00	7590	20230912	-44.53	1340	20230103	214.18	7590	-44.53	20230912	1340	214.18	20230103	7590	-44.53	20230912	1340	214.18	20230103	4.28	N	214680	100	72 억	1494010	N	N	62	N	N
42	20231024	160847	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4255	200	2	4.93	13534900435	3246318	258.50	4160	4295	3995	5270	2840	4055	4168.96	2.51	-318613	4241	4147	4051	3957	3861	4195	4005	72	1215	100	2510	5	1	72389480	3080	43.42	4.44	12	4.48	98.00	958.00	7590	20230912	-43.94	1340	20230103	217.54	7590	-43.94	20230912	1340	217.54	20230103	7590	-43.94	20230912	1340	217.54	20230103	4.24	N	214680	100	72 억	1820118	N	N	62	N	N
43	20231024	150901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4225	170	2	4.19	12901129710	3096904	246.60	4160	4295	3995	5270	2840	4055	4165.93	2.51	-363247	4241	4147	4051	3957	3861	4195	4005	72	1215	100	2510	5	1	72389480	3058	43.11	4.41	12	4.28	98.00	958.00	7590	20230912	-44.33	1340	20230103	215.30	7590	-44.33	20230912	1340	215.30	20230103	7590	-44.33	20230912	1340	215.30	20230103	4.24	N	214680	100	72 억	1820118	N	N	0	N	N
44	20231024	140845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4195	140	2	3.45	11704796110	2813192	224.01	4160	4295	3995	5270	2840	4055	4160.80	2.51	-373663	4241	4147	4051	3957	3861	4195	4005	72	1215	100	2510	5	1	72389480	3037	42.81	4.38	12	3.89	98.00	958.00	7590	20230912	-44.73	1340	20230103	213.06	7590	-44.73	20230912	1340	213.06	20230103	7590	-44.73	20230912	1340	213.06	20230103	4.24	N	214680	100	72 억	1820118	N	N	0	N	N
45	20231024	130851	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4165	110	2	2.71	8998287610	2170224	172.81	4160	4295	3995	5270	2840	4055	4146.38	2.51	-257530	4241	4147	4051	3957	3861	4195	4005	72	1215	100	2510	5	1	72389480	3015	42.50	4.35	12	3.00	98.00	958.00	7590	20230912	-45.13	1340	20230103	210.82	7590	-45.13	20230912	1340	210.82	20230103	7590	-45.13	20230912	1340	210.82	20230103	4.24	N	214680	100	72 억	1820118	N	N	0	N	N
46	20231024	120900	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4145	90	2	2.22	8066934795	1946490	154.99	4160	4295	3995	5270	2840	4055	4144.49	2.51	-227964	4241	4147	4051	3957	3861	4195	4005	72	1215	100	2510	5	1	72389480	3001	42.30	4.33	12	2.69	98.00	958.00	7590	20230912	-45.39	1340	20230103	209.33	7590	-45.39	20230912	1340	209.33	20230103	7590	-45.39	20230912	1340	209.33	20230103	4.24	N	214680	100	72 억	1820118	N	N	0	N	N
47	20231024	110855	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4140	85	2	2.10	6164829485	1490313	118.67	4160	4295	3995	5270	2840	4055	4136.77	2.51	-256855	4241	4147	4051	3957	3861	4195	4005	72	1215	100	2510	5	1	72389480	2997	42.24	4.32	12	2.06	98.00	958.00	7590	20230912	-45.45	1340	20230103	208.96	7590	-45.45	20230912	1340	208.96	20230103	7590	-45.45	20230912	1340	208.96	20230103	4.24	N	214680	100	72 억	1820118	N	N	0	N	N
48	20231024	100846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4055	0	3	0.00	4808175265	1155456	92.01	4160	4295	4020	5270	2840	4055	4161.56	2.51	-263506	4241	4147	4051	3957	3861	4195	4005	72	1215	100	2510	5	1	72389480	2935	41.38	4.23	12	1.60	98.00	958.00	7590	20230912	-46.57	1340	20230103	202.61	7590	-46.57	20230912	1340	202.61	20230103	7590	-46.57	20230912	1340	202.61	20230103	4.24	N	214680	100	72 억	1820118	N	N	0	N	N
49	20231024	090855	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4275	220	2	5.43	1430624335	338997	26.99	4160	4290	4155	5270	2840	4055	4221.68	2.51	71555	4241	4147	4051	3957	3861	4195	4005	72	1215	100	2510	5	1	72389480	3095	43.62	4.46	12	0.47	98.00	958.00	7590	20230912	-43.68	1340	20230103	219.03	7590	-43.68	20230912	1340	219.03	20230103	7590	-43.68	20230912	1340	219.03	20230103	4.24	N	214680	100	72 억	1820118	N	N	0	N	N
50	20231023	160841	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4055	35	2	0.87	4929158025	1219533	35.40	4000	4145	3955	5220	2815	4020	4041.82	2.30	156062	4436	4227	4086	3877	3736	4332	3982	72	1200	100	2490	5	1	72389480	2935	41.38	4.23	12	1.68	98.00	958.00	7590	20230912	-46.57	1340	20230103	202.61	7590	-46.57	20230912	1340	202.61	20230103	7590	-46.57	20230912	1340	202.61	20230103	4.40	N	214680	100	72 억	1664793	N	N	0	N	N
51	20231023	150847	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4055	35	2	0.87	4673936330	1156647	33.57	4000	4145	3955	5220	2815	4020	4040.94	2.30	155688	4436	4227	4086	3877	3736	4332	3982	72	1200	100	2490	5	1	72389480	2935	41.38	4.23	12	1.60	98.00	958.00	7590	20230912	-46.57	1340	20230103	202.61	7590	-46.57	20230912	1340	202.61	20230103	7590	-46.57	20230912	1340	202.61	20230103	4.40	N	214680	100	72 억	1664793	N	N	0	N	N
52	20231023	140845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4000	-20	5	-0.50	3896920545	963691	27.97	4000	4145	3955	5220	2815	4020	4043.75	2.30	84555	4436	4227	4086	3877	3736	4332	3982	72	1200	100	2490	5	1	72389480	2896	40.82	4.18	12	1.33	98.00	958.00	7590	20230912	-47.30	1340	20230103	198.51	7590	-47.30	20230912	1340	198.51	20230103	7590	-47.30	20230912	1340	198.51	20230103	4.40	N	214680	100	72 억	1664793	N	N	0	N	N
53	20231023	130851	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4035	15	2	0.37	3195495150	788267	22.88	4000	4145	3980	5220	2815	4020	4053.84	2.30	34392	4436	4227	4086	3877	3736	4332	3982	72	1200	100	2490	5	1	72389480	2921	41.17	4.21	12	1.09	98.00	958.00	7590	20230912	-46.84	1340	20230103	201.12	7590	-46.84	20230912	1340	201.12	20230103	7590	-46.84	20230912	1340	201.12	20230103	4.40	N	214680	100	72 억	1664793	N	N	0	N	N
54	20231023	120842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4010	-10	5	-0.25	2867930750	706626	20.51	4000	4145	3980	5220	2815	4020	4058.65	2.30	31328	4436	4227	4086	3877	3736	4332	3982	72	1200	100	2490	5	1	72389480	2903	40.92	4.19	12	0.98	98.00	958.00	7590	20230912	-47.17	1340	20230103	199.25	7590	-47.17	20230912	1340	199.25	20230103	7590	-47.17	20230912	1340	199.25	20230103	4.40	N	214680	100	72 억	1664793	N	N	0	N	N
55	20231023	110839	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4060	40	2	1.00	2484835085	611588	17.75	4000	4145	3980	5220	2815	4020	4062.95	2.30	36909	4436	4227	4086	3877	3736	4332	3982	72	1200	100	2490	5	1	72389480	2939	41.43	4.24	12	0.84	98.00	958.00	7590	20230912	-46.51	1340	20230103	202.99	7590	-46.51	20230912	1340	202.99	20230103	7590	-46.51	20230912	1340	202.99	20230103	4.40	N	214680	100	72 억	1664793	N	N	0	N	N
56	20231023	100833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4040	20	2	0.50	2004987130	493088	14.31	4000	4145	3980	5220	2815	4020	4066.22	2.30	36249	4436	4227	4086	3877	3736	4332	3982	72	1200	100	2490	5	1	72389480	2925	41.22	4.22	12	0.68	98.00	958.00	7590	20230912	-46.77	1340	20230103	201.49	7590	-46.77	20230912	1340	201.49	20230103	7590	-46.77	20230912	1340	201.49	20230103	4.40	N	214680	100	72 억	1664793	N	N	0	N	N
57	20231023	090852	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4085	65	2	1.62	499450655	124409	3.61	4000	4085	3980	5220	2815	4020	4014.57	2.30	45206	4436	4227	4086	3877	3736	4332	3982	72	1200	100	2490	5	1	72389480	2957	41.68	4.26	12	0.17	98.00	958.00	7590	20230912	-46.18	1340	20230103	204.85	7590	-46.18	20230912	1340	204.85	20230103	7590	-46.18	20230912	1340	204.85	20230103	4.40	N	214680	100	72 억	1664793	N	N	0	N	N
58	20231020	160838	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4020	-90	5	-2.19	13940470435	3410389	158.99	4005	4295	3945	5340	2880	4110	4087.70	2.55	-172570	4276	4192	4126	4042	3976	4160	4010	72	1230	100	2540	5	1	72389480	2910	41.02	4.20	12	4.71	98.00	958.00	7590	20230912	-47.04	1340	20230103	200.00	7590	-47.04	20230912	1340	200.00	20230103	7590	-47.04	20230912	1340	200.00	20230103	4.45	N	214680	100	72 억	1846091	N	N	37	N	N
59	20231020	150837	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4005	-105	5	-2.55	13539036190	3310696	154.35	4005	4295	3945	5340	2880	4110	4089.48	2.55	-202495	4276	4192	4126	4042	3976	4160	4010	72	1230	100	2540	5	1	72389480	2899	40.87	4.18	12	4.57	98.00	958.00	7590	20230912	-47.23	1340	20230103	198.88	7590	-47.23	20230912	1340	198.88	20230103	7590	-47.23	20230912	1340	198.88	20230103	4.45	N	214680	100	72 억	1846091	N	N	37	N	N
60	20231020	140845	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4115	5	2	0.12	12380036870	3025398	141.04	4005	4295	3945	5340	2880	4110	4092.03	2.55	-206125	4276	4192	4126	4042	3976	4160	4010	72	1230	100	2540	5	1	72389480	2979	41.99	4.30	12	4.18	98.00	958.00	7590	20230912	-45.78	1340	20230103	207.09	7590	-45.78	20230912	1340	207.09	20230103	7590	-45.78	20230912	1340	207.09	20230103	4.45	N	214680	100	72 억	1846091	N	N	37	N	N
61	20231020	130822	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4150	40	2	0.97	10345539000	2534573	118.16	4005	4295	3945	5340	2880	4110	4081.76	2.55	-215041	4276	4192	4126	4042	3976	4160	4010	72	1230	100	2540	5	1	72389480	3004	42.35	4.33	12	3.50	98.00	958.00	7590	20230912	-45.32	1340	20230103	209.70	7590	-45.32	20230912	1340	209.70	20230103	7590	-45.32	20230912	1340	209.70	20230103	4.45	N	214680	100	72 억	1846091	N	N	37	N	N
62	20231020	120832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4110	0	3	0.00	7096247355	1757963	81.96	4005	4135	3945	5340	2880	4110	4036.61	2.55	66038	4276	4192	4126	4042	3976	4160	4010	72	1230	100	2540	5	1	72389480	2975	41.94	4.29	12	2.43	98.00	958.00	7590	20230912	-45.85	1340	20230103	206.72	7590	-45.85	20230912	1340	206.72	20230103	7590	-45.85	20230912	1340	206.72	20230103	4.45	N	214680	100	72 억	1846091	N	N	37	N	N
63	20231020	110842	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4015	-95	5	-2.31	4881755005	1205493	56.20	4005	4135	4000	5340	2880	4110	4049.57	2.55	128765	4276	4192	4126	4042	3976	4160	4010	72	1230	100	2540	5	1	72389480	2906	40.97	4.19	12	1.67	98.00	958.00	7590	20230912	-47.10	1340	20230103	199.63	7590	-47.10	20230912	1340	199.63	20230103	7590	-47.10	20230912	1340	199.63	20230103	4.45	N	214680	100	72 억	1846091	N	N	37	N	N
64	20231020	100832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4050	-60	5	-1.46	3911775120	964550	44.97	4005	4135	4000	5340	2880	4110	4055.51	2.55	134752	4276	4192	4126	4042	3976	4160	4010	72	1230	100	2540	5	1	72389480	2932	41.33	4.23	12	1.33	98.00	958.00	7590	20230912	-46.64	1340	20230103	202.24	7590	-46.64	20230912	1340	202.24	20230103	7590	-46.64	20230912	1340	202.24	20230103	4.45	N	214680	100	72 억	1846091	N	N	37	N	N
65	20231020	090833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4040	-70	5	-1.70	726981600	179637	8.37	4005	4090	4000	5340	2880	4110	4046.76	2.55	62734	4276	4192	4126	4042	3976	4160	4010	72	1230	100	2540	5	1	72389480	2925	41.22	4.22	12	0.25	98.00	958.00	7590	20230912	-46.77	1340	20230103	201.49	7590	-46.77	20230912	1340	201.49	20230103	7590	-46.77	20230912	1340	201.49	20230103	4.45	N	214680	100	72 억	1846091	N	N	37	N	N
66	20231019	160830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4110	-170	5	-3.97	8711765240	2114166	119.88	4150	4210	4060	5560	3000	4280	4120.65	2.02	393150	4483	4381	4308	4206	4133	4345	4170	72	1280	100	2650	5	1	72389480	2975	41.94	4.29	12	2.92	98.00	958.00	7590	20230912	-45.85	1340	20230103	206.72	7590	-45.85	20230912	1340	206.72	20230103	7590	-45.85	20230912	1340	206.72	20230103	4.35	N	214680	100	72 억	1460134	N	N	37	N	N
67	20231019	150822	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4095	-185	5	-4.32	8057316265	1954918	110.85	4150	4210	4060	5560	3000	4280	4121.52	2.02	413122	4483	4381	4308	4206	4133	4345	4170	72	1280	100	2650	5	1	72389480	2964	41.79	4.27	12	2.70	98.00	958.00	7590	20230912	-46.05	1340	20230103	205.60	7590	-46.05	20230912	1340	205.60	20230103	7590	-46.05	20230912	1340	205.60	20230103	4.35	N	214680	100	72 억	1460134	N	N	4	N	N
68	20231019	140834	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4100	-180	5	-4.21	6606454970	1600122	90.73	4150	4210	4065	5560	3000	4280	4128.67	2.02	352065	4483	4381	4308	4206	4133	4345	4170	72	1280	100	2650	5	1	72389480	2968	41.84	4.28	12	2.21	98.00	958.00	7590	20230912	-45.98	1340	20230103	205.97	7590	-45.98	20230912	1340	205.97	20230103	7590	-45.98	20230912	1340	205.97	20230103	4.35	N	214680	100	72 억	1460134	N	N	4	N	N
69	20231019	130825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4100	-180	5	-4.21	5577136135	1348720	76.48	4150	4210	4070	5560	3000	4280	4135.08	2.02	282387	4483	4381	4308	4206	4133	4345	4170	72	1280	100	2650	5	1	72389480	2968	41.84	4.28	12	1.86	98.00	958.00	7590	20230912	-45.98	1340	20230103	205.97	7590	-45.98	20230912	1340	205.97	20230103	7590	-45.98	20230912	1340	205.97	20230103	4.35	N	214680	100	72 억	1460134	N	N	4	N	N
70	20231019	120832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4100	-180	5	-4.21	4927970125	1190451	67.50	4150	4210	4070	5560	3000	4280	4139.52	2.02	233635	4483	4381	4308	4206	4133	4345	4170	72	1280	100	2650	5	1	72389480	2968	41.84	4.28	12	1.64	98.00	958.00	7590	20230912	-45.98	1340	20230103	205.97	7590	-45.98	20230912	1340	205.97	20230103	7590	-45.98	20230912	1340	205.97	20230103	4.35	N	214680	100	72 억	1460134	N	N	4	N	N
71	20231019	110827	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4120	-160	5	-3.74	3557672780	856245	48.55	4150	4210	4110	5560	3000	4280	4154.89	2.02	161894	4483	4381	4308	4206	4133	4345	4170	72	1280	100	2650	5	1	72389480	2982	42.04	4.30	12	1.18	98.00	958.00	7590	20230912	-45.72	1340	20230103	207.46	7590	-45.72	20230912	1340	207.46	20230103	7590	-45.72	20230912	1340	207.46	20230103	4.35	N	214680	100	72 억	1460134	N	N	4	N	N
72	20231019	100820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4125	-155	5	-3.62	2323135610	557786	31.63	4150	4210	4120	5560	3000	4280	4164.81	2.02	100016	4483	4381	4308	4206	4133	4345	4170	72	1280	100	2650	5	1	72389480	2986	42.09	4.31	12	0.77	98.00	958.00	7590	20230912	-45.65	1340	20230103	207.84	7590	-45.65	20230912	1340	207.84	20230103	7590	-45.65	20230912	1340	207.84	20230103	4.35	N	214680	100	72 억	1460134	N	N	4	N	N
73	20231019	090831	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	4155	-125	5	-2.92	783671660	188369	10.68	4150	4210	4130	5560	3000	4280	4159.96	2.02	82645	4483	4381	4308	4206	4133	4345	4170	72	1280	100	2650	5	1	72389480	3008	42.40	4.34	12	0.26	98.00	958.00	7590	20230912	-45.26	1340	20230103	210.07	7590	-45.26	20230912	1340	210.07	20230103	7590	-45.26	20230912	1340	210.07	20230103	4.35	N	214680	100	72 억	1460134	N	N	4	N	N
74	20231018	160834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4280	-120	5	-2.73	7478420425	1733813	32.36	4400	4410	4235	5720	3080	4400	4313.18	1.71	221063	4906	4652	4526	4272	4146	4590	4210	72	1320	100	2720	5	1	72389480	3098	43.67	4.47	12	2.40	98.00	958.00	7590	20230912	-43.61	1340	20230103	219.40	7590	-43.61	20230912	1340	219.40	20230103	7590	-43.61	20230912	1340	219.40	20230103	3.96	N	214680	100	72 억	1237672	N	N	4	N	N
75	20231018	150824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4315	-85	5	-1.93	6769219770	1568634	29.28	4400	4410	4235	5720	3080	4400	4315.15	1.71	181487	4906	4652	4526	4272	4146	4590	4210	72	1320	100	2720	5	1	72389480	3124	44.03	4.50	12	2.17	98.00	958.00	7590	20230912	-43.15	1340	20230103	222.01	7590	-43.15	20230912	1340	222.01	20230103	7590	-43.15	20230912	1340	222.01	20230103	3.96	N	214680	100	72 억	1237672	N	N	0	N	N
76	20231018	140813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4290	-110	5	-2.50	4971397685	1148024	21.43	4400	4410	4285	5720	3080	4400	4330.15	1.71	98795	4906	4652	4526	4272	4146	4590	4210	72	1320	100	2720	5	1	72389480	3106	43.78	4.48	12	1.59	98.00	958.00	7590	20230912	-43.48	1340	20230103	220.15	7590	-43.48	20230912	1340	220.15	20230103	7590	-43.48	20230912	1340	220.15	20230103	3.96	N	214680	100	72 억	1237672	N	N	0	N	N
77	20231018	130811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4305	-95	5	-2.16	4571233595	1055129	19.69	4400	4410	4285	5720	3080	4400	4332.14	1.71	83144	4906	4652	4526	4272	4146	4590	4210	72	1320	100	2720	5	1	72389480	3116	43.93	4.49	12	1.46	98.00	958.00	7590	20230912	-43.28	1340	20230103	221.27	7590	-43.28	20230912	1340	221.27	20230103	7590	-43.28	20230912	1340	221.27	20230103	3.96	N	214680	100	72 억	1237672	N	N	0	N	N
78	20231018	120826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4320	-80	5	-1.82	4186902090	965842	18.03	4400	4410	4285	5720	3080	4400	4334.71	1.71	60596	4906	4652	4526	4272	4146	4590	4210	72	1320	100	2720	5	1	72389480	3127	44.08	4.51	12	1.33	98.00	958.00	7590	20230912	-43.08	1340	20230103	222.39	7590	-43.08	20230912	1340	222.39	20230103	7590	-43.08	20230912	1340	222.39	20230103	3.96	N	214680	100	72 억	1237672	N	N	0	N	N
79	20231018	110819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4365	-35	5	-0.80	3562663850	821267	15.33	4400	4410	4285	5720	3080	4400	4337.71	1.71	97396	4906	4652	4526	4272	4146	4590	4210	72	1320	100	2720	5	1	72389480	3160	44.54	4.56	12	1.13	98.00	958.00	7590	20230912	-42.49	1340	20230103	225.75	7590	-42.49	20230912	1340	225.75	20230103	7590	-42.49	20230912	1340	225.75	20230103	3.96	N	214680	100	72 억	1237672	N	N	0	N	N
80	20231018	100829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4290	-110	5	-2.50	2694158045	621179	11.59	4400	4410	4285	5720	3080	4400	4336.77	1.71	87692	4906	4652	4526	4272	4146	4590	4210	72	1320	100	2720	5	1	72389480	3106	43.78	4.48	12	0.86	98.00	958.00	7590	20230912	-43.48	1340	20230103	220.15	7590	-43.48	20230912	1340	220.15	20230103	7590	-43.48	20230912	1340	220.15	20230103	3.96	N	214680	100	72 억	1237672	N	N	0	N	N
81	20231018	090815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4395	-5	5	-0.11	775438945	177442	3.31	4400	4410	4315	5720	3080	4400	4369.41	1.71	-3133	4906	4652	4526	4272	4146	4590	4210	72	1320	100	2720	5	1	72389480	3182	44.85	4.59	12	0.25	98.00	958.00	7590	20230912	-42.09	1340	20230103	227.99	7590	-42.09	20230912	1340	227.99	20230103	7590	-42.09	20230912	1340	227.99	20230103	3.96	N	214680	100	72 억	1237672	N	N	0	N	N
82	20231017	160819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4400	-85	5	-1.90	24216903170	5315671	70.11	4495	4780	4400	5830	3140	4485	4556.13	1.27	14830	5121	4802	4541	4222	3961	4672	4092	72	1345	100	2780	5	1	72389480	3185	44.90	4.59	12	7.34	98.00	958.00	7590	20230912	-42.03	1340	20230103	228.36	7590	-42.03	20230912	1340	228.36	20230103	7590	-42.03	20230912	1340	228.36	20230103	3.91	N	214680	100	72 억	922048	N	N	0	N	N
83	20231017	150825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4425	-60	5	-1.34	22952447625	5028661	66.32	4495	4780	4420	5830	3140	4485	4564.37	1.27	-19229	5121	4802	4541	4222	3961	4672	4092	72	1345	100	2780	5	1	72389480	3203	45.15	4.62	12	6.95	98.00	958.00	7590	20230912	-41.70	1340	20230103	230.22	7590	-41.70	20230912	1340	230.22	20230103	7590	-41.70	20230912	1340	230.22	20230103	3.91	N	214680	100	72 억	922048	N	N	0	N	N
84	20231017	140826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4440	-45	5	-1.00	21966147395	4806495	63.39	4495	4780	4420	5830	3140	4485	4570.15	1.27	-130845	5121	4802	4541	4222	3961	4672	4092	72	1345	100	2780	5	1	72389480	3214	45.31	4.63	12	6.64	98.00	958.00	7590	20230912	-41.50	1340	20230103	231.34	7590	-41.50	20230912	1340	231.34	20230103	7590	-41.50	20230912	1340	231.34	20230103	3.91	N	214680	100	72 억	922048	N	N	0	N	N
85	20231017	130820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4515	30	2	0.67	20647624250	4511899	59.51	4495	4780	4420	5830	3140	4485	4576.32	1.27	-159375	5121	4802	4541	4222	3961	4672	4092	72	1345	100	2780	5	1	72389480	3268	46.07	4.71	12	6.23	98.00	958.00	7590	20230912	-40.51	1340	20230103	236.94	7590	-40.51	20230912	1340	236.94	20230103	7590	-40.51	20230912	1340	236.94	20230103	3.91	N	214680	100	72 억	922048	N	N	0	N	N
86	20231017	120823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4465	-20	5	-0.45	18832294145	4105168	54.14	4495	4780	4440	5830	3140	4485	4587.54	1.27	-231819	5121	4802	4541	4222	3961	4672	4092	72	1345	100	2780	5	1	72389480	3232	45.56	4.66	12	5.67	98.00	958.00	7590	20230912	-41.17	1340	20230103	233.21	7590	-41.17	20230912	1340	233.21	20230103	7590	-41.17	20230912	1340	233.21	20230103	3.91	N	214680	100	72 억	922048	N	N	0	N	N
87	20231017	110813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4540	55	2	1.23	16901740980	3676207	48.48	4495	4780	4440	5830	3140	4485	4597.70	1.27	-183909	5121	4802	4541	4222	3961	4672	4092	72	1345	100	2780	5	1	72389480	3286	46.33	4.74	12	5.08	98.00	958.00	7590	20230912	-40.18	1340	20230103	238.81	7590	-40.18	20230912	1340	238.81	20230103	7590	-40.18	20230912	1340	238.81	20230103	3.91	N	214680	100	72 억	922048	N	N	0	N	N
88	20231017	100808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4550	65	2	1.45	7501467280	1644858	21.69	4495	4690	4440	5830	3140	4485	4560.70	1.27	43403	5121	4802	4541	4222	3961	4672	4092	72	1345	100	2780	5	1	72389480	3294	46.43	4.75	12	2.27	98.00	958.00	7590	20230912	-40.05	1340	20230103	239.55	7590	-40.05	20230912	1340	239.55	20230103	7590	-40.05	20230912	1340	239.55	20230103	3.91	N	214680	100	72 억	922048	N	N	0	N	N
89	20231017	090815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4535	50	2	1.11	1191932110	263435	3.47	4495	4560	4475	5830	3140	4485	4525.05	1.27	38512	5121	4802	4541	4222	3961	4672	4092	72	1345	100	2780	5	1	72389480	3283	46.28	4.73	12	0.36	98.00	958.00	7590	20230912	-40.25	1340	20230103	238.43	7590	-40.25	20230912	1340	238.43	20230103	7590	-40.25	20230912	1340	238.43	20230103	3.91	N	214680	100	72 억	922048	N	N	0	N	N
90	20231016	160815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4485	-355	5	-7.33	34431725545	7541933	250.57	4765	4860	4280	6290	3390	4840	4565.42	1.93	-481847	5233	5036	4903	4706	4573	4970	4640	72	1450	100	3000	5	1	72389480	3247	45.77	4.68	12	10.42	98.00	958.00	7590	20230912	-40.91	1340	20230103	234.70	7590	-40.91	20230912	1340	234.70	20230103	7590	-40.91	20230912	1340	234.70	20230103	3.84	N	214680	100	72 억	1393502	N	N	1	N	N
91	20231016	150816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4430	-410	5	-8.47	33114694845	7247298	240.79	4765	4860	4280	6290	3390	4840	4569.24	1.93	-510552	5233	5036	4903	4706	4573	4970	4640	72	1450	100	3000	5	1	72389480	3207	45.20	4.62	12	10.01	98.00	958.00	7590	20230912	-41.63	1340	20230103	230.60	7590	-41.63	20230912	1340	230.60	20230103	7590	-41.63	20230912	1340	230.60	20230103	3.84	N	214680	100	72 억	1393502	N	N	1	N	N
92	20231016	140817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4390	-450	5	-9.30	30369257145	6616535	219.83	4765	4860	4280	6290	3390	4840	4589.90	1.93	-614746	5233	5036	4903	4706	4573	4970	4640	72	1450	100	3000	5	1	72389480	3178	44.80	4.58	12	9.14	98.00	958.00	7590	20230912	-42.16	1340	20230103	227.61	7590	-42.16	20230912	1340	227.61	20230103	7590	-42.16	20230912	1340	227.61	20230103	3.84	N	214680	100	72 억	1393502	N	N	1	N	N
93	20231016	130811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4425	-415	5	-8.57	29259578865	6363797	211.43	4765	4860	4280	6290	3390	4840	4597.82	1.93	-592755	5233	5036	4903	4706	4573	4970	4640	72	1450	100	3000	5	1	72389480	3203	45.15	4.62	12	8.79	98.00	958.00	7590	20230912	-41.70	1340	20230103	230.22	7590	-41.70	20230912	1340	230.22	20230103	7590	-41.70	20230912	1340	230.22	20230103	3.84	N	214680	100	72 억	1393502	N	N	1	N	N
94	20231016	120811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4370	-470	5	-9.71	27103559640	5866740	194.92	4765	4860	4300	6290	3390	4840	4619.86	1.93	-681053	5233	5036	4903	4706	4573	4970	4640	72	1450	100	3000	5	1	72389480	3163	44.59	4.56	12	8.10	98.00	958.00	7590	20230912	-42.42	1340	20230103	226.12	7590	-42.42	20230912	1340	226.12	20230103	7590	-42.42	20230912	1340	226.12	20230103	3.84	N	214680	100	72 억	1393502	N	N	1	N	N
95	20231016	110807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4385	-455	5	-9.40	24074515465	5171616	171.82	4765	4860	4375	6290	3390	4840	4655.12	1.93	-767175	5233	5036	4903	4706	4573	4970	4640	72	1450	100	3000	5	1	72389480	3174	44.74	4.58	12	7.14	98.00	958.00	7590	20230912	-42.23	1340	20230103	227.24	7590	-42.23	20230912	1340	227.24	20230103	7590	-42.23	20230912	1340	227.24	20230103	3.84	N	214680	100	72 억	1393502	N	N	1	N	N
96	20231016	100803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4700	-140	5	-2.89	14157195010	3004528	99.82	4765	4860	4575	6290	3390	4840	4711.95	1.93	-309841	5233	5036	4903	4706	4573	4970	4640	72	1450	100	3000	5	1	72389480	3402	47.96	4.91	12	4.15	98.00	958.00	7590	20230912	-38.08	1340	20230103	250.75	7590	-38.08	20230912	1340	250.75	20230103	7590	-38.08	20230912	1340	250.75	20230103	3.84	N	214680	100	72 억	1393502	N	N	1	N	N
97	20231016	090805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4645	-195	5	-4.03	1384401675	295591	9.82	4765	4770	4635	6290	3390	4840	4683.47	1.93	-57759	5233	5036	4903	4706	4573	4970	4640	72	1450	100	3000	5	1	72389480	3362	47.40	4.85	12	0.41	98.00	958.00	7590	20230912	-38.80	1340	20230103	246.64	7590	-38.80	20230912	1340	246.64	20230103	7590	-38.80	20230912	1340	246.64	20230103	3.84	N	214680	100	72 억	1393502	N	N	1	N	N
98	20231012	160828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5070	155	2	3.15	16191430045	3135555	97.61	4980	5350	4975	6380	3445	4915	5164.76	1.71	311455	5501	5207	5046	4752	4591	5127	4672	72	1465	100	3040	10	1	72389480	3670	51.73	5.29	12	4.33	98.00	958.00	7590	20230912	-33.20	1340	20230103	278.36	7590	-33.20	20230912	1340	278.36	20230103	7590	-33.20	20230912	1340	278.36	20230103	3.61	N	214680	100	72 억	1240379	N	N	165	N	N
99	20231012	150810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5040	125	2	2.54	15554144505	3009369	93.69	4980	5350	4975	6380	3445	4915	5169.45	1.71	305986	5501	5207	5046	4752	4591	5127	4672	72	1465	100	3040	10	1	72389480	3648	51.43	5.26	12	4.16	98.00	958.00	7590	20230912	-33.60	1340	20230103	276.12	7590	-33.60	20230912	1340	276.12	20230103	7590	-33.60	20230912	1340	276.12	20230103	3.61	N	214680	100	72 억	1240379	N	N	165	N	N
100	20231012	140811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5030	115	2	2.34	14775933575	2854941	88.88	4980	5350	4975	6380	3445	4915	5176.52	1.71	286315	5501	5207	5046	4752	4591	5127	4672	72	1465	100	3040	10	1	72389480	3641	51.33	5.25	12	3.94	98.00	958.00	7590	20230912	-33.73	1340	20230103	275.37	7590	-33.73	20230912	1340	275.37	20230103	7590	-33.73	20230912	1340	275.37	20230103	3.61	N	214680	100	72 억	1240379	N	N	165	N	N
101	20231012	130811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5100	185	2	3.76	13782914425	2658412	82.76	4980	5350	4975	6380	3445	4915	5185.70	1.71	264540	5501	5207	5046	4752	4591	5127	4672	72	1465	100	3040	10	1	72389480	3692	52.04	5.32	12	3.67	98.00	958.00	7590	20230912	-32.81	1340	20230103	280.60	7590	-32.81	20230912	1340	280.60	20230103	7590	-32.81	20230912	1340	280.60	20230103	3.61	N	214680	100	72 억	1240379	N	N	165	N	N
102	20231012	120820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5100	185	2	3.76	13132528235	2530827	78.79	4980	5350	4975	6380	3445	4915	5190.16	1.71	235933	5501	5207	5046	4752	4591	5127	4672	72	1465	100	3040	10	1	72389480	3692	52.04	5.32	12	3.50	98.00	958.00	7590	20230912	-32.81	1340	20230103	280.60	7590	-32.81	20230912	1340	280.60	20230103	7590	-32.81	20230912	1340	280.60	20230103	3.61	N	214680	100	72 억	1240379	N	N	165	N	N
103	20231012	110819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5130	215	2	4.37	11962458035	2302027	71.66	4980	5350	4975	6380	3445	4915	5197.77	1.71	174769	5501	5207	5046	4752	4591	5127	4672	72	1465	100	3040	10	1	72389480	3714	52.35	5.35	12	3.18	98.00	958.00	7590	20230912	-32.41	1340	20230103	282.84	7590	-32.41	20230912	1340	282.84	20230103	7590	-32.41	20230912	1340	282.84	20230103	3.61	N	214680	100	72 억	1240379	N	N	165	N	N
104	20231012	100813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5300	385	2	7.83	9393343795	1807791	56.28	4980	5350	4975	6380	3445	4915	5197.66	1.71	189102	5501	5207	5046	4752	4591	5127	4672	72	1465	100	3040	10	1	72389480	3837	54.08	5.53	12	2.50	98.00	958.00	7590	20230912	-30.17	1340	20230103	295.52	7590	-30.17	20230912	1340	295.52	20230103	7590	-30.17	20230912	1340	295.52	20230103	3.61	N	214680	100	72 억	1240379	N	N	165	N	N
105	20231012	090819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5100	185	2	3.76	1646696615	326973	10.18	4980	5110	4975	6380	3445	4915	5040.17	1.71	14074	5501	5207	5046	4752	4591	5127	4672	72	1465	100	3040	10	1	72389480	3692	52.04	5.32	12	0.45	98.00	958.00	7590	20230912	-32.81	1340	20230103	280.60	7590	-32.81	20230912	1340	280.60	20230103	7590	-32.81	20230912	1340	280.60	20230103	3.61	N	214680	100	72 억	1240379	N	N	165	N	N
106	20231011	160809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4915	-275	5	-5.30	15990862560	3163699	111.69	5290	5340	4885	6740	3640	5190	5054.70	1.74	-16986	5916	5552	5326	4962	4736	5440	4850	72	1550	100	3210	5	1	72389480	3558	50.15	5.13	12	4.37	98.00	958.00	7590	20230912	-35.24	1340	20230103	266.79	7590	-35.24	20230912	1340	266.79	20230103	7590	-35.24	20230912	1340	266.79	20230103	3.55	N	214680	100	72 억	1259146	N	N	165	N	N
107	20231011	150813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4910	-280	5	-5.39	14677663680	2896123	102.25	5290	5340	4885	6740	3640	5190	5067.99	1.74	-92161	5916	5552	5326	4962	4736	5440	4850	72	1550	100	3210	5	1	72389480	3554	50.10	5.13	12	4.00	98.00	958.00	7590	20230912	-35.31	1340	20230103	266.42	7590	-35.31	20230912	1340	266.42	20230103	7590	-35.31	20230912	1340	266.42	20230103	3.55	N	214680	100	72 억	1259146	N	N	94	N	N
108	20231011	140817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	4990	-200	5	-3.85	11801986760	2312489	81.64	5290	5340	4900	6740	3640	5190	5103.54	1.74	-151038	5916	5552	5326	4962	4736	5440	4850	72	1550	100	3210	5	1	72389480	3612	50.92	5.21	12	3.19	98.00	958.00	7590	20230912	-34.26	1340	20230103	272.39	7590	-34.26	20230912	1340	272.39	20230103	7590	-34.26	20230912	1340	272.39	20230103	3.55	N	214680	100	72 억	1259146	N	N	94	N	N
109	20231011	130806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5100	-90	5	-1.73	8080998600	1569435	55.41	5290	5340	5020	6740	3640	5190	5148.96	1.74	43130	5916	5552	5326	4962	4736	5440	4850	72	1550	100	3210	10	1	72389480	3692	52.04	5.32	12	2.17	98.00	958.00	7590	20230912	-32.81	1340	20230103	280.60	7590	-32.81	20230912	1340	280.60	20230103	7590	-32.81	20230912	1340	280.60	20230103	3.55	N	214680	100	72 억	1259146	N	N	94	N	N
110	20231011	120822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5080	-110	5	-2.12	6444525700	1245512	43.97	5290	5340	5060	6740	3640	5190	5174.18	1.74	39152	5916	5552	5326	4962	4736	5440	4850	72	1550	100	3210	10	1	72389480	3677	51.84	5.30	12	1.72	98.00	958.00	7590	20230912	-33.07	1340	20230103	279.10	7590	-33.07	20230912	1340	279.10	20230103	7590	-33.07	20230912	1340	279.10	20230103	3.55	N	214680	100	72 억	1259146	N	N	94	N	N
111	20231011	110816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5130	-60	5	-1.16	5150543960	992248	35.03	5290	5340	5060	6740	3640	5190	5190.78	1.74	101168	5916	5552	5326	4962	4736	5440	4850	72	1550	100	3210	10	1	72389480	3714	52.35	5.35	12	1.37	98.00	958.00	7590	20230912	-32.41	1340	20230103	282.84	7590	-32.41	20230912	1340	282.84	20230103	7590	-32.41	20230912	1340	282.84	20230103	3.55	N	214680	100	72 억	1259146	N	N	94	N	N
112	20231011	100810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5240	50	2	0.96	2914197320	555553	19.61	5290	5340	5120	6740	3640	5190	5245.69	1.74	42701	5916	5552	5326	4962	4736	5440	4850	72	1550	100	3210	10	1	72389480	3793	53.47	5.47	12	0.77	98.00	958.00	7590	20230912	-30.96	1340	20230103	291.04	7590	-30.96	20230912	1340	291.04	20230103	7590	-30.96	20230912	1340	291.04	20230103	3.55	N	214680	100	72 억	1259146	N	N	94	N	N
113	20231011	090814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5280	90	2	1.73	500257170	94910	3.35	5290	5310	5230	6740	3640	5190	5271.83	1.74	-8418	5916	5552	5326	4962	4736	5440	4850	72	1550	100	3210	10	1	72389480	3822	53.88	5.51	12	0.13	98.00	958.00	7590	20230912	-30.43	1340	20230103	294.03	7590	-30.43	20230912	1340	294.03	20230103	7590	-30.43	20230912	1340	294.03	20230103	3.55	N	214680	100	72 억	1259146	N	N	94	N	N
114	20231010	150803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5170	-450	5	-8.01	14599868720	2723399	96.20	5660	5690	5100	7300	3940	5620	5360.90	2.05	-232685	6066	5842	5526	5302	4986	5955	5415	72	1680	100	3480	10	1	72389480	3743	52.76	5.40	12	3.76	98.00	958.00	7590	20230912	-31.88	1340	20230103	285.82	7590	-31.88	20230912	1340	285.82	20230103	7590	-31.88	20230912	1340	285.82	20230103	3.61	N	214680	100	72 억	1481825	N	N	12	N	N
115	20231010	140808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5190	-430	5	-7.65	12487156380	2313816	81.73	5660	5690	5160	7300	3940	5620	5396.78	2.05	-286199	6066	5842	5526	5302	4986	5955	5415	72	1680	100	3480	10	1	72389480	3757	52.96	5.42	12	3.20	98.00	958.00	7590	20230912	-31.62	1340	20230103	287.31	7590	-31.62	20230912	1340	287.31	20230103	7590	-31.62	20230912	1340	287.31	20230103	3.61	N	214680	100	72 억	1481825	N	N	12	N	N
116	20231010	130801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5210	-410	5	-7.30	11023243390	2031685	71.76	5660	5690	5200	7300	3940	5620	5425.66	2.05	-305618	6066	5842	5526	5302	4986	5955	5415	72	1680	100	3480	10	1	72389480	3771	53.16	5.44	12	2.81	98.00	958.00	7590	20230912	-31.36	1340	20230103	288.81	7590	-31.36	20230912	1340	288.81	20230103	7590	-31.36	20230912	1340	288.81	20230103	3.61	N	214680	100	72 억	1481825	N	N	12	N	N
117	20231010	120759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5350	-270	5	-4.80	8328674710	1520338	53.70	5660	5690	5300	7300	3940	5620	5478.17	2.05	-224388	6066	5842	5526	5302	4986	5955	5415	72	1680	100	3480	10	1	72389480	3873	54.59	5.58	12	2.10	98.00	958.00	7590	20230912	-29.51	1340	20230103	299.25	7590	-29.51	20230912	1340	299.25	20230103	7590	-29.51	20230912	1340	299.25	20230103	3.61	N	214680	100	72 억	1481825	N	N	12	N	N
118	20231010	110746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5370	-250	5	-4.45	6481151500	1176589	41.56	5660	5690	5360	7300	3940	5620	5508.42	2.05	-81589	6066	5842	5526	5302	4986	5955	5415	72	1680	100	3480	10	1	72389480	3887	54.80	5.61	12	1.63	98.00	958.00	7590	20230912	-29.25	1340	20230103	300.75	7590	-29.25	20230912	1340	300.75	20230103	7590	-29.25	20230912	1340	300.75	20230103	3.61	N	214680	100	72 억	1481825	N	N	12	N	N
119	20231010	100754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5520	-100	5	-1.78	4466257760	806144	28.48	5660	5690	5410	7300	3940	5620	5540.27	2.05	-23955	6066	5842	5526	5302	4986	5955	5415	72	1680	100	3480	10	1	72389480	3996	56.33	5.76	12	1.11	98.00	958.00	7590	20230912	-27.27	1340	20230103	311.94	7590	-27.27	20230912	1340	311.94	20230103	7590	-27.27	20230912	1340	311.94	20230103	3.61	N	214680	100	72 억	1481825	N	N	12	N	N
120	20231010	090748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5560	-60	5	-1.07	1622703020	289428	10.22	5660	5690	5510	7300	3940	5620	5606.58	2.05	-19554	6066	5842	5526	5302	4986	5955	5415	72	1680	100	3480	10	1	72389480	4025	56.73	5.80	12	0.40	98.00	958.00	7590	20230912	-26.75	1340	20230103	314.93	7590	-26.75	20230912	1340	314.93	20230103	7590	-26.75	20230912	1340	314.93	20230103	3.61	N	214680	100	72 억	1481825	N	N	12	N	N
121	20231006	160756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5620	420	2	8.08	15405507450	2806395	167.12	5230	5750	5210	6760	3640	5200	5489.09	2.26	-151096	5640	5420	5260	5040	4880	5340	4960	72	1560	100	3220	10	1	72389480	4068	57.35	5.87	12	3.88	98.00	958.00	7590	20230912	-25.96	1340	20230103	319.40	7590	-25.96	20230912	1340	319.40	20230103	7590	-25.96	20230912	1340	319.40	20230103	3.55	N	214680	100	72 억	1633296	N	N	12	N	N
122	20231006	150744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5600	400	2	7.69	14249333120	2600699	154.87	5230	5750	5210	6760	3640	5200	5479.17	2.26	-148533	5640	5420	5260	5040	4880	5340	4960	72	1560	100	3220	10	1	72389480	4054	57.14	5.85	12	3.59	98.00	958.00	7590	20230912	-26.22	1340	20230103	317.91	7590	-26.22	20230912	1340	317.91	20230103	7590	-26.22	20230912	1340	317.91	20230103	3.55	N	214680	100	72 억	1633296	N	N	25	N	N
123	20231006	140747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5500	300	2	5.77	9048838520	1675078	99.75	5230	5540	5210	6760	3640	5200	5402.19	2.26	-58028	5640	5420	5260	5040	4880	5340	4960	72	1560	100	3220	10	1	72389480	3981	56.12	5.74	12	2.31	98.00	958.00	7590	20230912	-27.54	1340	20230103	310.45	7590	-27.54	20230912	1340	310.45	20230103	7590	-27.54	20230912	1340	310.45	20230103	3.55	N	214680	100	72 억	1633296	N	N	25	N	N
124	20231006	130737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5440	240	2	4.62	7963977920	1477192	87.96	5230	5540	5210	6760	3640	5200	5391.46	2.26	-62538	5640	5420	5260	5040	4880	5340	4960	72	1560	100	3220	10	1	72389480	3938	55.51	5.68	12	2.04	98.00	958.00	7590	20230912	-28.33	1340	20230103	305.97	7590	-28.33	20230912	1340	305.97	20230103	7590	-28.33	20230912	1340	305.97	20230103	3.55	N	214680	100	72 억	1633296	N	N	25	N	N
125	20231006	120736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5400	200	2	3.85	5407534610	1010411	60.17	5230	5460	5210	6760	3640	5200	5352.00	2.26	-18510	5640	5420	5260	5040	4880	5340	4960	72	1560	100	3220	10	1	72389480	3909	55.10	5.64	12	1.40	98.00	958.00	7590	20230912	-28.85	1340	20230103	302.99	7590	-28.85	20230912	1340	302.99	20230103	7590	-28.85	20230912	1340	302.99	20230103	3.55	N	214680	100	72 억	1633296	N	N	25	N	N
126	20231006	110729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5340	140	2	2.69	3898343690	730748	43.51	5230	5420	5210	6760	3640	5200	5334.96	2.26	-27875	5640	5420	5260	5040	4880	5340	4960	72	1560	100	3220	10	1	72389480	3866	54.49	5.57	12	1.01	98.00	958.00	7590	20230912	-29.64	1340	20230103	298.51	7590	-29.64	20230912	1340	298.51	20230103	7590	-29.64	20230912	1340	298.51	20230103	3.55	N	214680	100	72 억	1633296	N	N	25	N	N
127	20231006	100734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5350	150	2	2.88	2167873920	407952	24.29	5230	5380	5210	6760	3640	5200	5314.39	2.26	40841	5640	5420	5260	5040	4880	5340	4960	72	1560	100	3220	10	1	72389480	3873	54.59	5.58	12	0.56	98.00	958.00	7590	20230912	-29.51	1340	20230103	299.25	7590	-29.51	20230912	1340	299.25	20230103	7590	-29.51	20230912	1340	299.25	20230103	3.55	N	214680	100	72 억	1633296	N	N	25	N	N
128	20231006	090731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	5280	80	2	1.54	546814730	104002	6.19	5230	5310	5210	6760	3640	5200	5258.43	2.26	9461	5640	5420	5260	5040	4880	5340	4960	72	1560	100	3220	10	1	72389480	3822	53.88	5.51	12	0.14	98.00	958.00	7590	20230912	-30.43	1340	20230103	294.03	7590	-30.43	20230912	1340	294.03	20230103	7590	-30.43	20230912	1340	294.03	20230103	3.55	N	214680	100	72 억	1633296	N	N	25	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History