KissMeData/046210/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3580	-20	5	-0.56	630805940	174338	90.49	3625	3670	3550	4680	2520	3600	3618.30	0.56	26108	3923	3761	3583	3421	3243	3842	3502	205	1080	500	500	5	1	41004527	1468	51.14	3.63	12	0.43	70.00	986.00	6720	20230623	-46.73	3005	20230608	19.13	6720	-46.73	20230623	3005	19.13	20230608	6720	-46.73	20230623	3005	19.13	20230608	1.18	N	046210	500	205 억	228780	N	N	0	N	N
3	20231031	150519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	15	2	0.42	605974580	167426	86.90	3625	3670	3550	4680	2520	3600	3619.37	0.56	25517	3923	3761	3583	3421	3243	3842	3502	205	1080	500	500	5	1	41004527	1482	51.64	3.67	12	0.41	70.00	986.00	6720	20230623	-46.21	3005	20230608	20.30	6720	-46.21	20230623	3005	20.30	20230608	6720	-46.21	20230623	3005	20.30	20230608	1.18	N	046210	500	205 억	228780	N	N	0	N	N
4	20231031	140525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3635	35	2	0.97	446754190	123314	64.00	3625	3670	3560	4680	2520	3600	3622.92	0.56	17600	3923	3761	3583	3421	3243	3842	3502	205	1080	500	500	5	1	41004527	1491	51.93	3.69	12	0.30	70.00	986.00	6720	20230623	-45.91	3005	20230608	20.97	6720	-45.91	20230623	3005	20.97	20230608	6720	-45.91	20230623	3005	20.97	20230608	1.18	N	046210	500	205 억	228780	N	N	0	N	N
5	20231031	130521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	0	3	0.00	393407620	108611	56.37	3625	3670	3560	4680	2520	3600	3622.19	0.56	17639	3923	3761	3583	3421	3243	3842	3502	205	1080	500	500	5	1	41004527	1476	51.43	3.65	12	0.26	70.00	986.00	6720	20230623	-46.43	3005	20230608	19.80	6720	-46.43	20230623	3005	19.80	20230608	6720	-46.43	20230623	3005	19.80	20230608	1.18	N	046210	500	205 억	228780	N	N	0	N	N
6	20231031	120516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	20	2	0.56	360962625	99580	51.69	3625	3670	3560	4680	2520	3600	3624.88	0.56	17630	3923	3761	3583	3421	3243	3842	3502	205	1080	500	500	5	1	41004527	1484	51.71	3.67	12	0.24	70.00	986.00	6720	20230623	-46.13	3005	20230608	20.47	6720	-46.13	20230623	3005	20.47	20230608	6720	-46.13	20230623	3005	20.47	20230608	1.18	N	046210	500	205 억	228780	N	N	0	N	N
7	20231031	110532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3660	60	2	1.67	309028810	85286	44.27	3625	3670	3560	4680	2520	3600	3623.47	0.56	16797	3923	3761	3583	3421	3243	3842	3502	205	1080	500	500	5	1	41004527	1501	52.29	3.71	12	0.21	70.00	986.00	6720	20230623	-45.54	3005	20230608	21.80	6720	-45.54	20230623	3005	21.80	20230608	6720	-45.54	20230623	3005	21.80	20230608	1.18	N	046210	500	205 억	228780	N	N	0	N	N
8	20231031	100523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3640	40	2	1.11	268570365	74199	38.51	3625	3670	3560	4680	2520	3600	3619.62	0.56	15158	3923	3761	3583	3421	3243	3842	3502	205	1080	500	500	5	1	41004527	1493	52.00	3.69	12	0.18	70.00	986.00	6720	20230623	-45.83	3005	20230608	21.13	6720	-45.83	20230623	3005	21.13	20230608	6720	-45.83	20230623	3005	21.13	20230608	1.18	N	046210	500	205 억	228780	N	N	0	N	N
9	20231031	090520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3635	35	2	0.97	20093060	5573	2.89	3625	3650	3580	4680	2520	3600	3605.53	0.56	-324	3923	3761	3583	3421	3243	3842	3502	205	1080	500	500	5	1	41004527	1491	51.93	3.69	12	0.01	70.00	986.00	6720	20230623	-45.91	3005	20230608	20.97	6720	-45.91	20230623	3005	20.97	20230608	6720	-45.91	20230623	3005	20.97	20230608	1.18	N	046210	500	205 억	228780	N	N	0	N	N
10	20231030	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	180	2	5.26	696057270	192093	324.35	3420	3745	3405	4445	2395	3420	3623.61	0.51	17451	3630	3525	3455	3350	3280	3577	3402	205	1025	500	500	5	1	41004527	1476	51.43	3.65	12	0.47	70.00	986.00	6720	20230623	-46.43	3005	20230608	19.80	6720	-46.43	20230623	3005	19.80	20230608	6720	-46.43	20230623	3005	19.80	20230608	1.13	N	046210	500	205 억	207816	N	N	1	N	N
11	20231030	150503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3595	175	2	5.12	663199015	182930	308.88	3420	3745	3405	4445	2395	3420	3625.43	0.51	14918	3630	3525	3455	3350	3280	3577	3402	205	1025	500	500	5	1	41004527	1474	51.36	3.65	12	0.45	70.00	986.00	6720	20230623	-46.50	3005	20230608	19.63	6720	-46.50	20230623	3005	19.63	20230608	6720	-46.50	20230623	3005	19.63	20230608	1.13	N	046210	500	205 억	207816	N	N	1	N	N
12	20231030	140504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	190	2	5.56	639609650	176382	297.82	3420	3745	3405	4445	2395	3420	3626.28	0.51	13294	3630	3525	3455	3350	3280	3577	3402	205	1025	500	500	5	1	41004527	1480	51.57	3.66	12	0.43	70.00	986.00	6720	20230623	-46.28	3005	20230608	20.13	6720	-46.28	20230623	3005	20.13	20230608	6720	-46.28	20230623	3005	20.13	20230608	1.13	N	046210	500	205 억	207816	N	N	1	N	N
13	20231030	130503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3630	210	2	6.14	604116890	166600	281.30	3420	3745	3405	4445	2395	3420	3626.15	0.51	11811	3630	3525	3455	3350	3280	3577	3402	205	1025	500	500	5	1	41004527	1488	51.86	3.68	12	0.41	70.00	986.00	6720	20230623	-45.98	3005	20230608	20.80	6720	-45.98	20230623	3005	20.80	20230608	6720	-45.98	20230623	3005	20.80	20230608	1.13	N	046210	500	205 억	207816	N	N	1	N	N
14	20231030	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3635	215	2	6.29	479216420	132337	223.45	3420	3745	3405	4445	2395	3420	3621.18	0.51	3710	3630	3525	3455	3350	3280	3577	3402	205	1025	500	500	5	1	41004527	1491	51.93	3.69	12	0.32	70.00	986.00	6720	20230623	-45.91	3005	20230608	20.97	6720	-45.91	20230623	3005	20.97	20230608	6720	-45.91	20230623	3005	20.97	20230608	1.13	N	046210	500	205 억	207816	N	N	1	N	N
15	20231030	110500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	190	2	5.56	369448045	102319	172.77	3420	3745	3405	4445	2395	3420	3610.75	0.51	-3824	3630	3525	3455	3350	3280	3577	3402	205	1025	500	500	5	1	41004527	1480	51.57	3.66	12	0.25	70.00	986.00	6720	20230623	-46.28	3005	20230608	20.13	6720	-46.28	20230623	3005	20.13	20230608	6720	-46.28	20230623	3005	20.13	20230608	1.13	N	046210	500	205 억	207816	N	N	1	N	N
16	20231030	100502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3665	245	2	7.16	242388800	67128	113.35	3420	3745	3405	4445	2395	3420	3610.84	0.51	-3896	3630	3525	3455	3350	3280	3577	3402	205	1025	500	500	5	1	41004527	1503	52.36	3.72	12	0.16	70.00	986.00	6720	20230623	-45.46	3005	20230608	21.96	6720	-45.46	20230623	3005	21.96	20230608	6720	-45.46	20230623	3005	21.96	20230608	1.13	N	046210	500	205 억	207816	N	N	1	N	N
17	20231030	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	5	2	0.15	21814160	6377	10.77	3420	3505	3405	4445	2395	3420	3420.76	0.51	3002	3630	3525	3455	3350	3280	3577	3402	205	1025	500	500	5	1	41004527	1404	48.93	3.47	12	0.02	70.00	986.00	6720	20230623	-49.03	3005	20230608	13.98	6720	-49.03	20230623	3005	13.98	20230608	6720	-49.03	20230623	3005	13.98	20230608	1.13	N	046210	500	205 억	207816	N	N	1	N	N
18	20231027	160430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3420	0	3	0.00	203884815	59182	78.68	3385	3560	3385	4445	2395	3420	3445.05	0.50	3157	3570	3495	3450	3375	3330	3472	3352	205	1025	500	500	5	1	41004527	1402	48.86	3.47	12	0.14	70.00	986.00	6720	20230623	-49.11	3005	20230608	13.81	6720	-49.11	20230623	3005	13.81	20230608	6720	-49.11	20230623	3005	13.81	20230608	1.14	N	046210	500	205 억	203857	N	N	1	N	N
19	20231027	150500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3440	20	2	0.58	198424455	57589	76.56	3385	3560	3385	4445	2395	3420	3445.53	0.50	2643	3570	3495	3450	3375	3330	3472	3352	205	1025	500	500	5	1	41004527	1411	49.14	3.49	12	0.14	70.00	986.00	6720	20230623	-48.81	3005	20230608	14.48	6720	-48.81	20230623	3005	14.48	20230608	6720	-48.81	20230623	3005	14.48	20230608	1.14	N	046210	500	205 억	203857	N	N	42	N	N
20	20231027	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3460	40	2	1.17	177626805	51544	68.52	3385	3560	3385	4445	2395	3420	3446.12	0.50	584	3570	3495	3450	3375	3330	3472	3352	205	1025	500	500	5	1	41004527	1419	49.43	3.51	12	0.13	70.00	986.00	6720	20230623	-48.51	3005	20230608	15.14	6720	-48.51	20230623	3005	15.14	20230608	6720	-48.51	20230623	3005	15.14	20230608	1.14	N	046210	500	205 억	203857	N	N	42	N	N
21	20231027	130451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3485	65	2	1.90	150700290	43730	58.14	3385	3560	3385	4445	2395	3420	3446.15	0.50	127	3570	3495	3450	3375	3330	3472	3352	205	1025	500	500	5	1	41004527	1429	49.79	3.53	12	0.11	70.00	986.00	6720	20230623	-48.14	3005	20230608	15.97	6720	-48.14	20230623	3005	15.97	20230608	6720	-48.14	20230623	3005	15.97	20230608	1.14	N	046210	500	205 억	203857	N	N	42	N	N
22	20231027	120501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3485	65	2	1.90	108359810	31568	41.97	3385	3560	3385	4445	2395	3420	3432.58	0.50	2849	3570	3495	3450	3375	3330	3472	3352	205	1025	500	500	5	1	41004527	1429	49.79	3.53	12	0.08	70.00	986.00	6720	20230623	-48.14	3005	20230608	15.97	6720	-48.14	20230623	3005	15.97	20230608	6720	-48.14	20230623	3005	15.97	20230608	1.14	N	046210	500	205 억	203857	N	N	42	N	N
23	20231027	110504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	85	2	2.49	102975565	30022	39.91	3385	3560	3385	4445	2395	3420	3430.00	0.50	2481	3570	3495	3450	3375	3330	3472	3352	205	1025	500	500	5	1	41004527	1437	50.07	3.55	12	0.07	70.00	986.00	6720	20230623	-47.84	3005	20230608	16.64	6720	-47.84	20230623	3005	16.64	20230608	6720	-47.84	20230623	3005	16.64	20230608	1.14	N	046210	500	205 억	203857	N	N	42	N	N
24	20231027	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3435	15	2	0.44	77341795	22657	30.12	3385	3560	3385	4445	2395	3420	3413.59	0.50	-977	3570	3495	3450	3375	3330	3472	3352	205	1025	500	500	5	1	41004527	1409	49.07	3.48	12	0.06	70.00	986.00	6720	20230623	-48.88	3005	20230608	14.31	6720	-48.88	20230623	3005	14.31	20230608	6720	-48.88	20230623	3005	14.31	20230608	1.14	N	046210	500	205 억	203857	N	N	42	N	N
25	20231027	090456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3410	-10	5	-0.29	19506520	5735	7.62	3385	3560	3385	4445	2395	3420	3401.31	0.50	989	3570	3495	3450	3375	3330	3472	3352	205	1025	500	500	5	1	41004527	1398	48.71	3.46	12	0.01	70.00	986.00	6720	20230623	-49.26	3005	20230608	13.48	6720	-49.26	20230623	3005	13.48	20230608	6720	-49.26	20230623	3005	13.48	20230608	1.14	N	046210	500	205 억	203857	N	N	42	N	N
26	20231026	160451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3420	-145	5	-4.07	258713720	75129	91.55	3500	3525	3405	4630	2500	3565	3443.59	0.52	-11047	3691	3627	3566	3502	3441	3597	3472	205	1065	500	500	5	1	41004527	1402	48.86	3.47	12	0.18	70.00	986.00	6720	20230623	-49.11	3005	20230608	13.81	6720	-49.11	20230623	3005	13.81	20230608	6720	-49.11	20230623	3005	13.81	20230608	1.13	N	046210	500	205 억	214196	N	N	42	N	N
27	20231026	150451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3470	-95	5	-2.66	209016580	60687	73.95	3500	3525	3405	4630	2500	3565	3444.17	0.52	-11398	3691	3627	3566	3502	3441	3597	3472	205	1065	500	500	5	1	41004527	1423	49.57	3.52	12	0.15	70.00	986.00	6720	20230623	-48.36	3005	20230608	15.47	6720	-48.36	20230623	3005	15.47	20230608	6720	-48.36	20230623	3005	15.47	20230608	1.13	N	046210	500	205 억	214196	N	N	18	N	N
28	20231026	140453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3430	-135	5	-3.79	186228160	54054	65.87	3500	3525	3420	4630	2500	3565	3445.22	0.52	-12615	3691	3627	3566	3502	3441	3597	3472	205	1065	500	500	5	1	41004527	1406	49.00	3.48	12	0.13	70.00	986.00	6720	20230623	-48.96	3005	20230608	14.14	6720	-48.96	20230623	3005	14.14	20230608	6720	-48.96	20230623	3005	14.14	20230608	1.13	N	046210	500	205 억	214196	N	N	18	N	N
29	20231026	130451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3445	-120	5	-3.37	150685970	43689	53.24	3500	3525	3420	4630	2500	3565	3449.06	0.52	-8487	3691	3627	3566	3502	3441	3597	3472	205	1065	500	500	5	1	41004527	1413	49.21	3.49	12	0.11	70.00	986.00	6720	20230623	-48.74	3005	20230608	14.64	6720	-48.74	20230623	3005	14.64	20230608	6720	-48.74	20230623	3005	14.64	20230608	1.13	N	046210	500	205 억	214196	N	N	18	N	N
30	20231026	120451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3435	-130	5	-3.65	127760330	37012	45.10	3500	3525	3420	4630	2500	3565	3451.86	0.52	-5977	3691	3627	3566	3502	3441	3597	3472	205	1065	500	500	5	1	41004527	1409	49.07	3.48	12	0.09	70.00	986.00	6720	20230623	-48.88	3005	20230608	14.31	6720	-48.88	20230623	3005	14.31	20230608	6720	-48.88	20230623	3005	14.31	20230608	1.13	N	046210	500	205 억	214196	N	N	18	N	N
31	20231026	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3455	-110	5	-3.09	108487660	31411	38.28	3500	3525	3420	4630	2500	3565	3453.81	0.52	-6807	3691	3627	3566	3502	3441	3597	3472	205	1065	500	500	5	1	41004527	1417	49.36	3.50	12	0.08	70.00	986.00	6720	20230623	-48.59	3005	20230608	14.98	6720	-48.59	20230623	3005	14.98	20230608	6720	-48.59	20230623	3005	14.98	20230608	1.13	N	046210	500	205 억	214196	N	N	18	N	N
32	20231026	100455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3455	-110	5	-3.09	78022340	22614	27.56	3500	3525	3420	4630	2500	3565	3450.18	0.52	-5478	3691	3627	3566	3502	3441	3597	3472	205	1065	500	500	5	1	41004527	1417	49.36	3.50	12	0.06	70.00	986.00	6720	20230623	-48.59	3005	20230608	14.98	6720	-48.59	20230623	3005	14.98	20230608	6720	-48.59	20230623	3005	14.98	20230608	1.13	N	046210	500	205 억	214196	N	N	18	N	N
33	20231026	090453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3450	-115	5	-3.23	5689865	1640	2.00	3500	3500	3430	4630	2500	3565	3469.43	0.52	-637	3691	3627	3566	3502	3441	3597	3472	205	1065	500	500	5	1	41004527	1415	49.29	3.50	12	0.00	70.00	986.00	6720	20230623	-48.66	3005	20230608	14.81	6720	-48.66	20230623	3005	14.81	20230608	6720	-48.66	20230623	3005	14.81	20230608	1.13	N	046210	500	205 억	214196	N	N	18	N	N
34	20231025	160455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3565	-10	5	-0.28	291286615	81826	99.92	3600	3630	3505	4645	2505	3575	3559.83	0.52	69	3718	3646	3518	3446	3318	3682	3482	205	1070	500	500	5	1	41004527	1462	50.93	3.62	12	0.20	70.00	986.00	6720	20230623	-46.95	3005	20230608	18.64	6720	-46.95	20230623	3005	18.64	20230608	6720	-46.95	20230623	3005	18.64	20230608	1.15	N	046210	500	205 억	214127	N	N	18	N	N
35	20231025	150454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3565	-10	5	-0.28	228406675	64208	78.40	3600	3630	3505	4645	2505	3575	3557.29	0.52	-1485	3718	3646	3518	3446	3318	3682	3482	205	1070	500	500	5	1	41004527	1462	50.93	3.62	12	0.16	70.00	986.00	6720	20230623	-46.95	3005	20230608	18.64	6720	-46.95	20230623	3005	18.64	20230608	6720	-46.95	20230623	3005	18.64	20230608	1.15	N	046210	500	205 억	214127	N	N	31	N	N
36	20231025	140451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	35	2	0.98	197111275	55433	67.69	3600	3630	3505	4645	2505	3575	3555.85	0.52	-4085	3718	3646	3518	3446	3318	3682	3482	205	1070	500	500	5	1	41004527	1480	51.57	3.66	12	0.14	70.00	986.00	6720	20230623	-46.28	3005	20230608	20.13	6720	-46.28	20230623	3005	20.13	20230608	6720	-46.28	20230623	3005	20.13	20230608	1.15	N	046210	500	205 억	214127	N	N	31	N	N
37	20231025	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3555	-20	5	-0.56	143992470	40676	49.67	3600	3610	3505	4645	2505	3575	3539.99	0.52	-2471	3718	3646	3518	3446	3318	3682	3482	205	1070	500	500	5	1	41004527	1458	50.79	3.61	12	0.10	70.00	986.00	6720	20230623	-47.10	3005	20230608	18.30	6720	-47.10	20230623	3005	18.30	20230608	6720	-47.10	20230623	3005	18.30	20230608	1.15	N	046210	500	205 억	214127	N	N	31	N	N
38	20231025	120451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3535	-40	5	-1.12	123219870	34822	42.52	3600	3610	3505	4645	2505	3575	3538.56	0.52	619	3718	3646	3518	3446	3318	3682	3482	205	1070	500	500	5	1	41004527	1450	50.50	3.59	12	0.08	70.00	986.00	6720	20230623	-47.40	3005	20230608	17.64	6720	-47.40	20230623	3005	17.64	20230608	6720	-47.40	20230623	3005	17.64	20230608	1.15	N	046210	500	205 억	214127	N	N	31	N	N
39	20231025	110452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3555	-20	5	-0.56	109730155	31016	37.87	3600	3610	3505	4645	2505	3575	3537.86	0.52	-1026	3718	3646	3518	3446	3318	3682	3482	205	1070	500	500	5	1	41004527	1458	50.79	3.61	12	0.08	70.00	986.00	6720	20230623	-47.10	3005	20230608	18.30	6720	-47.10	20230623	3005	18.30	20230608	6720	-47.10	20230623	3005	18.30	20230608	1.15	N	046210	500	205 억	214127	N	N	31	N	N
40	20231025	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3525	-50	5	-1.40	75442680	21366	26.09	3600	3600	3505	4645	2505	3575	3530.97	0.52	-1772	3718	3646	3518	3446	3318	3682	3482	205	1070	500	500	5	1	41004527	1445	50.36	3.58	12	0.05	70.00	986.00	6720	20230623	-47.54	3005	20230608	17.30	6720	-47.54	20230623	3005	17.30	20230608	6720	-47.54	20230623	3005	17.30	20230608	1.15	N	046210	500	205 억	214127	N	N	31	N	N
41	20231025	090450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3565	-10	5	-0.28	6425215	1800	2.20	3600	3600	3550	4645	2505	3575	3569.56	0.52	-1543	3718	3646	3518	3446	3318	3682	3482	205	1070	500	500	5	1	41004527	1462	50.93	3.62	12	0.00	70.00	986.00	6720	20230623	-46.95	3005	20230608	18.64	6720	-46.95	20230623	3005	18.64	20230608	6720	-46.95	20230623	3005	18.64	20230608	1.15	N	046210	500	205 억	214127	N	N	31	N	N
42	20231024	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3575	105	2	3.03	285652580	81879	70.08	3470	3590	3390	4510	2430	3470	3488.39	0.48	18912	3693	3581	3463	3351	3233	3637	3407	205	1040	500	500	5	1	41004527	1466	51.07	3.63	12	0.20	70.00	986.00	6720	20230623	-46.80	3005	20230608	18.97	6720	-46.80	20230623	3005	18.97	20230608	6720	-46.80	20230623	3005	18.97	20230608	1.15	N	046210	500	205 억	195205	N	N	31	N	N
43	20231024	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3560	90	2	2.59	270192700	77543	66.37	3470	3560	3390	4510	2430	3470	3484.42	0.48	18341	3693	3581	3463	3351	3233	3637	3407	205	1040	500	500	5	1	41004527	1460	50.86	3.61	12	0.19	70.00	986.00	6720	20230623	-47.02	3005	20230608	18.47	6720	-47.02	20230623	3005	18.47	20230608	6720	-47.02	20230623	3005	18.47	20230608	1.15	N	046210	500	205 억	195205	N	N	0	N	N
44	20231024	140440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	50	2	1.44	214065620	61678	52.79	3470	3530	3390	4510	2430	3470	3470.70	0.48	7024	3693	3581	3463	3351	3233	3637	3407	205	1040	500	500	5	1	41004527	1443	50.29	3.57	12	0.15	70.00	986.00	6720	20230623	-47.62	3005	20230608	17.14	6720	-47.62	20230623	3005	17.14	20230608	6720	-47.62	20230623	3005	17.14	20230608	1.15	N	046210	500	205 억	195205	N	N	0	N	N
45	20231024	130446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3480	10	2	0.29	155539725	44964	38.48	3470	3515	3390	4510	2430	3470	3459.21	0.48	-5845	3693	3581	3463	3351	3233	3637	3407	205	1040	500	500	5	1	41004527	1427	49.71	3.53	12	0.11	70.00	986.00	6720	20230623	-48.21	3005	20230608	15.81	6720	-48.21	20230623	3005	15.81	20230608	6720	-48.21	20230623	3005	15.81	20230608	1.15	N	046210	500	205 억	195205	N	N	0	N	N
46	20231024	120451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	20	2	0.58	140202775	40552	34.71	3470	3515	3390	4510	2430	3470	3457.36	0.48	-6937	3693	3581	3463	3351	3233	3637	3407	205	1040	500	500	5	1	41004527	1431	49.86	3.54	12	0.10	70.00	986.00	6720	20230623	-48.07	3005	20230608	16.14	6720	-48.07	20230623	3005	16.14	20230608	6720	-48.07	20230623	3005	16.14	20230608	1.15	N	046210	500	205 억	195205	N	N	0	N	N
47	20231024	110446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	25	2	0.72	129340120	37436	32.04	3470	3515	3390	4510	2430	3470	3454.97	0.48	-7388	3693	3581	3463	3351	3233	3637	3407	205	1040	500	500	5	1	41004527	1433	49.93	3.54	12	0.09	70.00	986.00	6720	20230623	-47.99	3005	20230608	16.31	6720	-47.99	20230623	3005	16.31	20230608	6720	-47.99	20230623	3005	16.31	20230608	1.15	N	046210	500	205 억	195205	N	N	0	N	N
48	20231024	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3455	-15	5	-0.43	72531750	20874	17.87	3470	3515	3440	4510	2430	3470	3474.74	0.48	-8054	3693	3581	3463	3351	3233	3637	3407	205	1040	500	500	5	1	41004527	1417	49.36	3.50	12	0.05	70.00	986.00	6720	20230623	-48.59	3005	20230608	14.98	6720	-48.59	20230623	3005	14.98	20230608	6720	-48.59	20230623	3005	14.98	20230608	1.15	N	046210	500	205 억	195205	N	N	0	N	N
49	20231024	090445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3515	45	2	1.30	3475080	991	0.85	3470	3515	3470	4510	2430	3470	3506.64	0.48	915	3693	3581	3463	3351	3233	3637	3407	205	1040	500	500	5	1	41004527	1441	50.21	3.56	12	0.00	70.00	986.00	6720	20230623	-47.69	3005	20230608	16.97	6720	-47.69	20230623	3005	16.97	20230608	6720	-47.69	20230623	3005	16.97	20230608	1.15	N	046210	500	205 억	195205	N	N	0	N	N
50	20231023	160439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3470	130	2	3.89	407662240	116420	126.75	3355	3575	3345	4340	2340	3340	3501.65	0.42	11262	3613	3476	3363	3226	3113	3420	3170	205	1000	500	500	5	1	41004527	1423	49.57	3.52	12	0.28	70.00	986.00	6720	20230623	-48.36	3005	20230608	15.47	6720	-48.36	20230623	3005	15.47	20230608	6720	-48.36	20230623	3005	15.47	20230608	1.15	N	046210	500	205 억	171165	N	N	0	N	N
51	20231023	150441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3470	130	2	3.89	379587970	108286	117.89	3355	3575	3345	4340	2340	3340	3505.42	0.42	9111	3613	3476	3363	3226	3113	3420	3170	205	1000	500	500	5	1	41004527	1423	49.57	3.52	12	0.26	70.00	986.00	6720	20230623	-48.36	3005	20230608	15.47	6720	-48.36	20230623	3005	15.47	20230608	6720	-48.36	20230623	3005	15.47	20230608	1.15	N	046210	500	205 억	171165	N	N	0	N	N
52	20231023	140440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	150	2	4.49	329583885	93891	102.22	3355	3575	3345	4340	2340	3340	3510.28	0.42	7244	3613	3476	3363	3226	3113	3420	3170	205	1000	500	500	5	1	41004527	1431	49.86	3.54	12	0.23	70.00	986.00	6720	20230623	-48.07	3005	20230608	16.14	6720	-48.07	20230623	3005	16.14	20230608	6720	-48.07	20230623	3005	16.14	20230608	1.15	N	046210	500	205 억	171165	N	N	0	N	N
53	20231023	130442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	180	2	5.39	271811800	77377	84.24	3355	3575	3345	4340	2340	3340	3512.82	0.42	8616	3613	3476	3363	3226	3113	3420	3170	205	1000	500	500	5	1	41004527	1443	50.29	3.57	12	0.19	70.00	986.00	6720	20230623	-47.62	3005	20230608	17.14	6720	-47.62	20230623	3005	17.14	20230608	6720	-47.62	20230623	3005	17.14	20230608	1.15	N	046210	500	205 억	171165	N	N	0	N	N
54	20231023	120439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	180	2	5.39	242665405	69089	75.22	3355	3575	3345	4340	2340	3340	3512.36	0.42	5310	3613	3476	3363	3226	3113	3420	3170	205	1000	500	500	5	1	41004527	1443	50.29	3.57	12	0.17	70.00	986.00	6720	20230623	-47.62	3005	20230608	17.14	6720	-47.62	20230623	3005	17.14	20230608	6720	-47.62	20230623	3005	17.14	20230608	1.15	N	046210	500	205 억	171165	N	N	0	N	N
55	20231023	110438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3515	175	2	5.24	225947485	64340	70.05	3355	3575	3345	4340	2340	3340	3511.77	0.42	6026	3613	3476	3363	3226	3113	3420	3170	205	1000	500	500	5	1	41004527	1441	50.21	3.56	12	0.16	70.00	986.00	6720	20230623	-47.69	3005	20230608	16.97	6720	-47.69	20230623	3005	16.97	20230608	6720	-47.69	20230623	3005	16.97	20230608	1.15	N	046210	500	205 억	171165	N	N	0	N	N
56	20231023	100434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	155	2	4.64	180970010	51529	56.10	3355	3575	3345	4340	2340	3340	3512.00	0.42	1117	3613	3476	3363	3226	3113	3420	3170	205	1000	500	500	5	1	41004527	1433	49.93	3.54	12	0.13	70.00	986.00	6720	20230623	-47.99	3005	20230608	16.31	6720	-47.99	20230623	3005	16.31	20230608	6720	-47.99	20230623	3005	16.31	20230608	1.15	N	046210	500	205 억	171165	N	N	0	N	N
57	20231023	090444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3405	65	2	1.95	12006045	3541	3.86	3355	3415	3345	4340	2340	3340	3390.58	0.42	119	3613	3476	3363	3226	3113	3420	3170	205	1000	500	500	5	1	41004527	1396	48.64	3.45	12	0.01	70.00	986.00	6720	20230623	-49.33	3005	20230608	13.31	6720	-49.33	20230623	3005	13.31	20230608	6720	-49.33	20230623	3005	13.31	20230608	1.15	N	046210	500	205 억	171165	N	N	0	N	N
58	20231020	160438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3340	-20	5	-0.60	304435820	90662	66.85	3360	3500	3250	4365	2355	3360	3357.94	0.45	-14208	3526	3442	3371	3287	3216	3407	3252	205	1005	500	500	5	1	41004527	1370	47.71	3.39	12	0.22	70.00	986.00	6720	20230623	-50.30	3005	20230608	11.15	6720	-50.30	20230623	3005	11.15	20230608	6720	-50.30	20230623	3005	11.15	20230608	1.15	N	046210	500	205 억	184896	N	N	18	N	N
59	20231020	150438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3420	60	2	1.79	266217885	79368	58.52	3360	3500	3250	4365	2355	3360	3354.22	0.45	-10838	3526	3442	3371	3287	3216	3407	3252	205	1005	500	500	5	1	41004527	1402	48.86	3.47	12	0.19	70.00	986.00	6720	20230623	-49.11	3005	20230608	13.81	6720	-49.11	20230623	3005	13.81	20230608	6720	-49.11	20230623	3005	13.81	20230608	1.15	N	046210	500	205 억	184896	N	N	18	N	N
60	20231020	140441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	130	2	3.87	206900635	62087	45.78	3360	3500	3250	4365	2355	3360	3332.43	0.45	-9106	3526	3442	3371	3287	3216	3407	3252	205	1005	500	500	5	1	41004527	1431	49.86	3.54	12	0.15	70.00	986.00	6720	20230623	-48.07	3005	20230608	16.14	6720	-48.07	20230623	3005	16.14	20230608	6720	-48.07	20230623	3005	16.14	20230608	1.15	N	046210	500	205 억	184896	N	N	18	N	N
61	20231020	130429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3325	-35	5	-1.04	147224815	44682	32.94	3360	3475	3250	4365	2355	3360	3294.95	0.45	-6907	3526	3442	3371	3287	3216	3407	3252	205	1005	500	500	5	1	41004527	1363	47.50	3.37	12	0.11	70.00	986.00	6720	20230623	-50.52	3005	20230608	10.65	6720	-50.52	20230623	3005	10.65	20230608	6720	-50.52	20230623	3005	10.65	20230608	1.15	N	046210	500	205 억	184896	N	N	18	N	N
62	20231020	120435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3310	-50	5	-1.49	142482360	43255	31.89	3360	3475	3250	4365	2355	3360	3294.01	0.45	-7193	3526	3442	3371	3287	3216	3407	3252	205	1005	500	500	5	1	41004527	1357	47.29	3.36	12	0.11	70.00	986.00	6720	20230623	-50.74	3005	20230608	10.15	6720	-50.74	20230623	3005	10.15	20230608	6720	-50.74	20230623	3005	10.15	20230608	1.15	N	046210	500	205 억	184896	N	N	18	N	N
63	20231020	110440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3305	-55	5	-1.64	115189625	35007	25.81	3360	3475	3250	4365	2355	3360	3290.47	0.45	-5722	3526	3442	3371	3287	3216	3407	3252	205	1005	500	500	5	1	41004527	1355	47.21	3.35	12	0.09	70.00	986.00	6720	20230623	-50.82	3005	20230608	9.98	6720	-50.82	20230623	3005	9.98	20230608	6720	-50.82	20230623	3005	9.98	20230608	1.15	N	046210	500	205 억	184896	N	N	18	N	N
64	20231020	100436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3260	-100	5	-2.98	82611315	25037	18.46	3360	3475	3250	4365	2355	3360	3299.57	0.45	-5383	3526	3442	3371	3287	3216	3407	3252	205	1005	500	500	5	1	41004527	1337	46.57	3.31	12	0.06	70.00	986.00	6720	20230623	-51.49	3005	20230608	8.49	6720	-51.49	20230623	3005	8.49	20230608	6720	-51.49	20230623	3005	8.49	20230608	1.15	N	046210	500	205 억	184896	N	N	18	N	N
65	20231020	090438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3470	110	2	3.27	6474775	1930	1.42	3360	3475	3295	4365	2355	3360	3354.81	0.45	243	3526	3442	3371	3287	3216	3407	3252	205	1005	500	500	5	1	41004527	1423	49.57	3.52	12	0.00	70.00	986.00	6720	20230623	-48.36	3005	20230608	15.47	6720	-48.36	20230623	3005	15.47	20230608	6720	-48.36	20230623	3005	15.47	20230608	1.15	N	046210	500	205 억	184896	N	N	18	N	N
66	20231019	160434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	-80	5	-2.33	456787580	135502	93.99	3440	3455	3300	4470	2410	3440	3371.09	0.46	-3908	3730	3585	3505	3360	3280	3545	3320	205	1030	500	500	5	1	41004527	1378	48.00	3.41	12	0.33	70.00	986.00	6720	20230623	-50.00	3005	20230608	11.81	6720	-50.00	20230623	3005	11.81	20230608	6720	-50.00	20230623	3005	11.81	20230608	1.18	N	046210	500	205 억	187499	N	N	18	N	N
67	20231019	150433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	-80	5	-2.33	440770410	130743	90.69	3440	3455	3300	4470	2410	3440	3371.27	0.46	-3954	3730	3585	3505	3360	3280	3545	3320	205	1030	500	500	5	1	41004527	1378	48.00	3.41	12	0.32	70.00	986.00	6720	20230623	-50.00	3005	20230608	11.81	6720	-50.00	20230623	3005	11.81	20230608	6720	-50.00	20230623	3005	11.81	20230608	1.18	N	046210	500	205 억	187499	N	N	3	N	N
68	20231019	140435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3420	-20	5	-0.58	390056715	115744	80.29	3440	3455	3300	4470	2410	3440	3370.00	0.46	840	3730	3585	3505	3360	3280	3545	3320	205	1030	500	500	5	1	41004527	1402	48.86	3.47	12	0.28	70.00	986.00	6720	20230623	-49.11	3005	20230608	13.81	6720	-49.11	20230623	3005	13.81	20230608	6720	-49.11	20230623	3005	13.81	20230608	1.18	N	046210	500	205 억	187499	N	N	3	N	N
69	20231019	130431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3320	-120	5	-3.49	235011965	69976	48.54	3440	3440	3300	4470	2410	3440	3358.47	0.46	10271	3730	3585	3505	3360	3280	3545	3320	205	1030	500	500	5	1	41004527	1361	47.43	3.37	12	0.17	70.00	986.00	6720	20230623	-50.60	3005	20230608	10.48	6720	-50.60	20230623	3005	10.48	20230608	6720	-50.60	20230623	3005	10.48	20230608	1.18	N	046210	500	205 억	187499	N	N	3	N	N
70	20231019	120434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3370	-70	5	-2.03	158570550	46957	32.57	3440	3440	3335	4470	2410	3440	3376.93	0.46	2777	3730	3585	3505	3360	3280	3545	3320	205	1030	500	500	5	1	41004527	1382	48.14	3.42	12	0.11	70.00	986.00	6720	20230623	-49.85	3005	20230608	12.15	6720	-49.85	20230623	3005	12.15	20230608	6720	-49.85	20230623	3005	12.15	20230608	1.18	N	046210	500	205 억	187499	N	N	3	N	N
71	20231019	110434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3375	-65	5	-1.89	145905440	43196	29.96	3440	3440	3335	4470	2410	3440	3377.75	0.46	4746	3730	3585	3505	3360	3280	3545	3320	205	1030	500	500	5	1	41004527	1384	48.21	3.42	12	0.11	70.00	986.00	6720	20230623	-49.78	3005	20230608	12.31	6720	-49.78	20230623	3005	12.31	20230608	6720	-49.78	20230623	3005	12.31	20230608	1.18	N	046210	500	205 억	187499	N	N	3	N	N
72	20231019	100431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	-50	5	-1.45	101569970	30088	20.87	3440	3440	3335	4470	2410	3440	3375.76	0.46	8027	3730	3585	3505	3360	3280	3545	3320	205	1030	500	500	5	1	41004527	1390	48.43	3.44	12	0.07	70.00	986.00	6720	20230623	-49.55	3005	20230608	12.81	6720	-49.55	20230623	3005	12.81	20230608	6720	-49.55	20230623	3005	12.81	20230608	1.18	N	046210	500	205 억	187499	N	N	3	N	N
73	20231019	090435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3395	-45	5	-1.31	17717600	5180	3.59	3440	3440	3395	4470	2410	3440	3420.39	0.46	282	3730	3585	3505	3360	3280	3545	3320	205	1030	500	500	5	1	41004527	1392	48.50	3.44	12	0.01	70.00	986.00	6720	20230623	-49.48	3005	20230608	12.98	6720	-49.48	20230623	3005	12.98	20230608	6720	-49.48	20230623	3005	12.98	20230608	1.18	N	046210	500	205 억	187499	N	N	3	N	N
74	20231018	160436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3440	-160	5	-4.44	505375375	143895	175.24	3610	3650	3425	4680	2520	3600	3512.12	0.45	188	3686	3642	3606	3562	3526	3665	3585	205	1080	500	500	5	1	41004527	1411	49.14	3.49	12	0.35	70.00	986.00	6720	20230623	-48.81	3005	20230608	14.48	6720	-48.81	20230623	3005	14.48	20230608	6720	-48.81	20230623	3005	14.48	20230608	1.20	N	046210	500	205 억	184408	N	N	3	N	N
75	20231018	150430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3435	-165	5	-4.58	485840615	138209	168.31	3610	3650	3425	4680	2520	3600	3515.26	0.45	2081	3686	3642	3606	3562	3526	3665	3585	205	1080	500	500	5	1	41004527	1409	49.07	3.48	12	0.34	70.00	986.00	6720	20230623	-48.88	3005	20230608	14.31	6720	-48.88	20230623	3005	14.31	20230608	6720	-48.88	20230623	3005	14.31	20230608	1.20	N	046210	500	205 억	184408	N	N	0	N	N
76	20231018	140427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	-110	5	-3.06	444049645	126058	153.51	3610	3650	3430	4680	2520	3600	3522.58	0.45	12	3686	3642	3606	3562	3526	3665	3585	205	1080	500	500	5	1	41004527	1431	49.86	3.54	12	0.31	70.00	986.00	6720	20230623	-48.07	3005	20230608	16.14	6720	-48.07	20230623	3005	16.14	20230608	6720	-48.07	20230623	3005	16.14	20230608	1.20	N	046210	500	205 억	184408	N	N	0	N	N
77	20231018	130425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3485	-115	5	-3.19	358233630	101322	123.39	3610	3650	3430	4680	2520	3600	3535.60	0.45	-1837	3686	3642	3606	3562	3526	3665	3585	205	1080	500	500	5	1	41004527	1429	49.79	3.53	12	0.25	70.00	986.00	6720	20230623	-48.14	3005	20230608	15.97	6720	-48.14	20230623	3005	15.97	20230608	6720	-48.14	20230623	3005	15.97	20230608	1.20	N	046210	500	205 억	184408	N	N	0	N	N
78	20231018	120432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	-80	5	-2.22	220720215	61881	75.36	3610	3650	3520	4680	2520	3600	3566.85	0.45	-3666	3686	3642	3606	3562	3526	3665	3585	205	1080	500	500	5	1	41004527	1443	50.29	3.57	12	0.15	70.00	986.00	6720	20230623	-47.62	3005	20230608	17.14	6720	-47.62	20230623	3005	17.14	20230608	6720	-47.62	20230623	3005	17.14	20230608	1.20	N	046210	500	205 억	184408	N	N	0	N	N
79	20231018	110428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3545	-55	5	-1.53	195923715	54847	66.79	3610	3650	3525	4680	2520	3600	3572.19	0.45	-2396	3686	3642	3606	3562	3526	3665	3585	205	1080	500	500	5	1	41004527	1454	50.64	3.60	12	0.13	70.00	986.00	6720	20230623	-47.25	3005	20230608	17.97	6720	-47.25	20230623	3005	17.97	20230608	6720	-47.25	20230623	3005	17.97	20230608	1.20	N	046210	500	205 억	184408	N	N	0	N	N
80	20231018	100431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3565	-35	5	-0.97	130881610	36510	44.46	3610	3650	3560	4680	2520	3600	3584.82	0.45	-6416	3686	3642	3606	3562	3526	3665	3585	205	1080	500	500	5	1	41004527	1462	50.93	3.62	12	0.09	70.00	986.00	6720	20230623	-46.95	3005	20230608	18.64	6720	-46.95	20230623	3005	18.64	20230608	6720	-46.95	20230623	3005	18.64	20230608	1.20	N	046210	500	205 억	184408	N	N	0	N	N
81	20231018	090428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	15	2	0.42	321000	89	0.11	3610	3615	3595	4680	2520	3600	3606.74	0.45	-13	3686	3642	3606	3562	3526	3665	3585	205	1080	500	500	5	1	41004527	1482	51.64	3.67	12	0.00	70.00	986.00	6720	20230623	-46.21	3005	20230608	20.30	6720	-46.21	20230623	3005	20.30	20230608	6720	-46.21	20230623	3005	20.30	20230608	1.20	N	046210	500	205 억	184408	N	N	0	N	N
82	20231017	160431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	30	2	0.84	294842995	81874	87.42	3595	3650	3570	4640	2500	3570	3601.18	0.41	6623	3710	3640	3585	3515	3460	3612	3487	205	1070	500	500	5	1	41004527	1476	51.43	3.65	12	0.20	70.00	986.00	6720	20230623	-46.43	2980	20221013	20.81	6720	-46.43	20230623	3005	19.80	20230608	6720	-46.43	20230623	3005	19.80	20230608	1.21	N	046210	500	205 억	166495	N	N	1	N	N
83	20231017	150430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	45	2	1.26	271445580	75376	80.48	3595	3650	3570	4640	2500	3570	3601.22	0.41	6649	3710	3640	3585	3515	3460	3612	3487	205	1070	500	500	5	1	41004527	1482	51.64	3.67	12	0.18	70.00	986.00	6720	20230623	-46.21	2980	20221013	21.31	6720	-46.21	20230623	3005	20.30	20230608	6720	-46.21	20230623	3005	20.30	20230608	1.21	N	046210	500	205 억	166495	N	N	1	N	N
84	20231017	140431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3585	15	2	0.42	204904985	56812	60.66	3595	3650	3570	4640	2500	3570	3606.72	0.41	8329	3710	3640	3585	3515	3460	3612	3487	205	1070	500	500	5	1	41004527	1470	51.21	3.64	12	0.14	70.00	986.00	6720	20230623	-46.65	2980	20221013	20.30	6720	-46.65	20230623	3005	19.30	20230608	6720	-46.65	20230623	3005	19.30	20230608	1.21	N	046210	500	205 억	166495	N	N	1	N	N
85	20231017	130429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3595	25	2	0.70	181874960	50399	53.81	3595	3650	3570	4640	2500	3570	3608.70	0.41	9754	3710	3640	3585	3515	3460	3612	3487	205	1070	500	500	5	1	41004527	1474	51.36	3.65	12	0.12	70.00	986.00	6720	20230623	-46.50	2980	20221013	20.64	6720	-46.50	20230623	3005	19.63	20230608	6720	-46.50	20230623	3005	19.63	20230608	1.21	N	046210	500	205 억	166495	N	N	1	N	N
86	20231017	120431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	50	2	1.40	116051310	32072	34.25	3595	3650	3580	4640	2500	3570	3618.46	0.41	8875	3710	3640	3585	3515	3460	3612	3487	205	1070	500	500	5	1	41004527	1484	51.71	3.67	12	0.08	70.00	986.00	6720	20230623	-46.13	2980	20221013	21.48	6720	-46.13	20230623	3005	20.47	20230608	6720	-46.13	20230623	3005	20.47	20230608	1.21	N	046210	500	205 억	166495	N	N	1	N	N
87	20231017	110426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3630	60	2	1.68	105914695	29272	31.26	3595	3650	3580	4640	2500	3570	3618.29	0.41	9019	3710	3640	3585	3515	3460	3612	3487	205	1070	500	500	5	1	41004527	1488	51.86	3.68	12	0.07	70.00	986.00	6720	20230623	-45.98	2980	20221013	21.81	6720	-45.98	20230623	3005	20.80	20230608	6720	-45.98	20230623	3005	20.80	20230608	1.21	N	046210	500	205 억	166495	N	N	1	N	N
88	20231017	100424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3630	60	2	1.68	64611820	17886	19.10	3595	3640	3580	4640	2500	3570	3612.42	0.41	6007	3710	3640	3585	3515	3460	3612	3487	205	1070	500	500	5	1	41004527	1488	51.86	3.68	12	0.04	70.00	986.00	6720	20230623	-45.98	2980	20221013	21.81	6720	-45.98	20230623	3005	20.80	20230608	6720	-45.98	20230623	3005	20.80	20230608	1.21	N	046210	500	205 억	166495	N	N	1	N	N
89	20231017	090427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	40	2	1.12	1623585	451	0.48	3595	3615	3595	4640	2500	3570	3599.97	0.41	71	3710	3640	3585	3515	3460	3612	3487	205	1070	500	500	5	1	41004527	1480	51.57	3.66	12	0.00	70.00	986.00	6720	20230623	-46.28	2980	20221013	21.14	6720	-46.28	20230623	3005	20.13	20230608	6720	-46.28	20230623	3005	20.13	20230608	1.21	N	046210	500	205 억	166495	N	N	1	N	N
90	20231016	160426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3570	-110	5	-2.99	328026230	92031	94.24	3630	3655	3530	4780	2580	3680	3564.30	0.46	-22835	3823	3751	3683	3611	3543	3717	3577	205	1100	500	500	5	1	41004527	1464	51.00	3.62	12	0.22	70.00	986.00	6720	20230623	-46.88	2980	20221013	19.80	6720	-46.88	20230623	3005	18.80	20230608	6720	-46.88	20230623	3005	18.80	20230608	1.15	N	046210	500	205 억	189330	N	N	1	N	N
91	20231016	150426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3545	-135	5	-3.67	280183565	78551	80.44	3630	3655	3535	4780	2580	3680	3566.90	0.46	-22289	3823	3751	3683	3611	3543	3717	3577	205	1100	500	500	5	1	41004527	1454	50.64	3.60	12	0.19	70.00	986.00	6720	20230623	-47.25	2980	20221013	18.96	6720	-47.25	20230623	3005	17.97	20230608	6720	-47.25	20230623	3005	17.97	20230608	1.15	N	046210	500	205 억	189330	N	N	3	N	N
92	20231016	140426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3540	-140	5	-3.80	257242565	72098	73.83	3630	3655	3535	4780	2580	3680	3567.96	0.46	-21447	3823	3751	3683	3611	3543	3717	3577	205	1100	500	500	5	1	41004527	1452	50.57	3.59	12	0.18	70.00	986.00	6720	20230623	-47.32	2980	20221013	18.79	6720	-47.32	20230623	3005	17.80	20230608	6720	-47.32	20230623	3005	17.80	20230608	1.15	N	046210	500	205 억	189330	N	N	3	N	N
93	20231016	130425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3550	-130	5	-3.53	242134240	67838	69.47	3630	3655	3535	4780	2580	3680	3569.30	0.46	-19753	3823	3751	3683	3611	3543	3717	3577	205	1100	500	500	5	1	41004527	1456	50.71	3.60	12	0.17	70.00	986.00	6720	20230623	-47.17	2980	20221013	19.13	6720	-47.17	20230623	3005	18.14	20230608	6720	-47.17	20230623	3005	18.14	20230608	1.15	N	046210	500	205 억	189330	N	N	3	N	N
94	20231016	120425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3565	-115	5	-3.12	228907450	64112	65.65	3630	3655	3535	4780	2580	3680	3570.43	0.46	-19748	3823	3751	3683	3611	3543	3717	3577	205	1100	500	500	5	1	41004527	1462	50.93	3.62	12	0.16	70.00	986.00	6720	20230623	-46.95	2980	20221013	19.63	6720	-46.95	20230623	3005	18.64	20230608	6720	-46.95	20230623	3005	18.64	20230608	1.15	N	046210	500	205 억	189330	N	N	3	N	N
95	20231016	110423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3555	-125	5	-3.40	204390610	57203	58.58	3630	3655	3535	4780	2580	3680	3573.08	0.46	-18510	3823	3751	3683	3611	3543	3717	3577	205	1100	500	500	5	1	41004527	1458	50.79	3.61	12	0.14	70.00	986.00	6720	20230623	-47.10	2980	20221013	19.30	6720	-47.10	20230623	3005	18.30	20230608	6720	-47.10	20230623	3005	18.30	20230608	1.15	N	046210	500	205 억	189330	N	N	3	N	N
96	20231016	100420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3535	-145	5	-3.94	150317510	42012	43.02	3630	3655	3535	4780	2580	3680	3577.97	0.46	-17927	3823	3751	3683	3611	3543	3717	3577	205	1100	500	500	5	1	41004527	1450	50.50	3.59	12	0.10	70.00	986.00	6720	20230623	-47.40	2980	20221013	18.62	6720	-47.40	20230623	3005	17.64	20230608	6720	-47.40	20230623	3005	17.64	20230608	1.15	N	046210	500	205 억	189330	N	N	3	N	N
97	20231016	090422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	-60	5	-1.63	19813815	5461	5.59	3630	3655	3610	4780	2580	3680	3628.24	0.46	-3195	3823	3751	3683	3611	3543	3717	3577	205	1100	500	500	5	1	41004527	1484	51.71	3.67	12	0.01	70.00	986.00	6720	20230623	-46.13	2980	20221013	21.48	6720	-46.13	20230623	3005	20.47	20230608	6720	-46.13	20230623	3005	20.47	20230608	1.15	N	046210	500	205 억	189330	N	N	3	N	N
98	20231012	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	5	2	0.13	493328585	132315	70.86	3670	3805	3665	4815	2595	3705	3728.44	0.46	33989	3948	3826	3753	3631	3558	3790	3595	205	1110	500	500	5	1	41004527	1521	53.00	3.76	12	0.32	70.00	986.00	6720	20230623	-44.79	2980	20221013	24.50	6720	-44.79	20230623	3005	23.46	20230608	6720	-44.79	20230623	2980	24.50	20221013	1.13	N	046210	500	205 억	187199	N	N	1	N	N
99	20231012	150424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3705	0	3	0.00	458533750	122948	65.84	3670	3805	3665	4815	2595	3705	3729.49	0.46	31484	3948	3826	3753	3631	3558	3790	3595	205	1110	500	500	5	1	41004527	1519	52.93	3.76	12	0.30	70.00	986.00	6720	20230623	-44.87	2980	20221013	24.33	6720	-44.87	20230623	3005	23.29	20230608	6720	-44.87	20230623	2980	24.33	20221013	1.13	N	046210	500	205 억	187199	N	N	84	N	N
100	20231012	140424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3715	10	2	0.27	398862980	106859	57.23	3670	3805	3665	4815	2595	3705	3732.61	0.46	29877	3948	3826	3753	3631	3558	3790	3595	205	1110	500	500	5	1	41004527	1523	53.07	3.77	12	0.26	70.00	986.00	6720	20230623	-44.72	2980	20221013	24.66	6720	-44.72	20230623	3005	23.63	20230608	6720	-44.72	20230623	2980	24.66	20221013	1.13	N	046210	500	205 억	187199	N	N	84	N	N
101	20231012	130424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3745	40	2	1.08	371774215	99586	53.33	3670	3805	3665	4815	2595	3705	3733.20	0.46	29556	3948	3826	3753	3631	3558	3790	3595	205	1110	500	500	5	1	41004527	1536	53.50	3.80	12	0.24	70.00	986.00	6720	20230623	-44.27	2980	20221013	25.67	6720	-44.27	20230623	3005	24.63	20230608	6720	-44.27	20230623	2980	25.67	20221013	1.13	N	046210	500	205 억	187199	N	N	84	N	N
102	20231012	120431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	45	2	1.21	308834730	82680	44.28	3670	3805	3665	4815	2595	3705	3735.30	0.46	27156	3948	3826	3753	3631	3558	3790	3595	205	1110	500	500	5	1	41004527	1538	53.57	3.80	12	0.20	70.00	986.00	6720	20230623	-44.20	2980	20221013	25.84	6720	-44.20	20230623	3005	24.79	20230608	6720	-44.20	20230623	2980	25.84	20221013	1.13	N	046210	500	205 억	187199	N	N	84	N	N
103	20231012	110429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	85	2	2.29	287422820	77001	41.24	3670	3805	3665	4815	2595	3705	3732.72	0.46	27026	3948	3826	3753	3631	3558	3790	3595	205	1110	500	500	5	1	41004527	1554	54.14	3.84	12	0.19	70.00	986.00	6720	20230623	-43.60	2980	20221013	27.18	6720	-43.60	20230623	3005	26.12	20230608	6720	-43.60	20230623	2980	27.18	20221013	1.13	N	046210	500	205 억	187199	N	N	84	N	N
104	20231012	100428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3735	30	2	0.81	145244725	38875	20.82	3670	3800	3665	4815	2595	3705	3736.20	0.46	13235	3948	3826	3753	3631	3558	3790	3595	205	1110	500	500	5	1	41004527	1532	53.36	3.79	12	0.09	70.00	986.00	6720	20230623	-44.42	2980	20221013	25.34	6720	-44.42	20230623	3005	24.29	20230608	6720	-44.42	20230623	2980	25.34	20221013	1.13	N	046210	500	205 억	187199	N	N	84	N	N
105	20231012	090429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3715	10	2	0.27	6406765	1742	0.93	3670	3715	3665	4815	2595	3705	3677.82	0.46	-177	3948	3826	3753	3631	3558	3790	3595	205	1110	500	500	5	1	41004527	1523	53.07	3.77	12	0.00	70.00	986.00	6720	20230623	-44.72	2980	20221013	24.66	6720	-44.72	20230623	3005	23.63	20230608	6720	-44.72	20230623	2980	24.66	20221013	1.13	N	046210	500	205 억	187199	N	N	84	N	N
106	20231011	160425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3705	5	2	0.14	698144615	186364	13.87	3805	3875	3680	4810	2590	3700	3746.17	0.41	12408	4670	4185	3900	3415	3130	4042	3272	205	1110	500	500	5	1	41004527	1519	52.93	3.76	12	0.45	70.00	986.00	6720	20230623	-44.87	2980	20221013	24.33	6720	-44.87	20230623	3005	23.29	20230608	6720	-44.87	20230623	2980	24.33	20221013	1.13	N	046210	500	205 억	168745	N	N	84	N	N
107	20231011	150425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	10	2	0.27	670395950	178873	13.31	3805	3875	3680	4810	2590	3700	3747.89	0.41	15184	4670	4185	3900	3415	3130	4042	3272	205	1110	500	500	5	1	41004527	1521	53.00	3.76	12	0.44	70.00	986.00	6720	20230623	-44.79	2980	20221013	24.50	6720	-44.79	20230623	3005	23.46	20230608	6720	-44.79	20230623	2980	24.50	20221013	1.13	N	046210	500	205 억	168745	N	N	31	N	N
108	20231011	140430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3700	0	3	0.00	575021245	153102	11.39	3805	3875	3700	4810	2590	3700	3755.81	0.41	15539	4670	4185	3900	3415	3130	4042	3272	205	1110	500	500	5	1	41004527	1517	52.86	3.75	12	0.37	70.00	986.00	6720	20230623	-44.94	2980	20221013	24.16	6720	-44.94	20230623	3005	23.13	20230608	6720	-44.94	20230623	2980	24.16	20221013	1.13	N	046210	500	205 억	168745	N	N	31	N	N
109	20231011	130422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	10	2	0.27	496243390	131872	9.81	3805	3875	3700	4810	2590	3700	3763.07	0.41	22245	4670	4185	3900	3415	3130	4042	3272	205	1110	500	500	5	1	41004527	1521	53.00	3.76	12	0.32	70.00	986.00	6720	20230623	-44.79	2980	20221013	24.50	6720	-44.79	20230623	3005	23.46	20230608	6720	-44.79	20230623	2980	24.50	20221013	1.13	N	046210	500	205 억	168745	N	N	31	N	N
110	20231011	120432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	30	2	0.81	387972650	102771	7.65	3805	3875	3705	4810	2590	3700	3775.13	0.41	22354	4670	4185	3900	3415	3130	4042	3272	205	1110	500	500	5	1	41004527	1529	53.29	3.78	12	0.25	70.00	986.00	6720	20230623	-44.49	2980	20221013	25.17	6720	-44.49	20230623	3005	24.13	20230608	6720	-44.49	20230623	2980	25.17	20221013	1.13	N	046210	500	205 억	168745	N	N	31	N	N
111	20231011	110427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3735	35	2	0.95	283864730	74771	5.56	3805	3875	3705	4810	2590	3700	3796.47	0.41	19450	4670	4185	3900	3415	3130	4042	3272	205	1110	500	500	5	1	41004527	1532	53.36	3.79	12	0.18	70.00	986.00	6720	20230623	-44.42	2980	20221013	25.34	6720	-44.42	20230623	3005	24.29	20230608	6720	-44.42	20230623	2980	25.34	20221013	1.13	N	046210	500	205 억	168745	N	N	31	N	N
112	20231011	100424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3755	55	2	1.49	231801955	60884	4.53	3805	3875	3755	4810	2590	3700	3807.29	0.41	16518	4670	4185	3900	3415	3130	4042	3272	205	1110	500	500	5	1	41004527	1540	53.64	3.81	12	0.15	70.00	986.00	6720	20230623	-44.12	2980	20221013	26.01	6720	-44.12	20230623	3005	24.96	20230608	6720	-44.12	20230623	2980	26.01	20221013	1.13	N	046210	500	205 억	168745	N	N	31	N	N
113	20231011	090427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	120	2	3.24	28153680	7442	0.55	3805	3820	3765	4810	2590	3700	3783.20	0.41	3821	4670	4185	3900	3415	3130	4042	3272	205	1110	500	500	5	1	41004527	1566	54.57	3.87	12	0.02	70.00	986.00	6720	20230623	-43.15	2980	20221013	28.19	6720	-43.15	20230623	3005	27.12	20230608	6720	-43.15	20230623	2980	28.19	20221013	1.13	N	046210	500	205 억	168745	N	N	31	N	N
114	20231010	160422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3700	0	3	0.00	5389004560	1341894	1771.06	3710	4385	3615	4810	2590	3700	4016.12	0.69	-107456	3853	3776	3703	3626	3553	3815	3665	205	1110	500	500	5	1	41004527	1517	52.86	3.75	12	3.27	70.00	986.00	6720	20230623	-44.94	2980	20221013	24.16	6720	-44.94	20230623	3005	23.13	20230608	6720	-44.94	20230623	2980	24.16	20221013	1.13	N	046210	500	205 억	284733	N	N	31	N	N
115	20231010	150421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3795	95	2	2.57	5261211650	1308023	1726.35	3710	4385	3615	4810	2590	3700	4022.26	0.69	-101185	3853	3776	3703	3626	3553	3815	3665	205	1110	500	500	5	1	41004527	1556	54.21	3.85	12	3.19	70.00	986.00	6720	20230623	-43.53	2980	20221013	27.35	6720	-43.53	20230623	3005	26.29	20230608	6720	-43.53	20230623	2980	27.35	20221013	1.13	N	046210	500	205 억	284733	N	N	6	N	N
116	20231010	140422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	85	2	2.30	4832253665	1193268	1574.90	3710	4385	3615	4810	2590	3700	4049.60	0.69	-98406	3853	3776	3703	3626	3553	3815	3665	205	1110	500	500	5	1	41004527	1552	54.07	3.84	12	2.91	70.00	986.00	6720	20230623	-43.68	2980	20221013	27.01	6720	-43.68	20230623	3005	25.96	20230608	6720	-43.68	20230623	2980	27.01	20221013	1.13	N	046210	500	205 억	284733	N	N	6	N	N
117	20231010	130419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3650	-50	5	-1.35	210303340	56495	74.56	3710	3810	3640	4810	2590	3700	3722.51	0.69	-11993	3853	3776	3703	3626	3553	3815	3665	205	1110	500	500	5	1	41004527	1497	52.14	3.70	12	0.14	70.00	986.00	6720	20230623	-45.68	2980	20221013	22.48	6720	-45.68	20230623	3005	21.46	20230608	6720	-45.68	20230623	2980	22.48	20221013	1.13	N	046210	500	205 억	284733	N	N	6	N	N
118	20231010	120421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	10	2	0.27	163251265	43641	57.60	3710	3810	3710	4810	2590	3700	3740.78	0.69	-1348	3853	3776	3703	3626	3553	3815	3665	205	1110	500	500	5	1	41004527	1521	53.00	3.76	12	0.11	70.00	986.00	6720	20230623	-44.79	2980	20221013	24.50	6720	-44.79	20230623	3005	23.46	20230608	6720	-44.79	20230623	2980	24.50	20221013	1.13	N	046210	500	205 억	284733	N	N	6	N	N
119	20231010	110412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	30	2	0.81	132741625	35440	46.77	3710	3810	3710	4810	2590	3700	3745.53	0.69	1748	3853	3776	3703	3626	3553	3815	3665	205	1110	500	500	5	1	41004527	1529	53.29	3.78	12	0.09	70.00	986.00	6720	20230623	-44.49	2980	20221013	25.17	6720	-44.49	20230623	3005	24.13	20230608	6720	-44.49	20230623	2980	25.17	20221013	1.13	N	046210	500	205 억	284733	N	N	6	N	N
120	20231010	100417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	30	2	0.81	96684645	25812	34.07	3710	3810	3710	4810	2590	3700	3745.72	0.69	34	3853	3776	3703	3626	3553	3815	3665	205	1110	500	500	5	1	41004527	1529	53.29	3.78	12	0.06	70.00	986.00	6720	20230623	-44.49	2980	20221013	25.17	6720	-44.49	20230623	3005	24.13	20230608	6720	-44.49	20230623	2980	25.17	20221013	1.13	N	046210	500	205 억	284733	N	N	6	N	N
121	20231010	090416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	30	2	0.81	12496845	3364	4.44	3710	3750	3710	4810	2590	3700	3714.88	0.69	587	3853	3776	3703	3626	3553	3815	3665	205	1110	500	500	5	1	41004527	1529	53.29	3.78	12	0.01	70.00	986.00	6720	20230623	-44.49	2980	20221013	25.17	6720	-44.49	20230623	3005	24.13	20230608	6720	-44.49	20230623	2980	25.17	20221013	1.13	N	046210	500	205 억	284733	N	N	6	N	N
122	20231006	160420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3700	85	2	2.35	281953670	75657	110.04	3635	3780	3630	4695	2535	3615	3726.74	0.60	38084	3818	3716	3658	3556	3498	3687	3527	205	1080	500	500	5	1	41004527	1517	52.86	3.75	12	0.18	70.00	986.00	6720	20230623	-44.94	2980	20221013	24.16	6720	-44.94	20230623	3005	23.13	20230608	6720	-44.94	20230623	2980	24.16	20221013	1.17	N	046210	500	205 억	247445	N	N	6	N	N
123	20231006	150412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3720	105	2	2.90	272056690	72994	106.17	3635	3780	3630	4695	2535	3615	3727.11	0.60	37260	3818	3716	3658	3556	3498	3687	3527	205	1080	500	500	5	1	41004527	1525	53.14	3.77	12	0.18	70.00	986.00	6720	20230623	-44.64	2980	20221013	24.83	6720	-44.64	20230623	3005	23.79	20230608	6720	-44.64	20230623	2980	24.83	20221013	1.17	N	046210	500	205 억	247445	N	N	12	N	N
124	20231006	140413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3745	130	2	3.60	244948380	65746	95.62	3635	3780	3630	4695	2535	3615	3725.68	0.60	33660	3818	3716	3658	3556	3498	3687	3527	205	1080	500	500	5	1	41004527	1536	53.50	3.80	12	0.16	70.00	986.00	6720	20230623	-44.27	2980	20221013	25.67	6720	-44.27	20230623	3005	24.63	20230608	6720	-44.27	20230623	2980	25.67	20221013	1.17	N	046210	500	205 억	247445	N	N	12	N	N
125	20231006	130411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3735	120	2	3.32	233590040	62711	91.21	3635	3780	3630	4695	2535	3615	3724.87	0.60	33675	3818	3716	3658	3556	3498	3687	3527	205	1080	500	500	5	1	41004527	1532	53.36	3.79	12	0.15	70.00	986.00	6720	20230623	-44.42	2980	20221013	25.34	6720	-44.42	20230623	3005	24.29	20230608	6720	-44.42	20230623	2980	25.34	20221013	1.17	N	046210	500	205 억	247445	N	N	12	N	N
126	20231006	120408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	115	2	3.18	224984805	60408	87.86	3635	3780	3630	4695	2535	3615	3724.42	0.60	32034	3818	3716	3658	3556	3498	3687	3527	205	1080	500	500	5	1	41004527	1529	53.29	3.78	12	0.15	70.00	986.00	6720	20230623	-44.49	2980	20221013	25.17	6720	-44.49	20230623	3005	24.13	20230608	6720	-44.49	20230623	2980	25.17	20221013	1.17	N	046210	500	205 억	247445	N	N	12	N	N
127	20231006	110406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3760	145	2	4.01	202202435	54308	78.99	3635	3780	3630	4695	2535	3615	3723.25	0.60	31000	3818	3716	3658	3556	3498	3687	3527	205	1080	500	500	5	1	41004527	1542	53.71	3.81	12	0.13	70.00	986.00	6720	20230623	-44.05	2980	20221013	26.17	6720	-44.05	20230623	3005	25.12	20230608	6720	-44.05	20230623	2980	26.17	20221013	1.17	N	046210	500	205 억	247445	N	N	12	N	N
128	20231006	100408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3740	125	2	3.46	138502915	37333	54.30	3635	3770	3630	4695	2535	3615	3709.93	0.60	22371	3818	3716	3658	3556	3498	3687	3527	205	1080	500	500	5	1	41004527	1534	53.43	3.79	12	0.09	70.00	986.00	6720	20230623	-44.35	2980	20221013	25.50	6720	-44.35	20230623	3005	24.46	20230608	6720	-44.35	20230623	2980	25.50	20221013	1.17	N	046210	500	205 억	247445	N	N	12	N	N
129	20231006	090405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3640	25	2	0.69	5670875	1560	2.27	3635	3645	3635	4695	2535	3615	3635.18	0.60	1342	3818	3716	3658	3556	3498	3687	3527	205	1080	500	500	5	1	41004527	1493	52.00	3.69	12	0.00	70.00	986.00	6720	20230623	-45.83	2980	20221013	22.15	6720	-45.83	20230623	3005	21.13	20230608	6720	-45.83	20230623	2980	22.15	20221013	1.17	N	046210	500	205 억	247445	N	N	12	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History