KissMeData/164060/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160908	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	-270	5	-3.71	1528446800	213630	23.06	7280	7390	6960	9450	5090	7270	7154.34	0.58	-29149	8463	7866	7333	6736	6203	8165	7035	103	2180	500	5370	10	1	20608031	1443	15.59	2.68	12	1.04	449.00	2610.00	11530	20230628	-39.29	4920	20221103	42.28	11530	-39.29	20230628	5480	27.74	20230112	11530	-39.29	20230628	4920	42.28	20221103	6.24	N	164060	500	103 억	118979	N	N	0	N	N
3	20231031	150917	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6970	-300	5	-4.13	1492693540	208515	22.50	7280	7390	6960	9450	5090	7270	7158.08	0.58	-27706	8463	7866	7333	6736	6203	8165	7035	103	2180	500	5370	10	1	20608031	1436	15.52	2.67	12	1.01	449.00	2610.00	11530	20230628	-39.55	4920	20221103	41.67	11530	-39.55	20230628	5480	27.19	20230112	11530	-39.55	20230628	4920	41.67	20221103	6.24	N	164060	500	103 억	118979	N	N	0	N	N
4	20231031	140924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6980	-290	5	-3.99	1325175400	184564	19.92	7280	7390	6970	9450	5090	7270	7179.48	0.58	-26146	8463	7866	7333	6736	6203	8165	7035	103	2180	500	5370	10	1	20608031	1438	15.55	2.67	12	0.90	449.00	2610.00	11530	20230628	-39.46	4920	20221103	41.87	11530	-39.46	20230628	5480	27.37	20230112	11530	-39.46	20230628	4920	41.87	20221103	6.24	N	164060	500	103 억	118979	N	N	0	N	N
5	20231031	130917	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7070	-200	5	-2.75	1092886370	151456	16.35	7280	7390	7060	9450	5090	7270	7215.46	0.58	-16955	8463	7866	7333	6736	6203	8165	7035	103	2180	500	5370	10	1	20608031	1457	15.75	2.71	12	0.73	449.00	2610.00	11530	20230628	-38.68	4920	20221103	43.70	11530	-38.68	20230628	5480	29.01	20230112	11530	-38.68	20230628	4920	43.70	20221103	6.24	N	164060	500	103 억	118979	N	N	0	N	N
6	20231031	120915	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7120	-150	5	-2.06	925892230	127920	13.81	7280	7390	7110	9450	5090	7270	7237.77	0.58	-6786	8463	7866	7333	6736	6203	8165	7035	103	2180	500	5370	10	1	20608031	1467	15.86	2.73	12	0.62	449.00	2610.00	11530	20230628	-38.25	4920	20221103	44.72	11530	-38.25	20230628	5480	29.93	20230112	11530	-38.25	20230628	4920	44.72	20221103	6.24	N	164060	500	103 억	118979	N	N	0	N	N
7	20231031	110940	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7200	-70	5	-0.96	784327190	108089	11.67	7280	7390	7140	9450	5090	7270	7256.17	0.58	1395	8463	7866	7333	6736	6203	8165	7035	103	2180	500	5370	10	1	20608031	1484	16.04	2.76	12	0.52	449.00	2610.00	11530	20230628	-37.55	4920	20221103	46.34	11530	-37.55	20230628	5480	31.39	20230112	11530	-37.55	20230628	4920	46.34	20221103	6.24	N	164060	500	103 억	118979	N	N	0	N	N
8	20231031	100924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7230	-40	5	-0.55	613059350	84227	9.09	7280	7390	7190	9450	5090	7270	7278.77	0.58	-402	8463	7866	7333	6736	6203	8165	7035	103	2180	500	5370	10	1	20608031	1490	16.10	2.77	12	0.41	449.00	2610.00	11530	20230628	-37.29	4920	20221103	46.95	11530	-37.29	20230628	5480	31.93	20230112	11530	-37.29	20230628	4920	46.95	20221103	6.24	N	164060	500	103 억	118979	N	N	0	N	N
9	20231031	090924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7290	20	2	0.28	221190760	30364	3.28	7280	7390	7200	9450	5090	7270	7285.20	0.58	5364	8463	7866	7333	6736	6203	8165	7035	103	2180	500	5370	10	1	20608031	1502	16.24	2.79	12	0.15	449.00	2610.00	11530	20230628	-36.77	4920	20221103	48.17	11530	-36.77	20230628	5480	33.03	20230112	11530	-36.77	20230628	4920	48.17	20221103	6.24	N	164060	500	103 억	118979	N	N	0	N	N
10	20231030	160906	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7270	300	2	4.30	6849466230	920243	864.22	6960	7930	6800	9060	4880	6970	7443.23	0.77	-40058	7270	7120	7010	6860	6750	7065	6805	103	2090	500	5150	10	1	20608031	1498	16.19	2.79	12	4.47	449.00	2610.00	11530	20230628	-36.95	4920	20221026	47.76	11530	-36.95	20230628	5480	32.66	20230112	11530	-36.95	20230628	4920	47.76	20221103	6.22	N	164060	500	103 억	157948	N	N	0	N	N
11	20231030	150847	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7260	290	2	4.16	6625214950	889338	835.19	6960	7930	6800	9060	4880	6970	7449.66	0.77	-49501	7270	7120	7010	6860	6750	7065	6805	103	2090	500	5150	10	1	20608031	1496	16.17	2.78	12	4.32	449.00	2610.00	11530	20230628	-37.03	4920	20221026	47.56	11530	-37.03	20230628	5480	32.48	20230112	11530	-37.03	20230628	4920	47.56	20221103	6.22	N	164060	500	103 억	157948	N	N	0	N	N
12	20231030	140845	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7160	190	2	2.73	637144830	90890	85.36	6960	7190	6800	9060	4880	6970	7010.11	0.77	16114	7270	7120	7010	6860	6750	7065	6805	103	2090	500	5150	10	1	20608031	1476	15.95	2.74	12	0.44	449.00	2610.00	11530	20230628	-37.90	4920	20221026	45.53	11530	-37.90	20230628	5480	30.66	20230112	11530	-37.90	20230628	4920	45.53	20221103	6.22	N	164060	500	103 억	157948	N	N	0	N	N
13	20231030	130848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7140	170	2	2.44	554452420	79337	74.51	6960	7190	6800	9060	4880	6970	6988.60	0.77	16835	7270	7120	7010	6860	6750	7065	6805	103	2090	500	5150	10	1	20608031	1471	15.90	2.74	12	0.38	449.00	2610.00	11530	20230628	-38.07	4920	20221026	45.12	11530	-38.07	20230628	5480	30.29	20230112	11530	-38.07	20230628	4920	45.12	20221103	6.22	N	164060	500	103 억	157948	N	N	0	N	N
14	20231030	120842	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7170	200	2	2.87	504659740	72388	67.98	6960	7170	6800	9060	4880	6970	6971.60	0.77	15326	7270	7120	7010	6860	6750	7065	6805	103	2090	500	5150	10	1	20608031	1478	15.97	2.75	12	0.35	449.00	2610.00	11530	20230628	-37.81	4920	20221026	45.73	11530	-37.81	20230628	5480	30.84	20230112	11530	-37.81	20230628	4920	45.73	20221103	6.22	N	164060	500	103 억	157948	N	N	0	N	N
15	20231030	110843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7150	180	2	2.58	427018550	61490	57.75	6960	7150	6800	9060	4880	6970	6944.48	0.77	14784	7270	7120	7010	6860	6750	7065	6805	103	2090	500	5150	10	1	20608031	1473	15.92	2.74	12	0.30	449.00	2610.00	11530	20230628	-37.99	4920	20221026	45.33	11530	-37.99	20230628	5480	30.47	20230112	11530	-37.99	20230628	4920	45.33	20221103	6.22	N	164060	500	103 억	157948	N	N	0	N	N
16	20231030	100841	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	30	2	0.43	289361240	42022	39.46	6960	7070	6800	9060	4880	6970	6885.75	0.77	2580	7270	7120	7010	6860	6750	7065	6805	103	2090	500	5150	10	1	20608031	1443	15.59	2.68	12	0.20	449.00	2610.00	11530	20230628	-39.29	4920	20221026	42.28	11530	-39.29	20230628	5480	27.74	20230112	11530	-39.29	20230628	4920	42.28	20221103	6.22	N	164060	500	103 억	157948	N	N	0	N	N
17	20231030	090837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	30	2	0.43	18546500	2657	2.50	6960	7070	6950	9060	4880	6970	6980.64	0.77	-697	7270	7120	7010	6860	6750	7065	6805	103	2090	500	5150	10	1	20608031	1443	15.59	2.68	12	0.01	449.00	2610.00	11530	20230628	-39.29	4920	20221026	42.28	11530	-39.29	20230628	5480	27.74	20230112	11530	-39.29	20230628	4920	42.28	20221103	6.22	N	164060	500	103 억	157948	N	N	0	N	N
18	20231027	160806	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6970	-80	5	-1.13	738967660	105283	86.05	7050	7160	6900	9160	4940	7050	7019.11	0.65	24956	7283	7166	7083	6966	6883	7125	6925	103	2110	500	5210	10	1	20608031	1436	15.52	2.67	12	0.51	449.00	2610.00	11530	20230628	-39.55	4920	20221026	41.67	11530	-39.55	20230628	5480	27.19	20230112	11530	-39.55	20230628	4920	41.67	20221103	6.17	N	164060	500	103 억	132975	N	N	0	N	N
19	20231027	150840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7010	-40	5	-0.57	677816380	96533	78.90	7050	7160	6900	9160	4940	7050	7021.60	0.65	21929	7283	7166	7083	6966	6883	7125	6925	103	2110	500	5210	10	1	20608031	1445	15.61	2.69	12	0.47	449.00	2610.00	11530	20230628	-39.20	4920	20221026	42.48	11530	-39.20	20230628	5480	27.92	20230112	11530	-39.20	20230628	4920	42.48	20221103	6.17	N	164060	500	103 억	132975	N	N	0	N	N
20	20231027	140838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7020	-30	5	-0.43	534094860	76031	62.14	7050	7160	6900	9160	4940	7050	7024.70	0.65	11661	7283	7166	7083	6966	6883	7125	6925	103	2110	500	5210	10	1	20608031	1447	15.63	2.69	12	0.37	449.00	2610.00	11530	20230628	-39.12	4920	20221026	42.68	11530	-39.12	20230628	5480	28.10	20230112	11530	-39.12	20230628	4920	42.68	20221103	6.17	N	164060	500	103 억	132975	N	N	0	N	N
21	20231027	130830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7000	-50	5	-0.71	459554860	65359	53.42	7050	7160	6900	9160	4940	7050	7031.24	0.65	14308	7283	7166	7083	6966	6883	7125	6925	103	2110	500	5210	10	1	20608031	1443	15.59	2.68	12	0.32	449.00	2610.00	11530	20230628	-39.29	4920	20221026	42.28	11530	-39.29	20230628	5480	27.74	20230112	11530	-39.29	20230628	4920	42.28	20221103	6.17	N	164060	500	103 억	132975	N	N	0	N	N
22	20231027	120843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7070	20	2	0.28	412310400	58621	47.91	7050	7160	6900	9160	4940	7050	7033.49	0.65	13724	7283	7166	7083	6966	6883	7125	6925	103	2110	500	5210	10	1	20608031	1457	15.75	2.71	12	0.28	449.00	2610.00	11530	20230628	-38.68	4920	20221026	43.70	11530	-38.68	20230628	5480	29.01	20230112	11530	-38.68	20230628	4920	43.70	20221103	6.17	N	164060	500	103 억	132975	N	N	0	N	N
23	20231027	110848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7110	60	2	0.85	354838500	50525	41.30	7050	7160	6900	9160	4940	7050	7023.03	0.65	9938	7283	7166	7083	6966	6883	7125	6925	103	2110	500	5210	10	1	20608031	1465	15.84	2.72	12	0.25	449.00	2610.00	11530	20230628	-38.33	4920	20221026	44.51	11530	-38.33	20230628	5480	29.74	20230112	11530	-38.33	20230628	4920	44.51	20221103	6.17	N	164060	500	103 억	132975	N	N	0	N	N
24	20231027	100838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6960	-90	5	-1.28	208885800	29877	24.42	7050	7160	6900	9160	4940	7050	6991.53	0.65	-626	7283	7166	7083	6966	6883	7125	6925	103	2110	500	5210	10	1	20608031	1434	15.50	2.67	12	0.14	449.00	2610.00	11530	20230628	-39.64	4920	20221026	41.46	11530	-39.64	20230628	5480	27.01	20230112	11530	-39.64	20230628	4920	41.46	20221103	6.17	N	164060	500	103 억	132975	N	N	0	N	N
25	20231027	090836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7080	30	2	0.43	53246680	7542	6.16	7050	7160	7050	9160	4940	7050	7060.02	0.65	669	7283	7166	7083	6966	6883	7125	6925	103	2110	500	5210	10	1	20608031	1459	15.77	2.71	12	0.04	449.00	2610.00	11530	20230628	-38.59	4920	20221026	43.90	11530	-38.59	20230628	5480	29.20	20230112	11530	-38.59	20230628	4920	43.90	20221103	6.17	N	164060	500	103 억	132975	N	N	0	N	N
26	20231026	160826	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7050	-250	5	-3.42	858170610	121023	151.67	7200	7200	7000	9490	5110	7300	7091.01	0.74	-20052	7546	7422	7326	7202	7106	7375	7155	103	2190	500	5400	10	1	20608031	1453	15.70	2.70	12	0.59	449.00	2610.00	11530	20230628	-38.86	4920	20221026	43.29	11530	-38.86	20230628	5480	28.65	20230112	11530	-38.86	20230628	4920	43.29	20221026	6.14	N	164060	500	103 억	152479	N	N	0	N	N
27	20231026	150826	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7030	-270	5	-3.70	816720170	115139	144.29	7200	7200	7000	9490	5110	7300	7093.34	0.74	-18795	7546	7422	7326	7202	7106	7375	7155	103	2190	500	5400	10	1	20608031	1449	15.66	2.69	12	0.56	449.00	2610.00	11530	20230628	-39.03	4920	20221026	42.89	11530	-39.03	20230628	5480	28.28	20230112	11530	-39.03	20230628	4920	42.89	20221026	6.14	N	164060	500	103 억	152479	N	N	0	N	N
28	20231026	140828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7090	-210	5	-2.88	633048800	89035	111.58	7200	7200	7030	9490	5110	7300	7110.11	0.74	-9460	7546	7422	7326	7202	7106	7375	7155	103	2190	500	5400	10	1	20608031	1461	15.79	2.72	12	0.43	449.00	2610.00	11530	20230628	-38.51	4920	20221026	44.11	11530	-38.51	20230628	5480	29.38	20230112	11530	-38.51	20230628	4920	44.11	20221026	6.14	N	164060	500	103 억	152479	N	N	0	N	N
29	20231026	130826	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7100	-200	5	-2.74	523204690	73431	92.02	7200	7200	7050	9490	5110	7300	7125.12	0.74	-7315	7546	7422	7326	7202	7106	7375	7155	103	2190	500	5400	10	1	20608031	1463	15.81	2.72	12	0.36	449.00	2610.00	11530	20230628	-38.42	4920	20221026	44.31	11530	-38.42	20230628	5480	29.56	20230112	11530	-38.42	20230628	4920	44.31	20221026	6.14	N	164060	500	103 억	152479	N	N	0	N	N
30	20231026	120822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7090	-210	5	-2.88	478266740	67087	84.07	7200	7200	7060	9490	5110	7300	7129.05	0.74	-3940	7546	7422	7326	7202	7106	7375	7155	103	2190	500	5400	10	1	20608031	1461	15.79	2.72	12	0.33	449.00	2610.00	11530	20230628	-38.51	4920	20221026	44.11	11530	-38.51	20230628	5480	29.38	20230112	11530	-38.51	20230628	4920	44.11	20221026	6.14	N	164060	500	103 억	152479	N	N	0	N	N
31	20231026	110833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7110	-190	5	-2.60	383270370	53665	67.25	7200	7200	7100	9490	5110	7300	7141.91	0.74	3197	7546	7422	7326	7202	7106	7375	7155	103	2190	500	5400	10	1	20608031	1465	15.84	2.72	12	0.26	449.00	2610.00	11530	20230628	-38.33	4920	20221026	44.51	11530	-38.33	20230628	5480	29.74	20230112	11530	-38.33	20230628	4920	44.51	20221026	6.14	N	164060	500	103 억	152479	N	N	0	N	N
32	20231026	100829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7180	-120	5	-1.64	175030650	24504	30.71	7200	7200	7100	9490	5110	7300	7142.94	0.74	-9113	7546	7422	7326	7202	7106	7375	7155	103	2190	500	5400	10	1	20608031	1480	15.99	2.75	12	0.12	449.00	2610.00	11530	20230628	-37.73	4920	20221026	45.93	11530	-37.73	20230628	5480	31.02	20230112	11530	-37.73	20230628	4920	45.93	20221026	6.14	N	164060	500	103 억	152479	N	N	0	N	N
33	20231026	090827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7140	-160	5	-2.19	31150040	4357	5.46	7200	7200	7100	9490	5110	7300	7149.42	0.74	-2583	7546	7422	7326	7202	7106	7375	7155	103	2190	500	5400	10	1	20608031	1471	15.90	2.74	12	0.02	449.00	2610.00	11530	20230628	-38.07	4920	20221026	45.12	11530	-38.07	20230628	5480	30.29	20230112	11530	-38.07	20230628	4920	45.12	20221026	6.14	N	164060	500	103 억	152479	N	N	0	N	N
34	20231025	160829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7300	-20	5	-0.27	569101200	77979	58.64	7320	7450	7230	9510	5130	7320	7298.13	0.76	-4919	7666	7492	7216	7042	6766	7580	7130	103	2190	500	5410	10	1	20608031	1504	16.26	2.80	12	0.38	449.00	2610.00	11530	20230628	-36.69	4920	20221026	48.37	11530	-36.69	20230628	5480	33.21	20230112	11530	-36.69	20230628	4920	48.37	20221026	6.29	N	164060	500	103 억	157408	N	N	0	N	N
35	20231025	150829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7300	-20	5	-0.27	547123100	74971	56.38	7320	7450	7230	9510	5130	7320	7297.80	0.76	-5366	7666	7492	7216	7042	6766	7580	7130	103	2190	500	5410	10	1	20608031	1504	16.26	2.80	12	0.36	449.00	2610.00	11530	20230628	-36.69	4920	20221026	48.37	11530	-36.69	20230628	5480	33.21	20230112	11530	-36.69	20230628	4920	48.37	20221026	6.29	N	164060	500	103 억	157408	N	N	0	N	N
36	20231025	140823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7250	-70	5	-0.96	466623030	63950	48.09	7320	7450	7230	9510	5130	7320	7296.69	0.76	-9497	7666	7492	7216	7042	6766	7580	7130	103	2190	500	5410	10	1	20608031	1494	16.15	2.78	12	0.31	449.00	2610.00	11530	20230628	-37.12	4920	20221026	47.36	11530	-37.12	20230628	5480	32.30	20230112	11530	-37.12	20230628	4920	47.36	20221026	6.29	N	164060	500	103 억	157408	N	N	0	N	N
37	20231025	130824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7250	-70	5	-0.96	406410210	55639	41.84	7320	7450	7240	9510	5130	7320	7304.41	0.76	-7750	7666	7492	7216	7042	6766	7580	7130	103	2190	500	5410	10	1	20608031	1494	16.15	2.78	12	0.27	449.00	2610.00	11530	20230628	-37.12	4920	20221026	47.36	11530	-37.12	20230628	5480	32.30	20230112	11530	-37.12	20230628	4920	47.36	20221026	6.29	N	164060	500	103 억	157408	N	N	0	N	N
38	20231025	120825	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7310	-10	5	-0.14	325748600	44553	33.51	7320	7450	7240	9510	5130	7320	7311.49	0.76	-3014	7666	7492	7216	7042	6766	7580	7130	103	2190	500	5410	10	1	20608031	1506	16.28	2.80	12	0.22	449.00	2610.00	11530	20230628	-36.60	4920	20221026	48.58	11530	-36.60	20230628	5480	33.39	20230112	11530	-36.60	20230628	4920	48.58	20221026	6.29	N	164060	500	103 억	157408	N	N	0	N	N
39	20231025	110827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7330	10	2	0.14	266813470	36516	27.46	7320	7450	7240	9510	5130	7320	7306.76	0.76	-4062	7666	7492	7216	7042	6766	7580	7130	103	2190	500	5410	10	1	20608031	1511	16.33	2.81	12	0.18	449.00	2610.00	11530	20230628	-36.43	4920	20221026	48.98	11530	-36.43	20230628	5480	33.76	20230112	11530	-36.43	20230628	4920	48.98	20221026	6.29	N	164060	500	103 억	157408	N	N	0	N	N
40	20231025	100828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7290	-30	5	-0.41	185329870	25351	19.07	7320	7450	7240	9510	5130	7320	7310.55	0.76	-10135	7666	7492	7216	7042	6766	7580	7130	103	2190	500	5410	10	1	20608031	1502	16.24	2.79	12	0.12	449.00	2610.00	11530	20230628	-36.77	4920	20221026	48.17	11530	-36.77	20230628	5480	33.03	20230112	11530	-36.77	20230628	4920	48.17	20221026	6.29	N	164060	500	103 억	157408	N	N	0	N	N
41	20231025	090822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7300	-20	5	-0.27	84150830	11457	8.62	7320	7450	7300	9510	5130	7320	7344.93	0.76	-5617	7666	7492	7216	7042	6766	7580	7130	103	2190	500	5410	10	1	20608031	1504	16.26	2.80	12	0.06	449.00	2610.00	11530	20230628	-36.69	4920	20221026	48.37	11530	-36.69	20230628	5480	33.21	20230112	11530	-36.69	20230628	4920	48.37	20221026	6.29	N	164060	500	103 억	157408	N	N	0	N	N
42	20231024	160806	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7320	180	2	2.52	941143500	131957	138.27	7140	7390	6940	9280	5000	7140	7132.20	0.79	-5166	7546	7342	7216	7012	6886	7280	6950	102	2140	500	5280	10	1	20449577	1497	16.30	2.80	12	0.65	449.00	2610.00	11530	20230628	-36.51	4920	20221026	48.78	11530	-36.51	20230628	5480	33.58	20230112	11530	-36.51	20230628	4920	48.78	20221026	6.43	N	164060	500	102 억	161593	N	N	0	N	N
43	20231024	150820	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7310	170	2	2.38	904066690	126878	132.95	7140	7390	6940	9280	5000	7140	7125.48	0.79	-5475	7546	7342	7216	7012	6886	7280	6950	102	2140	500	5280	10	1	20449577	1495	16.28	2.80	12	0.62	449.00	2610.00	11530	20230628	-36.60	4920	20221026	48.58	11530	-36.60	20230628	5480	33.39	20230112	11530	-36.60	20230628	4920	48.58	20221026	6.43	N	164060	500	102 억	161593	N	N	0	N	N
44	20231024	140804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7210	70	2	0.98	666170740	94437	98.95	7140	7280	6940	9280	5000	7140	7054.13	0.79	954	7546	7342	7216	7012	6886	7280	6950	102	2140	500	5280	10	1	20449577	1474	16.06	2.76	12	0.46	449.00	2610.00	11530	20230628	-37.47	4920	20221026	46.54	11530	-37.47	20230628	5480	31.57	20230112	11530	-37.47	20230628	4920	46.54	20221026	6.43	N	164060	500	102 억	161593	N	N	0	N	N
45	20231024	130811	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7140	0	3	0.00	628045180	89121	93.38	7140	7280	6940	9280	5000	7140	7047.11	0.79	-925	7546	7342	7216	7012	6886	7280	6950	102	2140	500	5280	10	1	20449577	1460	15.90	2.74	12	0.44	449.00	2610.00	11530	20230628	-38.07	4920	20221026	45.12	11530	-38.07	20230628	5480	30.29	20230112	11530	-38.07	20230628	4920	45.12	20221026	6.43	N	164060	500	102 억	161593	N	N	0	N	N
46	20231024	120818	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7060	-80	5	-1.12	587798860	83441	87.43	7140	7280	6940	9280	5000	7140	7044.48	0.79	-3221	7546	7342	7216	7012	6886	7280	6950	102	2140	500	5280	10	1	20449577	1444	15.72	2.70	12	0.41	449.00	2610.00	11530	20230628	-38.77	4920	20221026	43.50	11530	-38.77	20230628	5480	28.83	20230112	11530	-38.77	20230628	4920	43.50	20221026	6.43	N	164060	500	102 억	161593	N	N	0	N	N
47	20231024	110814	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7020	-120	5	-1.68	512168350	72694	76.17	7140	7280	6940	9280	5000	7140	7045.54	0.79	-8908	7546	7342	7216	7012	6886	7280	6950	102	2140	500	5280	10	1	20449577	1436	15.63	2.69	12	0.36	449.00	2610.00	11530	20230628	-39.12	4920	20221026	42.68	11530	-39.12	20230628	5480	28.10	20230112	11530	-39.12	20230628	4920	42.68	20221026	6.43	N	164060	500	102 억	161593	N	N	0	N	N
48	20231024	100806	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7030	-110	5	-1.54	273712190	38630	40.48	7140	7280	6980	9280	5000	7140	7085.48	0.79	-7660	7546	7342	7216	7012	6886	7280	6950	102	2140	500	5280	10	1	20449577	1438	15.66	2.69	12	0.19	449.00	2610.00	11530	20230628	-39.03	4920	20221026	42.89	11530	-39.03	20230628	5480	28.28	20230112	11530	-39.03	20230628	4920	42.89	20221026	6.43	N	164060	500	102 억	161593	N	N	0	N	N
49	20231024	090812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7260	120	2	1.68	24776400	3444	3.61	7140	7280	7140	9280	5000	7140	7194.08	0.79	-6	7546	7342	7216	7012	6886	7280	6950	102	2140	500	5280	10	1	20449577	1485	16.17	2.78	12	0.02	449.00	2610.00	11530	20230628	-37.03	4920	20221026	47.56	11530	-37.03	20230628	5480	32.48	20230112	11530	-37.03	20230628	4920	47.56	20221026	6.43	N	164060	500	102 억	161593	N	N	0	N	N
50	20231023	160801	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7140	-140	5	-1.92	688173140	95067	39.89	7310	7420	7090	9460	5100	7280	7239.75	0.81	-3591	7780	7530	7270	7020	6760	7655	7145	102	2180	500	5380	10	1	20449577	1460	15.90	2.74	12	0.46	449.00	2610.00	11530	20230628	-38.07	4920	20221026	45.12	11530	-38.07	20230628	5480	30.29	20230112	11530	-38.07	20230628	4920	45.12	20221026	6.76	N	164060	500	102 억	164648	N	N	0	N	N
51	20231023	150806	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7170	-110	5	-1.51	613630960	84596	35.50	7310	7420	7110	9460	5100	7280	7253.66	0.81	-3703	7780	7530	7270	7020	6760	7655	7145	102	2180	500	5380	10	1	20449577	1466	15.97	2.75	12	0.41	449.00	2610.00	11530	20230628	-37.81	4920	20221026	45.73	11530	-37.81	20230628	5480	30.84	20230112	11530	-37.81	20230628	4920	45.73	20221026	6.76	N	164060	500	102 억	164648	N	N	0	N	N
52	20231023	140803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7200	-80	5	-1.10	509658690	70048	29.39	7310	7420	7130	9460	5100	7280	7275.85	0.81	-3295	7780	7530	7270	7020	6760	7655	7145	102	2180	500	5380	10	1	20449577	1472	16.04	2.76	12	0.34	449.00	2610.00	11530	20230628	-37.55	4920	20221026	46.34	11530	-37.55	20230628	5480	31.39	20230112	11530	-37.55	20230628	4920	46.34	20221026	6.76	N	164060	500	102 억	164648	N	N	0	N	N
53	20231023	130810	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7260	-20	5	-0.27	410070230	56214	23.59	7310	7420	7130	9460	5100	7280	7294.81	0.81	-2655	7780	7530	7270	7020	6760	7655	7145	102	2180	500	5380	10	1	20449577	1485	16.17	2.78	12	0.27	449.00	2610.00	11530	20230628	-37.03	4920	20221026	47.56	11530	-37.03	20230628	5480	32.48	20230112	11530	-37.03	20230628	4920	47.56	20221026	6.76	N	164060	500	102 억	164648	N	N	0	N	N
54	20231023	120802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7290	10	2	0.14	377457150	51711	21.70	7310	7420	7130	9460	5100	7280	7299.36	0.81	-2416	7780	7530	7270	7020	6760	7655	7145	102	2180	500	5380	10	1	20449577	1491	16.24	2.79	12	0.25	449.00	2610.00	11530	20230628	-36.77	4920	20221026	48.17	11530	-36.77	20230628	5480	33.03	20230112	11530	-36.77	20230628	4920	48.17	20221026	6.76	N	164060	500	102 억	164648	N	N	0	N	N
55	20231023	110759	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7340	60	2	0.82	267753700	36643	15.38	7310	7420	7130	9460	5100	7280	7307.09	0.81	1415	7780	7530	7270	7020	6760	7655	7145	102	2180	500	5380	10	1	20449577	1501	16.35	2.81	12	0.18	449.00	2610.00	11530	20230628	-36.34	4920	20221026	49.19	11530	-36.34	20230628	5480	33.94	20230112	11530	-36.34	20230628	4920	49.19	20221026	6.76	N	164060	500	102 억	164648	N	N	0	N	N
56	20231023	100753	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7270	-10	5	-0.14	155178130	21349	8.96	7310	7350	7130	9460	5100	7280	7268.64	0.81	-3956	7780	7530	7270	7020	6760	7655	7145	102	2180	500	5380	10	1	20449577	1487	16.19	2.79	12	0.10	449.00	2610.00	11530	20230628	-36.95	4920	20221026	47.76	11530	-36.95	20230628	5480	32.66	20230112	11530	-36.95	20230628	4920	47.76	20221026	6.76	N	164060	500	102 억	164648	N	N	0	N	N
57	20231023	090810	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7280	0	3	0.00	17774820	2451	1.03	7310	7310	7130	9460	5100	7280	7252.07	0.81	-1122	7780	7530	7270	7020	6760	7655	7145	102	2180	500	5380	10	1	20449577	1489	16.21	2.79	12	0.01	449.00	2610.00	11530	20230628	-36.86	4920	20221026	47.97	11530	-36.86	20230628	5480	32.85	20230112	11530	-36.86	20230628	4920	47.97	20221026	6.76	N	164060	500	102 억	164648	N	N	0	N	N
58	20231020	160759	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7280	-80	5	-1.09	1716166200	237292	109.62	7240	7520	7010	9560	5160	7360	7232.29	0.80	-964	7840	7600	7450	7210	7060	7525	7135	102	2200	500	5440	10	1	20449577	1489	16.21	2.79	12	1.16	449.00	2610.00	11530	20230628	-36.86	4920	20221026	47.97	11530	-36.86	20230628	5480	32.85	20230112	11530	-36.86	20230628	4920	47.97	20221026	6.79	N	164060	500	102 억	164344	N	N	1784	N	N
59	20231020	150757	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7300	-60	5	-0.82	1610876110	222799	102.93	7240	7520	7010	9560	5160	7360	7230.18	0.80	-1673	7840	7600	7450	7210	7060	7525	7135	102	2200	500	5440	10	1	20449577	1493	16.26	2.80	12	1.09	449.00	2610.00	11530	20230628	-36.69	4920	20221026	48.37	11530	-36.69	20230628	5480	33.21	20230112	11530	-36.69	20230628	4920	48.37	20221026	6.79	N	164060	500	102 억	164344	N	N	1784	N	N
60	20231020	140805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7350	-10	5	-0.14	1467176820	203257	93.90	7240	7520	7010	9560	5160	7360	7218.33	0.80	2401	7840	7600	7450	7210	7060	7525	7135	102	2200	500	5440	10	1	20449577	1503	16.37	2.82	12	0.99	449.00	2610.00	11530	20230628	-36.25	4920	20221026	49.39	11530	-36.25	20230628	5480	34.12	20230112	11530	-36.25	20230628	4920	49.39	20221026	6.79	N	164060	500	102 억	164344	N	N	1784	N	N
61	20231020	130743	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7220	-140	5	-1.90	1181150750	164786	76.13	7240	7350	7010	9560	5160	7360	7167.79	0.80	12608	7840	7600	7450	7210	7060	7525	7135	102	2200	500	5440	10	1	20449577	1476	16.08	2.77	12	0.81	449.00	2610.00	11530	20230628	-37.38	4920	20221026	46.75	11530	-37.38	20230628	5480	31.75	20230112	11530	-37.38	20230628	4920	46.75	20221026	6.79	N	164060	500	102 억	164344	N	N	1784	N	N
62	20231020	120754	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7250	-110	5	-1.49	1039400230	145235	67.09	7240	7350	7010	9560	5160	7360	7156.68	0.80	12728	7840	7600	7450	7210	7060	7525	7135	102	2200	500	5440	10	1	20449577	1483	16.15	2.78	12	0.71	449.00	2610.00	11530	20230628	-37.12	4920	20221026	47.36	11530	-37.12	20230628	5480	32.30	20230112	11530	-37.12	20230628	4920	47.36	20221026	6.79	N	164060	500	102 억	164344	N	N	1784	N	N
63	20231020	110802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7130	-230	5	-3.12	914253610	127683	58.99	7240	7350	7010	9560	5160	7360	7160.34	0.80	13528	7840	7600	7450	7210	7060	7525	7135	102	2200	500	5440	10	1	20449577	1458	15.88	2.73	12	0.62	449.00	2610.00	11530	20230628	-38.16	4920	20221026	44.92	11530	-38.16	20230628	5480	30.11	20230112	11530	-38.16	20230628	4920	44.92	20221026	6.79	N	164060	500	102 억	164344	N	N	1784	N	N
64	20231020	100753	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7060	-300	5	-4.08	684534530	95142	43.95	7240	7350	7030	9560	5160	7360	7194.87	0.80	6014	7840	7600	7450	7210	7060	7525	7135	102	2200	500	5440	10	1	20449577	1444	15.72	2.70	12	0.47	449.00	2610.00	11530	20230628	-38.77	4920	20221026	43.50	11530	-38.77	20230628	5480	28.83	20230112	11530	-38.77	20230628	4920	43.50	20221026	6.79	N	164060	500	102 억	164344	N	N	1784	N	N
65	20231020	090754	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7270	-90	5	-1.22	269366420	37150	17.16	7240	7350	7230	9560	5160	7360	7250.78	0.80	7478	7840	7600	7450	7210	7060	7525	7135	102	2200	500	5440	10	1	20449577	1487	16.19	2.79	12	0.18	449.00	2610.00	11530	20230628	-36.95	4920	20221026	47.76	11530	-36.95	20230628	5480	32.66	20230112	11530	-36.95	20230628	4920	47.76	20221026	6.79	N	164060	500	102 억	164344	N	N	1784	N	N
66	20231019	160751	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7360	-410	5	-5.28	1605861980	215646	118.63	7600	7690	7300	10100	5440	7770	7446.88	0.82	-4949	8190	7980	7870	7660	7550	7925	7605	102	2330	500	5740	10	1	20449577	1505	16.39	2.82	12	1.05	449.00	2610.00	11530	20230628	-36.17	4755	20221017	54.78	11530	-36.17	20230628	5480	34.31	20230112	11530	-36.17	20230628	4920	49.59	20221026	6.83	N	164060	500	102 억	168703	N	N	1784	N	N
67	20231019	150744	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7360	-410	5	-5.28	1538344310	206479	113.59	7600	7690	7300	10100	5440	7770	7450.37	0.82	-4391	8190	7980	7870	7660	7550	7925	7605	102	2330	500	5740	10	1	20449577	1505	16.39	2.82	12	1.01	449.00	2610.00	11530	20230628	-36.17	4755	20221017	54.78	11530	-36.17	20230628	5480	34.31	20230112	11530	-36.17	20230628	4920	49.59	20221026	6.83	N	164060	500	102 억	168703	N	N	0	N	N
68	20231019	140754	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7360	-410	5	-5.28	1330650290	178266	98.07	7600	7690	7300	10100	5440	7770	7464.41	0.82	-1937	8190	7980	7870	7660	7550	7925	7605	102	2330	500	5740	10	1	20449577	1505	16.39	2.82	12	0.87	449.00	2610.00	11530	20230628	-36.17	4755	20221017	54.78	11530	-36.17	20230628	5480	34.31	20230112	11530	-36.17	20230628	4920	49.59	20221026	6.83	N	164060	500	102 억	168703	N	N	0	N	N
69	20231019	130746	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7370	-400	5	-5.15	1172427300	156773	86.24	7600	7690	7300	10100	5440	7770	7478.50	0.82	358	8190	7980	7870	7660	7550	7925	7605	102	2330	500	5740	10	1	20449577	1507	16.41	2.82	12	0.77	449.00	2610.00	11530	20230628	-36.08	4755	20221017	54.99	11530	-36.08	20230628	5480	34.49	20230112	11530	-36.08	20230628	4920	49.80	20221026	6.83	N	164060	500	102 억	168703	N	N	0	N	N
70	20231019	120753	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7360	-410	5	-5.28	891257170	118457	65.16	7600	7690	7350	10100	5440	7770	7523.89	0.82	-7418	8190	7980	7870	7660	7550	7925	7605	102	2330	500	5740	10	1	20449577	1505	16.39	2.82	12	0.58	449.00	2610.00	11530	20230628	-36.17	4755	20221017	54.78	11530	-36.17	20230628	5480	34.31	20230112	11530	-36.17	20230628	4920	49.59	20221026	6.83	N	164060	500	102 억	168703	N	N	0	N	N
71	20231019	110748	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7590	-180	5	-2.32	430057520	56601	31.14	7600	7690	7550	10100	5440	7770	7598.06	0.82	-11139	8190	7980	7870	7660	7550	7925	7605	102	2330	500	5740	10	1	20449577	1552	16.90	2.91	12	0.28	449.00	2610.00	11530	20230628	-34.17	4755	20221017	59.62	11530	-34.17	20230628	5480	38.50	20230112	11530	-34.17	20230628	4920	54.27	20221026	6.83	N	164060	500	102 억	168703	N	N	0	N	N
72	20231019	100742	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7600	-170	5	-2.19	284485140	37458	20.61	7600	7690	7550	10100	5440	7770	7594.78	0.82	-6839	8190	7980	7870	7660	7550	7925	7605	102	2330	500	5740	10	1	20449577	1554	16.93	2.91	12	0.18	449.00	2610.00	11530	20230628	-34.08	4755	20221017	59.83	11530	-34.08	20230628	5480	38.69	20230112	11530	-34.08	20230628	4920	54.47	20221026	6.83	N	164060	500	102 억	168703	N	N	0	N	N
73	20231019	090752	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7640	-130	5	-1.67	76716080	10082	5.55	7600	7690	7560	10100	5440	7770	7609.21	0.82	-2156	8190	7980	7870	7660	7550	7925	7605	102	2330	500	5740	10	1	20449577	1562	17.02	2.93	12	0.05	449.00	2610.00	11530	20230628	-33.74	4755	20221017	60.67	11530	-33.74	20230628	5480	39.42	20230112	11530	-33.74	20230628	4920	55.28	20221026	6.83	N	164060	500	102 억	168703	N	N	0	N	N
74	20231018	160755	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7770	-320	5	-3.96	1431047700	181461	56.49	7960	8080	7760	10510	5670	8090	7886.42	1.07	-50096	8430	8260	8100	7930	7770	8345	8015	102	2420	500	5980	10	1	20449577	1589	17.31	2.98	12	0.89	449.00	2610.00	11530	20230628	-32.61	4725	20221014	64.44	11530	-32.61	20230628	5480	41.79	20230112	11530	-32.61	20230628	4920	57.93	20221026	6.82	N	164060	500	102 억	218592	N	N	0	N	N
75	20231018	150747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7790	-300	5	-3.71	1380155320	174920	54.45	7960	8080	7760	10510	5670	8090	7890.20	1.07	-48713	8430	8260	8100	7930	7770	8345	8015	102	2420	500	5980	10	1	20449577	1593	17.35	2.98	12	0.86	449.00	2610.00	11530	20230628	-32.44	4725	20221014	64.87	11530	-32.44	20230628	5480	42.15	20230112	11530	-32.44	20230628	4920	58.33	20221026	6.82	N	164060	500	102 억	218592	N	N	0	N	N
76	20231018	140736	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7830	-260	5	-3.21	1280597490	162123	50.47	7960	8080	7770	10510	5670	8090	7898.91	1.07	-45161	8430	8260	8100	7930	7770	8345	8015	102	2420	500	5980	10	1	20449577	1601	17.44	3.00	12	0.79	449.00	2610.00	11530	20230628	-32.09	4725	20221014	65.71	11530	-32.09	20230628	5480	42.88	20230112	11530	-32.09	20230628	4920	59.15	20221026	6.82	N	164060	500	102 억	218592	N	N	0	N	N
77	20231018	130734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7820	-270	5	-3.34	1123750560	142014	44.21	7960	8080	7800	10510	5670	8090	7912.94	1.07	-32983	8430	8260	8100	7930	7770	8345	8015	102	2420	500	5980	10	1	20449577	1599	17.42	3.00	12	0.69	449.00	2610.00	11530	20230628	-32.18	4725	20221014	65.50	11530	-32.18	20230628	5480	42.70	20230112	11530	-32.18	20230628	4920	58.94	20221026	6.82	N	164060	500	102 억	218592	N	N	0	N	N
78	20231018	120748	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7850	-240	5	-2.97	957135020	120721	37.58	7960	8080	7810	10510	5670	8090	7928.47	1.07	-23067	8430	8260	8100	7930	7770	8345	8015	102	2420	500	5980	10	1	20449577	1605	17.48	3.01	12	0.59	449.00	2610.00	11530	20230628	-31.92	4725	20221014	66.14	11530	-31.92	20230628	5480	43.25	20230112	11530	-31.92	20230628	4920	59.55	20221026	6.82	N	164060	500	102 억	218592	N	N	0	N	N
79	20231018	110741	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7910	-180	5	-2.22	867058020	109259	34.01	7960	8080	7810	10510	5670	8090	7935.79	1.07	-16544	8430	8260	8100	7930	7770	8345	8015	102	2420	500	5980	10	1	20449577	1618	17.62	3.03	12	0.53	449.00	2610.00	11530	20230628	-31.40	4725	20221014	67.41	11530	-31.40	20230628	5480	44.34	20230112	11530	-31.40	20230628	4920	60.77	20221026	6.82	N	164060	500	102 억	218592	N	N	0	N	N
80	20231018	100750	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7920	-170	5	-2.10	676345010	85113	26.49	7960	8080	7810	10510	5670	8090	7946.42	1.07	-12702	8430	8260	8100	7930	7770	8345	8015	102	2420	500	5980	10	1	20449577	1620	17.64	3.03	12	0.42	449.00	2610.00	11530	20230628	-31.31	4725	20221014	67.62	11530	-31.31	20230628	5480	44.53	20230112	11530	-31.31	20230628	4920	60.98	20221026	6.82	N	164060	500	102 억	218592	N	N	0	N	N
81	20231018	090737	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7970	-120	5	-1.48	344742560	43511	13.54	7960	8050	7810	10510	5670	8090	7923.07	1.07	-471	8430	8260	8100	7930	7770	8345	8015	102	2420	500	5980	10	1	20449577	1630	17.75	3.05	12	0.21	449.00	2610.00	11530	20230628	-30.88	4725	20221014	68.68	11530	-30.88	20230628	5480	45.44	20230112	11530	-30.88	20230628	4920	61.99	20221026	6.82	N	164060	500	102 억	218592	N	N	0	N	N
82	20231017	160742	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8090	240	2	3.06	2597752900	319254	84.12	7970	8270	7940	10200	5500	7850	8137.15	0.79	57766	8410	8130	7950	7670	7490	8040	7580	102	2350	500	5800	10	1	20449577	1654	18.02	3.10	12	1.56	449.00	2610.00	11530	20230628	-29.84	4620	20221013	75.11	11530	-29.84	20230628	5480	47.63	20230112	11530	-29.84	20230628	4755	70.14	20221017	6.74	N	164060	500	102 억	160958	N	N	0	N	N
83	20231017	150747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8050	200	2	2.55	2411607200	296166	78.04	7970	8270	7940	10200	5500	7850	8142.76	0.79	54567	8410	8130	7950	7670	7490	8040	7580	102	2350	500	5800	10	1	20449577	1646	17.93	3.08	12	1.45	449.00	2610.00	11530	20230628	-30.18	4620	20221013	74.24	11530	-30.18	20230628	5480	46.90	20230112	11530	-30.18	20230628	4755	69.30	20221017	6.74	N	164060	500	102 억	160958	N	N	0	N	N
84	20231017	140747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8100	250	2	3.18	1915098810	234504	61.79	7970	8270	7940	10200	5500	7850	8166.59	0.79	26017	8410	8130	7950	7670	7490	8040	7580	102	2350	500	5800	10	1	20449577	1656	18.04	3.10	12	1.15	449.00	2610.00	11530	20230628	-29.75	4620	20221013	75.32	11530	-29.75	20230628	5480	47.81	20230112	11530	-29.75	20230628	4755	70.35	20221017	6.74	N	164060	500	102 억	160958	N	N	0	N	N
85	20231017	130741	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8200	350	2	4.46	1716584420	210126	55.37	7970	8270	7940	10200	5500	7850	8169.31	0.79	30650	8410	8130	7950	7670	7490	8040	7580	102	2350	500	5800	10	1	20449577	1677	18.26	3.14	12	1.03	449.00	2610.00	11530	20230628	-28.88	4620	20221013	77.49	11530	-28.88	20230628	5480	49.64	20230112	11530	-28.88	20230628	4755	72.45	20221017	6.74	N	164060	500	102 억	160958	N	N	0	N	N
86	20231017	120746	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8130	280	2	3.57	1612579230	197414	52.02	7970	8270	7940	10200	5500	7850	8168.52	0.79	31556	8410	8130	7950	7670	7490	8040	7580	102	2350	500	5800	10	1	20449577	1663	18.11	3.11	12	0.97	449.00	2610.00	11530	20230628	-29.49	4620	20221013	75.97	11530	-29.49	20230628	5480	48.36	20230112	11530	-29.49	20230628	4755	70.98	20221017	6.74	N	164060	500	102 억	160958	N	N	0	N	N
87	20231017	110737	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8190	340	2	4.33	1489250490	182312	48.04	7970	8270	7940	10200	5500	7850	8168.69	0.79	38066	8410	8130	7950	7670	7490	8040	7580	102	2350	500	5800	10	1	20449577	1675	18.24	3.14	12	0.89	449.00	2610.00	11530	20230628	-28.97	4620	20221013	77.27	11530	-28.97	20230628	5480	49.45	20230112	11530	-28.97	20230628	4755	72.24	20221017	6.74	N	164060	500	102 억	160958	N	N	0	N	N
88	20231017	100731	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8210	360	2	4.59	1363236190	166910	43.98	7970	8270	7940	10200	5500	7850	8167.49	0.79	37394	8410	8130	7950	7670	7490	8040	7580	102	2350	500	5800	10	1	20449577	1679	18.29	3.15	12	0.82	449.00	2610.00	11530	20230628	-28.79	4620	20221013	77.71	11530	-28.79	20230628	5480	49.82	20230112	11530	-28.79	20230628	4755	72.66	20221017	6.74	N	164060	500	102 억	160958	N	N	0	N	N
89	20231017	090738	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8110	260	2	3.31	252372200	31215	8.22	7970	8200	7940	10200	5500	7850	8084.97	0.79	5898	8410	8130	7950	7670	7490	8040	7580	102	2350	500	5800	10	1	20449577	1658	18.06	3.11	12	0.15	449.00	2610.00	11530	20230628	-29.66	4620	20221013	75.54	11530	-29.66	20230628	5480	47.99	20230112	11530	-29.66	20230628	4755	70.56	20221017	6.74	N	164060	500	102 억	160958	N	N	0	N	N
90	20231016	160738	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7850	-90	5	-1.13	3018404680	378466	116.11	7970	8230	7770	10320	5560	7940	7975.56	1.12	-73310	8520	8230	8040	7750	7560	8135	7655	102	2380	500	5870	10	1	20449577	1605	17.48	3.01	12	1.85	449.00	2610.00	11530	20230628	-31.92	4620	20221013	69.91	11530	-31.92	20230628	5480	43.25	20230112	11530	-31.92	20230628	4755	65.09	20221017	6.42	N	164060	500	102 억	229250	N	N	0	N	N
91	20231016	150737	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7850	-90	5	-1.13	2967719650	372006	114.13	7970	8230	7770	10320	5560	7940	7977.64	1.12	-73720	8520	8230	8040	7750	7560	8135	7655	102	2380	500	5870	10	1	20449577	1605	17.48	3.01	12	1.82	449.00	2610.00	11530	20230628	-31.92	4620	20221013	69.91	11530	-31.92	20230628	5480	43.25	20230112	11530	-31.92	20230628	4755	65.09	20221017	6.42	N	164060	500	102 억	229250	N	N	0	N	N
92	20231016	140739	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7810	-130	5	-1.64	2740462270	342947	105.21	7970	8230	7780	10320	5560	7940	7990.96	1.12	-70546	8520	8230	8040	7750	7560	8135	7655	102	2380	500	5870	10	1	20449577	1597	17.39	2.99	12	1.68	449.00	2610.00	11530	20230628	-32.26	4620	20221013	69.05	11530	-32.26	20230628	5480	42.52	20230112	11530	-32.26	20230628	4755	64.25	20221017	6.42	N	164060	500	102 억	229250	N	N	0	N	N
93	20231016	130733	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7850	-90	5	-1.13	2583525920	322904	99.06	7970	8230	7780	10320	5560	7940	8000.96	1.12	-68658	8520	8230	8040	7750	7560	8135	7655	102	2380	500	5870	10	1	20449577	1605	17.48	3.01	12	1.58	449.00	2610.00	11530	20230628	-31.92	4620	20221013	69.91	11530	-31.92	20230628	5480	43.25	20230112	11530	-31.92	20230628	4755	65.09	20221017	6.42	N	164060	500	102 억	229250	N	N	0	N	N
94	20231016	120734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7860	-80	5	-1.01	2374937980	296281	90.90	7970	8230	7840	10320	5560	7940	8015.90	1.12	-60120	8520	8230	8040	7750	7560	8135	7655	102	2380	500	5870	10	1	20449577	1607	17.51	3.01	12	1.45	449.00	2610.00	11530	20230628	-31.83	4620	20221013	70.13	11530	-31.83	20230628	5480	43.43	20230112	11530	-31.83	20230628	4755	65.30	20221017	6.42	N	164060	500	102 억	229250	N	N	0	N	N
95	20231016	110729	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7880	-60	5	-0.76	2190943080	272892	83.72	7970	8230	7840	10320	5560	7940	8028.69	1.12	-53525	8520	8230	8040	7750	7560	8135	7655	102	2380	500	5870	10	1	20449577	1611	17.55	3.02	12	1.33	449.00	2610.00	11530	20230628	-31.66	4620	20221013	70.56	11530	-31.66	20230628	5480	43.80	20230112	11530	-31.66	20230628	4755	65.72	20221017	6.42	N	164060	500	102 억	229250	N	N	0	N	N
96	20231016	100726	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7900	-40	5	-0.50	1935125000	240552	73.80	7970	8230	7840	10320	5560	7940	8044.63	1.12	-48318	8520	8230	8040	7750	7560	8135	7655	102	2380	500	5870	10	1	20449577	1616	17.59	3.03	12	1.18	449.00	2610.00	11530	20230628	-31.48	4620	20221013	71.00	11530	-31.48	20230628	5480	44.16	20230112	11530	-31.48	20230628	4755	66.14	20221017	6.42	N	164060	500	102 억	229250	N	N	0	N	N
97	20231016	090729	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8010	70	2	0.88	499107720	61834	18.97	7970	8230	7970	10320	5560	7940	8072.29	1.12	-11794	8520	8230	8040	7750	7560	8135	7655	102	2380	500	5870	10	1	20449577	1638	17.84	3.07	12	0.30	449.00	2610.00	11530	20230628	-30.53	4620	20221013	73.38	11530	-30.53	20230628	5480	46.17	20230112	11530	-30.53	20230628	4755	68.45	20221017	6.42	N	164060	500	102 억	229250	N	N	0	N	N
98	20231012	160750	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8330	870	2	11.66	7477270420	913846	989.84	7490	8440	7490	9690	5230	7460	8182.15	0.78	76832	7640	7550	7500	7410	7360	7595	7455	102	2230	500	5520	10	1	20449577	1703	18.55	3.19	12	4.47	449.00	2610.00	11530	20230628	-27.75	4620	20221013	80.30	11530	-27.75	20230628	5480	52.01	20230112	11530	-27.75	20230628	4620	80.30	20221013	6.53	N	164060	500	102 억	159031	N	N	0	N	N
99	20231012	150734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8280	820	2	10.99	7272944020	889261	963.21	7490	8440	7490	9690	5230	7460	8178.64	0.78	76557	7640	7550	7500	7410	7360	7595	7455	102	2230	500	5520	10	1	20449577	1693	18.44	3.17	12	4.35	449.00	2610.00	11530	20230628	-28.19	4620	20221013	79.22	11530	-28.19	20230628	5480	51.09	20230112	11530	-28.19	20230628	4620	79.22	20221013	6.53	N	164060	500	102 억	159031	N	N	0	N	N
100	20231012	140732	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8140	680	2	9.12	6897355690	843580	913.73	7490	8440	7490	9690	5230	7460	8176.29	0.78	77289	7640	7550	7500	7410	7360	7595	7455	102	2230	500	5520	10	1	20449577	1665	18.13	3.12	12	4.13	449.00	2610.00	11530	20230628	-29.40	4620	20221013	76.19	11530	-29.40	20230628	5480	48.54	20230112	11530	-29.40	20230628	4620	76.19	20221013	6.53	N	164060	500	102 억	159031	N	N	0	N	N
101	20231012	130734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8330	870	2	11.66	6226248830	761569	824.90	7490	8440	7490	9690	5230	7460	8175.55	0.78	62646	7640	7550	7500	7410	7360	7595	7455	102	2230	500	5520	10	1	20449577	1703	18.55	3.19	12	3.72	449.00	2610.00	11530	20230628	-27.75	4620	20221013	80.30	11530	-27.75	20230628	5480	52.01	20230112	11530	-27.75	20230628	4620	80.30	20221013	6.53	N	164060	500	102 억	159031	N	N	0	N	N
102	20231012	120742	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8300	840	2	11.26	5870761180	718814	778.59	7490	8440	7490	9690	5230	7460	8167.29	0.78	50786	7640	7550	7500	7410	7360	7595	7455	102	2230	500	5520	10	1	20449577	1697	18.49	3.18	12	3.52	449.00	2610.00	11530	20230628	-28.01	4620	20221013	79.65	11530	-28.01	20230628	5480	51.46	20230112	11530	-28.01	20230628	4620	79.65	20221013	6.53	N	164060	500	102 억	159031	N	N	0	N	N
103	20231012	110741	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8420	960	2	12.87	5109853480	627936	680.15	7490	8430	7490	9690	5230	7460	8137.54	0.78	30222	7640	7550	7500	7410	7360	7595	7455	102	2230	500	5520	10	1	20449577	1722	18.75	3.23	12	3.07	449.00	2610.00	11530	20230628	-26.97	4620	20221013	82.25	11530	-26.97	20230628	5480	53.65	20230112	11530	-26.97	20230628	4620	82.25	20221013	6.53	N	164060	500	102 억	159031	N	N	0	N	N
104	20231012	100736	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8110	650	2	8.71	3556162110	440331	476.95	7490	8340	7490	9690	5230	7460	8076.11	0.78	-16641	7640	7550	7500	7410	7360	7595	7455	102	2230	500	5520	10	1	20449577	1658	18.06	3.11	12	2.15	449.00	2610.00	11530	20230628	-29.66	4620	20221013	75.54	11530	-29.66	20230628	5480	47.99	20230112	11530	-29.66	20230628	4620	75.54	20221013	6.53	N	164060	500	102 억	159031	N	N	0	N	N
105	20231012	090742	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7580	120	2	1.61	92597730	12309	13.33	7490	7600	7490	9690	5230	7460	7522.77	0.78	1870	7640	7550	7500	7410	7360	7595	7455	102	2230	500	5520	10	1	20449577	1550	16.88	2.90	12	0.06	449.00	2610.00	11530	20230628	-34.26	4620	20221013	64.07	11530	-34.26	20230628	5480	38.32	20230112	11530	-34.26	20230628	4620	64.07	20221013	6.53	N	164060	500	102 억	159031	N	N	0	N	N
106	20231011	160733	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7460	150	2	2.05	692595320	92136	40.08	7450	7590	7450	9500	5120	7310	7517.20	0.67	20245	7790	7550	7400	7160	7010	7475	7085	102	2190	500	5400	10	1	20449577	1526	16.61	2.86	12	0.45	449.00	2610.00	11530	20230628	-35.30	4620	20221013	61.47	11530	-35.30	20230628	5480	36.13	20230112	11530	-35.30	20230628	4620	61.47	20221013	6.60	N	164060	500	102 억	137986	N	N	0	N	N
107	20231011	150735	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7470	160	2	2.19	661406110	87960	38.26	7450	7590	7450	9500	5120	7310	7519.40	0.67	21144	7790	7550	7400	7160	7010	7475	7085	102	2190	500	5400	10	1	20449577	1528	16.64	2.86	12	0.43	449.00	2610.00	11530	20230628	-35.21	4620	20221013	61.69	11530	-35.21	20230628	5480	36.31	20230112	11530	-35.21	20230628	4620	61.69	20221013	6.60	N	164060	500	102 억	137986	N	N	0	N	N
108	20231011	140740	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7480	170	2	2.33	607085430	80690	35.10	7450	7590	7450	9500	5120	7310	7523.68	0.67	21134	7790	7550	7400	7160	7010	7475	7085	102	2190	500	5400	10	1	20449577	1530	16.66	2.87	12	0.39	449.00	2610.00	11530	20230628	-35.13	4620	20221013	61.90	11530	-35.13	20230628	5480	36.50	20230112	11530	-35.13	20230628	4620	61.90	20221013	6.60	N	164060	500	102 억	137986	N	N	0	N	N
109	20231011	130730	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7510	200	2	2.74	563436870	74865	32.57	7450	7590	7450	9500	5120	7310	7526.04	0.67	20734	7790	7550	7400	7160	7010	7475	7085	102	2190	500	5400	10	1	20449577	1536	16.73	2.88	12	0.37	449.00	2610.00	11530	20230628	-34.87	4620	20221013	62.55	11530	-34.87	20230628	5480	37.04	20230112	11530	-34.87	20230628	4620	62.55	20221013	6.60	N	164060	500	102 억	137986	N	N	0	N	N
110	20231011	120745	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7500	190	2	2.60	523496400	69536	30.25	7450	7590	7450	9500	5120	7310	7528.42	0.67	20723	7790	7550	7400	7160	7010	7475	7085	102	2190	500	5400	10	1	20449577	1534	16.70	2.87	12	0.34	449.00	2610.00	11530	20230628	-34.95	4620	20221013	62.34	11530	-34.95	20230628	5480	36.86	20230112	11530	-34.95	20230628	4620	62.34	20221013	6.60	N	164060	500	102 억	137986	N	N	0	N	N
111	20231011	110738	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7530	220	2	3.01	435733110	57882	25.18	7450	7590	7450	9500	5120	7310	7527.96	0.67	15641	7790	7550	7400	7160	7010	7475	7085	102	2190	500	5400	10	1	20449577	1540	16.77	2.89	12	0.28	449.00	2610.00	11530	20230628	-34.69	4620	20221013	62.99	11530	-34.69	20230628	5480	37.41	20230112	11530	-34.69	20230628	4620	62.99	20221013	6.60	N	164060	500	102 억	137986	N	N	0	N	N
112	20231011	100734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7560	250	2	3.42	259934260	34508	15.01	7450	7590	7450	9500	5120	7310	7532.58	0.67	8262	7790	7550	7400	7160	7010	7475	7085	102	2190	500	5400	10	1	20449577	1546	16.84	2.90	12	0.17	449.00	2610.00	11530	20230628	-34.43	4620	20221013	63.64	11530	-34.43	20230628	5480	37.96	20230112	11530	-34.43	20230628	4620	63.64	20221013	6.60	N	164060	500	102 억	137986	N	N	0	N	N
113	20231011	090738	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7530	220	2	3.01	52850580	7049	3.07	7450	7540	7450	9500	5120	7310	7497.60	0.67	1345	7790	7550	7400	7160	7010	7475	7085	102	2190	500	5400	10	1	20449577	1540	16.77	2.89	12	0.03	449.00	2610.00	11530	20230628	-34.69	4620	20221013	62.99	11530	-34.69	20230628	5480	37.41	20230112	11530	-34.69	20230628	4620	62.99	20221013	6.60	N	164060	500	102 억	137986	N	N	0	N	N
114	20231010	160730	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7310	-80	5	-1.08	1693683150	227130	144.03	7350	7640	7250	9600	5180	7390	7457.20	0.74	-13040	7716	7552	7366	7202	7016	7635	7285	102	2210	500	5460	10	1	20449577	1495	16.28	2.80	12	1.11	449.00	2610.00	11530	20230628	-36.60	4620	20221013	58.23	11530	-36.60	20230628	5480	33.39	20230112	11530	-36.60	20230628	4620	58.23	20221013	6.65	N	164060	500	102 억	151022	N	N	0	N	N
115	20231010	150727	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7340	-50	5	-0.68	1627407630	218082	138.29	7350	7640	7250	9600	5180	7390	7462.37	0.74	-14922	7716	7552	7366	7202	7016	7635	7285	102	2210	500	5460	10	1	20449577	1501	16.35	2.81	12	1.07	449.00	2610.00	11530	20230628	-36.34	4620	20221013	58.87	11530	-36.34	20230628	5480	33.94	20230112	11530	-36.34	20230628	4620	58.87	20221013	6.65	N	164060	500	102 억	151022	N	N	0	N	N
116	20231010	140732	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7370	-20	5	-0.27	1409864510	188436	119.49	7350	7640	7310	9600	5180	7390	7481.93	0.74	-8886	7716	7552	7366	7202	7016	7635	7285	102	2210	500	5460	10	1	20449577	1507	16.41	2.82	12	0.92	449.00	2610.00	11530	20230628	-36.08	4620	20221013	59.52	11530	-36.08	20230628	5480	34.49	20230112	11530	-36.08	20230628	4620	59.52	20221013	6.65	N	164060	500	102 억	151022	N	N	0	N	N
117	20231010	130724	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7410	20	2	0.27	1244889670	166133	105.35	7350	7640	7350	9600	5180	7390	7493.33	0.74	-2559	7716	7552	7366	7202	7016	7635	7285	102	2210	500	5460	10	1	20449577	1515	16.50	2.84	12	0.81	449.00	2610.00	11530	20230628	-35.73	4620	20221013	60.39	11530	-35.73	20230628	5480	35.22	20230112	11530	-35.73	20230628	4620	60.39	20221013	6.65	N	164060	500	102 억	151022	N	N	0	N	N
118	20231010	120723	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7500	110	2	1.49	1029856870	137200	87.00	7350	7640	7350	9600	5180	7390	7506.25	0.74	4201	7716	7552	7366	7202	7016	7635	7285	102	2210	500	5460	10	1	20449577	1534	16.70	2.87	12	0.67	449.00	2610.00	11530	20230628	-34.95	4620	20221013	62.34	11530	-34.95	20230628	5480	36.86	20230112	11530	-34.95	20230628	4620	62.34	20221013	6.65	N	164060	500	102 억	151022	N	N	0	N	N
119	20231010	110711	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7500	110	2	1.49	835714020	111331	70.60	7350	7640	7350	9600	5180	7390	7506.57	0.74	7407	7716	7552	7366	7202	7016	7635	7285	102	2210	500	5460	10	1	20449577	1534	16.70	2.87	12	0.54	449.00	2610.00	11530	20230628	-34.95	4620	20221013	62.34	11530	-34.95	20230628	5480	36.86	20230112	11530	-34.95	20230628	4620	62.34	20221013	6.65	N	164060	500	102 억	151022	N	N	0	N	N
120	20231010	100718	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7460	70	2	0.95	603728560	80371	50.96	7350	7640	7350	9600	5180	7390	7511.77	0.74	-2535	7716	7552	7366	7202	7016	7635	7285	102	2210	500	5460	10	1	20449577	1526	16.61	2.86	12	0.39	449.00	2610.00	11530	20230628	-35.30	4620	20221013	61.47	11530	-35.30	20230628	5480	36.13	20230112	11530	-35.30	20230628	4620	61.47	20221013	6.65	N	164060	500	102 억	151022	N	N	0	N	N
121	20231010	090712	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7500	110	2	1.49	133274320	17897	11.35	7350	7530	7350	9600	5180	7390	7446.74	0.74	1768	7716	7552	7366	7202	7016	7635	7285	102	2210	500	5460	10	1	20449577	1534	16.70	2.87	12	0.09	449.00	2610.00	11530	20230628	-34.95	4620	20221013	62.34	11530	-34.95	20230628	5480	36.86	20230112	11530	-34.95	20230628	4620	62.34	20221013	6.65	N	164060	500	102 억	151022	N	N	0	N	N
122	20231006	160720	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7390	90	2	1.23	1154446570	156405	102.93	7180	7530	7180	9490	5110	7300	7381.12	0.47	54943	7693	7496	7393	7196	7093	7445	7145	102	2190	500	5400	10	1	20449577	1511	16.46	2.83	12	0.76	449.00	2610.00	11530	20230628	-35.91	4620	20221013	59.96	11530	-35.91	20230628	5480	34.85	20230112	11530	-35.91	20230628	4620	59.96	20221013	6.62	N	164060	500	102 억	95918	N	N	0	N	N
123	20231006	150710	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7410	110	2	1.51	1077783550	146038	96.10	7180	7530	7180	9490	5110	7300	7380.16	0.47	54580	7693	7496	7393	7196	7093	7445	7145	102	2190	500	5400	10	1	20449577	1515	16.50	2.84	12	0.71	449.00	2610.00	11530	20230628	-35.73	4620	20221013	60.39	11530	-35.73	20230628	5480	35.22	20230112	11530	-35.73	20230628	4620	60.39	20221013	6.62	N	164060	500	102 억	95918	N	N	0	N	N
124	20231006	140711	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7470	170	2	2.33	977711610	132546	87.23	7180	7530	7180	9490	5110	7300	7376.39	0.47	51282	7693	7496	7393	7196	7093	7445	7145	102	2190	500	5400	10	1	20449577	1528	16.64	2.86	12	0.65	449.00	2610.00	11530	20230628	-35.21	4620	20221013	61.69	11530	-35.21	20230628	5480	36.31	20230112	11530	-35.21	20230628	4620	61.69	20221013	6.62	N	164060	500	102 억	95918	N	N	0	N	N
125	20231006	130703	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7450	150	2	2.05	864807100	117471	77.31	7180	7520	7180	9490	5110	7300	7361.88	0.47	54121	7693	7496	7393	7196	7093	7445	7145	102	2190	500	5400	10	1	20449577	1523	16.59	2.85	12	0.57	449.00	2610.00	11530	20230628	-35.39	4620	20221013	61.26	11530	-35.39	20230628	5480	35.95	20230112	11530	-35.39	20230628	4620	61.26	20221013	6.62	N	164060	500	102 억	95918	N	N	0	N	N
126	20231006	120702	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7440	140	2	1.92	817613320	111133	73.13	7180	7520	7180	9490	5110	7300	7357.07	0.47	51343	7693	7496	7393	7196	7093	7445	7145	102	2190	500	5400	10	1	20449577	1521	16.57	2.85	12	0.54	449.00	2610.00	11530	20230628	-35.47	4620	20221013	61.04	11530	-35.47	20230628	5480	35.77	20230112	11530	-35.47	20230628	4620	61.04	20221013	6.62	N	164060	500	102 억	95918	N	N	0	N	N
127	20231006	110655	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7470	170	2	2.33	725922390	98787	65.01	7180	7520	7180	9490	5110	7300	7348.36	0.47	48318	7693	7496	7393	7196	7093	7445	7145	102	2190	500	5400	10	1	20449577	1528	16.64	2.86	12	0.48	449.00	2610.00	11530	20230628	-35.21	4620	20221013	61.69	11530	-35.21	20230628	5480	36.31	20230112	11530	-35.21	20230628	4620	61.69	20221013	6.62	N	164060	500	102 억	95918	N	N	0	N	N
128	20231006	100700	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7470	170	2	2.33	557894390	76320	50.22	7180	7500	7180	9490	5110	7300	7309.94	0.47	34421	7693	7496	7393	7196	7093	7445	7145	102	2190	500	5400	10	1	20449577	1528	16.64	2.86	12	0.37	449.00	2610.00	11530	20230628	-35.21	4620	20221013	61.69	11530	-35.21	20230628	5480	36.31	20230112	11530	-35.21	20230628	4620	61.69	20221013	6.62	N	164060	500	102 억	95918	N	N	0	N	N
129	20231006	090656	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7390	90	2	1.23	325420240	44977	29.60	7180	7500	7180	9490	5110	7300	7235.26	0.47	12585	7693	7496	7393	7196	7093	7445	7145	102	2190	500	5400	10	1	20449577	1511	16.46	2.83	12	0.22	449.00	2610.00	11530	20230628	-35.91	4620	20221013	59.96	11530	-35.91	20230628	5480	34.85	20230112	11530	-35.91	20230628	4620	59.96	20221013	6.62	N	164060	500	102 억	95918	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History