KissMeData/208370/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 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	160946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-180	5	-2.51	6907240290	969404	108.36	7350	7430	6820	9330	5030	7180	7125.36	1.75	-49352	7466	7322	7216	7072	6966	7395	7145	128	2150	500	4450	10	1	25680564	1798	59.83	4.80	12	3.77	117.00	1458.00	13624	20230324	-48.62	1813	20221122	286.10	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1875	273.33	20221122	3.44	N	208370	500	128 억	449495	N	N	0	N	N
3	20231031	150956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6970	-210	5	-2.92	6743020850	945926	105.74	7350	7430	6820	9330	5030	7180	7128.49	1.75	-48078	7466	7322	7216	7072	6966	7395	7145	128	2150	500	4450	10	1	25680564	1790	59.57	4.78	12	3.68	117.00	1458.00	13624	20230324	-48.84	1813	20221122	284.45	13624	-48.84	20230324	1880	270.74	20230103	14090	-50.53	20230324	1875	271.73	20221122	3.44	N	208370	500	128 억	449495	N	N	0	N	N
4	20231031	141005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6870	-310	5	-4.32	6224896080	871055	97.37	7350	7430	6860	9330	5030	7180	7146.39	1.75	-50162	7466	7322	7216	7072	6966	7395	7145	128	2150	500	4450	10	1	25680564	1764	58.72	4.71	12	3.39	117.00	1458.00	13624	20230324	-49.57	1813	20221122	278.93	13624	-49.57	20230324	1880	265.43	20230103	14090	-51.24	20230324	1875	266.40	20221122	3.44	N	208370	500	128 억	449495	N	N	0	N	N
5	20231031	130956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	-180	5	-2.51	5504435230	766970	85.73	7350	7430	6930	9330	5030	7180	7176.86	1.75	-52270	7466	7322	7216	7072	6966	7395	7145	128	2150	500	4450	10	1	25680564	1798	59.83	4.80	12	2.99	117.00	1458.00	13624	20230324	-48.62	1813	20221122	286.10	13624	-48.62	20230324	1880	272.34	20230103	14090	-50.32	20230324	1875	273.33	20221122	3.44	N	208370	500	128 억	449495	N	N	0	N	N
6	20231031	120955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	-150	5	-2.09	4372055210	604558	67.58	7350	7430	7020	9330	5030	7180	7231.82	1.75	-62334	7466	7322	7216	7072	6966	7395	7145	128	2150	500	4450	10	1	25680564	1805	60.09	4.82	12	2.35	117.00	1458.00	13624	20230324	-48.40	1813	20221122	287.76	13624	-48.40	20230324	1880	273.94	20230103	14090	-50.11	20230324	1875	274.93	20221122	3.44	N	208370	500	128 억	449495	N	N	0	N	N
7	20231031	111021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	10	2	0.14	3267217980	448999	50.19	7350	7430	7110	9330	5030	7180	7276.67	1.75	-41847	7466	7322	7216	7072	6966	7395	7145	128	2150	500	4450	10	1	25680564	1846	61.45	4.93	12	1.75	117.00	1458.00	13624	20230324	-47.23	1813	20221122	296.58	13624	-47.23	20230324	1880	282.45	20230103	14090	-48.97	20230324	1875	283.47	20221122	3.44	N	208370	500	128 억	449495	N	N	0	N	N
8	20231031	101003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7250	70	2	0.97	2691287760	369022	41.25	7350	7430	7110	9330	5030	7180	7293.03	1.75	-51425	7466	7322	7216	7072	6966	7395	7145	128	2150	500	4450	10	1	25680564	1862	61.97	4.97	12	1.44	117.00	1458.00	13624	20230324	-46.79	1813	20221122	299.89	13624	-46.79	20230324	1880	285.64	20230103	14090	-48.55	20230324	1875	286.67	20221122	3.44	N	208370	500	128 억	449495	N	N	0	N	N
9	20231031	091003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7360	180	2	2.51	1126830790	152867	17.09	7350	7430	7310	9330	5030	7180	7371.31	1.75	-4564	7466	7322	7216	7072	6966	7395	7145	128	2150	500	4450	10	1	25680564	1890	62.91	5.05	12	0.60	117.00	1458.00	13624	20230324	-45.98	1813	20221122	305.96	13624	-45.98	20230324	1880	291.49	20230103	14090	-47.76	20230324	1875	292.53	20221122	3.44	N	208370	500	128 억	449495	N	N	0	N	N
10	20231030	160945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	40	2	0.56	6354630880	879705	69.56	7130	7360	7110	9280	5000	7140	7223.72	1.63	30494	7826	7482	7266	6922	6706	7375	6815	128	2140	500	4420	10	1	25680564	1844	61.37	4.92	12	3.43	117.00	1458.00	13624	20230324	-47.30	1813	20221122	296.03	13624	-47.30	20230324	1880	281.91	20230103	14090	-49.04	20230324	1875	282.93	20221122	3.57	N	208370	500	128 억	418939	N	N	0	N	N
11	20231030	150924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	10	2	0.14	5997522810	829770	65.61	7130	7360	7110	9280	5000	7140	7228.01	1.63	32326	7826	7482	7266	6922	6706	7375	6815	128	2140	500	4420	10	1	25680564	1836	61.11	4.90	12	3.23	117.00	1458.00	13624	20230324	-47.52	1813	20221122	294.37	13624	-47.52	20230324	1880	280.32	20230103	14090	-49.25	20230324	1875	281.33	20221122	3.57	N	208370	500	128 억	418939	N	N	0	N	N
12	20231030	140923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7190	50	2	0.70	5309721720	733673	58.01	7130	7360	7110	9280	5000	7140	7237.27	1.63	514	7826	7482	7266	6922	6706	7375	6815	128	2140	500	4420	10	1	25680564	1846	61.45	4.93	12	2.86	117.00	1458.00	13624	20230324	-47.23	1813	20221122	296.58	13624	-47.23	20230324	1880	282.45	20230103	14090	-48.97	20230324	1875	283.47	20221122	3.57	N	208370	500	128 억	418939	N	N	0	N	N
13	20231030	130925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	80	2	1.12	5007315400	691717	54.69	7130	7360	7110	9280	5000	7140	7239.07	1.63	-3961	7826	7482	7266	6922	6706	7375	6815	128	2140	500	4420	10	1	25680564	1854	61.71	4.95	12	2.69	117.00	1458.00	13624	20230324	-47.01	1813	20221122	298.23	13624	-47.01	20230324	1880	284.04	20230103	14090	-48.76	20230324	1875	285.07	20221122	3.57	N	208370	500	128 억	418939	N	N	0	N	N
14	20231030	120918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7110	-30	5	-0.42	4459990220	615490	48.67	7130	7360	7110	9280	5000	7140	7246.37	1.63	4788	7826	7482	7266	6922	6706	7375	6815	128	2140	500	4420	10	1	25680564	1826	60.77	4.88	12	2.40	117.00	1458.00	13624	20230324	-47.81	1813	20221122	292.17	13624	-47.81	20230324	1880	278.19	20230103	14090	-49.54	20230324	1875	279.20	20221122	3.57	N	208370	500	128 억	418939	N	N	0	N	N
15	20231030	110919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	120	2	1.68	3326802320	457494	36.17	7130	7360	7130	9280	5000	7140	7272.00	1.63	91943	7826	7482	7266	6922	6706	7375	6815	128	2140	500	4420	10	1	25680564	1864	62.05	4.98	12	1.78	117.00	1458.00	13624	20230324	-46.71	1813	20221122	300.44	13624	-46.71	20230324	1880	286.17	20230103	14090	-48.47	20230324	1875	287.20	20221122	3.57	N	208370	500	128 억	418939	N	N	0	N	N
16	20231030	100916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7290	150	2	2.10	2082802990	286746	22.67	7130	7360	7130	9280	5000	7140	7263.89	1.63	72820	7826	7482	7266	6922	6706	7375	6815	128	2140	500	4420	10	1	25680564	1872	62.31	5.00	12	1.12	117.00	1458.00	13624	20230324	-46.49	1813	20221122	302.10	13624	-46.49	20230324	1880	287.77	20230103	14090	-48.26	20230324	1875	288.80	20221122	3.57	N	208370	500	128 억	418939	N	N	0	N	N
17	20231030	090914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	10	2	0.14	605456410	83904	6.63	7130	7310	7130	9280	5000	7140	7216.72	1.63	21696	7826	7482	7266	6922	6706	7375	6815	128	2140	500	4420	10	1	25680564	1836	61.11	4.90	12	0.33	117.00	1458.00	13624	20230324	-47.52	1813	20221122	294.37	13624	-47.52	20230324	1880	280.32	20230103	14090	-49.25	20230324	1875	281.33	20221122	3.57	N	208370	500	128 억	418939	N	N	0	N	N
18	20231027	160844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7140	-70	5	-0.97	9157246410	1248952	164.69	7270	7610	7050	9370	5050	7210	7332.56	1.59	10905	7823	7516	7343	7036	6863	7430	6950	128	2160	500	4470	10	1	25680564	1834	61.03	4.90	12	4.86	117.00	1458.00	13624	20230324	-47.59	1813	20221122	293.82	13624	-47.59	20230324	1880	279.79	20230103	14090	-49.33	20230324	1875	280.80	20221122	3.17	N	208370	500	128 억	407453	N	N	0	N	N
19	20231027	150916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7170	-40	5	-0.55	8836585790	1204096	158.77	7270	7610	7050	9370	5050	7210	7338.79	1.59	9918	7823	7516	7343	7036	6863	7430	6950	128	2160	500	4470	10	1	25680564	1841	61.28	4.92	12	4.69	117.00	1458.00	13624	20230324	-47.37	1813	20221122	295.48	13624	-47.37	20230324	1880	281.38	20230103	14090	-49.11	20230324	1875	282.40	20221122	3.17	N	208370	500	128 억	407453	N	N	0	N	N
20	20231027	140915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	0	3	0.00	7602491910	1031505	136.02	7270	7610	7050	9370	5050	7210	7370.31	1.59	8143	7823	7516	7343	7036	6863	7430	6950	128	2160	500	4470	10	1	25680564	1852	61.62	4.95	12	4.02	117.00	1458.00	13624	20230324	-47.08	1813	20221122	297.68	13624	-47.08	20230324	1880	283.51	20230103	14090	-48.83	20230324	1875	284.53	20221122	3.17	N	208370	500	128 억	407453	N	N	0	N	N
21	20231027	130905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	90	2	1.25	6454236050	872916	115.10	7270	7610	7050	9370	5050	7210	7393.91	1.59	5451	7823	7516	7343	7036	6863	7430	6950	128	2160	500	4470	10	1	25680564	1875	62.39	5.01	12	3.40	117.00	1458.00	13624	20230324	-46.42	1813	20221122	302.65	13624	-46.42	20230324	1880	288.30	20230103	14090	-48.19	20230324	1875	289.33	20221122	3.17	N	208370	500	128 억	407453	N	N	0	N	N
22	20231027	120919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7600	390	2	5.41	4269817790	578424	76.27	7270	7610	7050	9370	5050	7210	7381.86	1.59	57826	7823	7516	7343	7036	6863	7430	6950	128	2160	500	4470	10	1	25680564	1952	64.96	5.21	12	2.25	117.00	1458.00	13624	20230324	-44.22	1813	20221122	319.19	13624	-44.22	20230324	1880	304.26	20230103	14090	-46.06	20230324	1875	305.33	20221122	3.17	N	208370	500	128 억	407453	N	N	0	N	N
23	20231027	110924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7440	230	2	3.19	2958680000	404563	53.35	7270	7550	7050	9370	5050	7210	7313.31	1.59	49073	7823	7516	7343	7036	6863	7430	6950	128	2160	500	4470	10	1	25680564	1911	63.59	5.10	12	1.58	117.00	1458.00	13624	20230324	-45.39	1813	20221122	310.37	13624	-45.39	20230324	1880	295.74	20230103	14090	-47.20	20230324	1875	296.80	20221122	3.17	N	208370	500	128 억	407453	N	N	0	N	N
24	20231027	100913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	50	2	0.69	1815382760	250741	33.06	7270	7550	7050	9370	5050	7210	7240.09	1.59	-9778	7823	7516	7343	7036	6863	7430	6950	128	2160	500	4470	10	1	25680564	1864	62.05	4.98	12	0.98	117.00	1458.00	13624	20230324	-46.71	1813	20221122	300.44	13624	-46.71	20230324	1880	286.17	20230103	14090	-48.47	20230324	1875	287.20	20221122	3.17	N	208370	500	128 억	407453	N	N	0	N	N
25	20231027	090913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	120	2	1.66	645343570	87902	11.59	7270	7550	7260	9370	5050	7210	7341.85	1.59	25673	7823	7516	7343	7036	6863	7430	6950	128	2160	500	4470	10	1	25680564	1882	62.65	5.03	12	0.34	117.00	1458.00	13624	20230324	-46.20	1813	20221122	304.30	13624	-46.20	20230324	1880	289.89	20230103	14090	-47.98	20230324	1875	290.93	20221122	3.17	N	208370	500	128 억	407453	N	N	0	N	N
26	20231026	160901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7210	-620	5	-7.92	5502662270	748979	101.77	7650	7650	7170	10170	5490	7830	7345.89	1.59	144	8216	8022	7866	7672	7516	7945	7595	128	2340	500	4850	10	1	25680564	1852	61.62	4.95	12	2.92	117.00	1458.00	13624	20230324	-47.08	1813	20221122	297.68	13624	-47.08	20230324	1880	283.51	20230103	14090	-48.83	20230324	1875	284.53	20221122	3.22	N	208370	500	128 억	407558	N	N	0	N	N
27	20231026	150901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	-610	5	-7.79	5347096490	727420	98.84	7650	7650	7170	10170	5490	7830	7349.59	1.59	3942	8216	8022	7866	7672	7516	7945	7595	128	2340	500	4850	10	1	25680564	1854	61.71	4.95	12	2.83	117.00	1458.00	13624	20230324	-47.01	1813	20221122	298.23	13624	-47.01	20230324	1880	284.04	20230103	14090	-48.76	20230324	1875	285.07	20221122	3.22	N	208370	500	128 억	407558	N	N	0	N	N
28	20231026	140903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7240	-590	5	-7.54	4843428980	657540	89.34	7650	7650	7170	10170	5490	7830	7364.72	1.59	18595	8216	8022	7866	7672	7516	7945	7595	128	2340	500	4850	10	1	25680564	1859	61.88	4.97	12	2.56	117.00	1458.00	13624	20230324	-46.86	1813	20221122	299.34	13624	-46.86	20230324	1880	285.11	20230103	14090	-48.62	20230324	1875	286.13	20221122	3.22	N	208370	500	128 억	407558	N	N	0	N	N
29	20231026	130901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7260	-570	5	-7.28	4488481440	608389	82.66	7650	7650	7170	10170	5490	7830	7376.32	1.59	21720	8216	8022	7866	7672	7516	7945	7595	128	2340	500	4850	10	1	25680564	1864	62.05	4.98	12	2.37	117.00	1458.00	13624	20230324	-46.71	1813	20221122	300.44	13624	-46.71	20230324	1880	286.17	20230103	14090	-48.47	20230324	1875	287.20	20221122	3.22	N	208370	500	128 억	407558	N	N	0	N	N
30	20231026	120856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7240	-590	5	-7.54	4108397110	556085	75.56	7650	7650	7170	10170	5490	7830	7386.65	1.59	27695	8216	8022	7866	7672	7516	7945	7595	128	2340	500	4850	10	1	25680564	1859	61.88	4.97	12	2.17	117.00	1458.00	13624	20230324	-46.86	1813	20221122	299.34	13624	-46.86	20230324	1880	285.11	20230103	14090	-48.62	20230324	1875	286.13	20221122	3.22	N	208370	500	128 억	407558	N	N	0	N	N
31	20231026	110908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	-490	5	-6.26	3016643550	405681	55.12	7650	7650	7320	10170	5490	7830	7434.25	1.59	32418	8216	8022	7866	7672	7516	7945	7595	128	2340	500	4850	10	1	25680564	1885	62.74	5.03	12	1.58	117.00	1458.00	13624	20230324	-46.12	1813	20221122	304.85	13624	-46.12	20230324	1880	290.43	20230103	14090	-47.91	20230324	1875	291.47	20221122	3.22	N	208370	500	128 억	407558	N	N	0	N	N
32	20231026	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7470	-360	5	-4.60	2302525330	309408	42.04	7650	7650	7320	10170	5490	7830	7439.46	1.59	68207	8216	8022	7866	7672	7516	7945	7595	128	2340	500	4850	10	1	25680564	1918	63.85	5.12	12	1.20	117.00	1458.00	13624	20230324	-45.17	1813	20221122	312.02	13624	-45.17	20230324	1880	297.34	20230103	14090	-46.98	20230324	1875	298.40	20221122	3.22	N	208370	500	128 억	407558	N	N	0	N	N
33	20231026	090903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	-440	5	-5.62	747272710	100160	13.61	7650	7650	7320	10170	5490	7830	7454.08	1.59	19771	8216	8022	7866	7672	7516	7945	7595	128	2340	500	4850	10	1	25680564	1898	63.16	5.07	12	0.39	117.00	1458.00	13624	20230324	-45.76	1813	20221122	307.61	13624	-45.76	20230324	1880	293.09	20230103	14090	-47.55	20230324	1875	294.13	20221122	3.22	N	208370	500	128 억	407558	N	N	0	N	N
34	20231025	160904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7830	130	2	1.69	5695890350	723663	104.97	7970	8060	7710	10010	5390	7700	7871.02	2.23	-165952	8200	7950	7500	7250	6800	8075	7375	128	2310	500	4770	10	1	25680564	2011	66.92	5.37	12	2.82	117.00	1458.00	13624	20230324	-42.53	1813	20221122	331.88	13624	-42.53	20230324	1880	316.49	20230103	14090	-44.43	20230324	1875	317.60	20221122	3.36	N	208370	500	128 억	571549	N	N	0	N	N
35	20231025	150904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7880	180	2	2.34	5386043160	684244	99.25	7970	8060	7710	10010	5390	7700	7871.52	2.23	-150847	8200	7950	7500	7250	6800	8075	7375	128	2310	500	4770	10	1	25680564	2024	67.35	5.40	12	2.66	117.00	1458.00	13624	20230324	-42.16	1813	20221122	334.64	13624	-42.16	20230324	1880	319.15	20230103	14090	-44.07	20230324	1875	320.27	20221122	3.36	N	208370	500	128 억	571549	N	N	0	N	N
36	20231025	140857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7870	170	2	2.21	4768346610	605861	87.88	7970	8060	7710	10010	5390	7700	7870.36	2.23	-148272	8200	7950	7500	7250	6800	8075	7375	128	2310	500	4770	10	1	25680564	2021	67.26	5.40	12	2.36	117.00	1458.00	13624	20230324	-42.23	1813	20221122	334.09	13624	-42.23	20230324	1880	318.62	20230103	14090	-44.14	20230324	1875	319.73	20221122	3.36	N	208370	500	128 억	571549	N	N	0	N	N
37	20231025	130859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7810	110	2	1.43	4469941700	567753	82.36	7970	8060	7710	10010	5390	7700	7873.04	2.23	-150710	8200	7950	7500	7250	6800	8075	7375	128	2310	500	4770	10	1	25680564	2006	66.75	5.36	12	2.21	117.00	1458.00	13624	20230324	-42.67	1813	20221122	330.78	13624	-42.67	20230324	1880	315.43	20230103	14090	-44.57	20230324	1875	316.53	20221122	3.36	N	208370	500	128 억	571549	N	N	0	N	N
38	20231025	120900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	150	2	1.95	3752766540	475769	69.01	7970	8060	7710	10010	5390	7700	7887.79	2.23	-103491	8200	7950	7500	7250	6800	8075	7375	128	2310	500	4770	10	1	25680564	2016	67.09	5.38	12	1.85	117.00	1458.00	13624	20230324	-42.38	1813	20221122	332.98	13624	-42.38	20230324	1880	317.55	20230103	14090	-44.29	20230324	1875	318.67	20221122	3.36	N	208370	500	128 억	571549	N	N	0	N	N
39	20231025	110902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	200	2	2.60	2788464510	354661	51.45	7970	8000	7710	10010	5390	7700	7862.34	2.23	-78673	8200	7950	7500	7250	6800	8075	7375	128	2310	500	4770	10	1	25680564	2029	67.52	5.42	12	1.38	117.00	1458.00	13624	20230324	-42.01	1813	20221122	335.74	13624	-42.01	20230324	1880	320.21	20230103	14090	-43.93	20230324	1875	321.33	20221122	3.36	N	208370	500	128 억	571549	N	N	0	N	N
40	20231025	100903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7840	140	2	1.82	2283728380	290659	42.16	7970	8000	7710	10010	5390	7700	7857.07	2.23	-82071	8200	7950	7500	7250	6800	8075	7375	128	2310	500	4770	10	1	25680564	2013	67.01	5.38	12	1.13	117.00	1458.00	13624	20230324	-42.45	1813	20221122	332.43	13624	-42.45	20230324	1880	317.02	20230103	14090	-44.36	20230324	1875	318.13	20221122	3.36	N	208370	500	128 억	571549	N	N	0	N	N
41	20231025	090858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7810	110	2	1.43	1095089680	138971	20.16	7970	8000	7710	10010	5390	7700	7879.99	2.23	-56585	8200	7950	7500	7250	6800	8075	7375	128	2310	500	4770	10	1	25680564	2006	66.75	5.36	12	0.54	117.00	1458.00	13624	20230324	-42.67	1813	20221122	330.78	13624	-42.67	20230324	1880	315.43	20230103	14090	-44.57	20230324	1875	316.53	20221122	3.36	N	208370	500	128 억	571549	N	N	0	N	N
42	20231024	160840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7700	430	2	5.91	5032691350	677368	133.28	7330	7750	7050	9450	5090	7270	7429.76	2.11	32827	7630	7450	7300	7120	6970	7540	7210	128	2180	500	4500	10	1	25680564	1977	65.81	5.28	12	2.64	117.00	1458.00	13624	20230324	-43.48	1813	20221122	324.71	13624	-43.48	20230324	1880	309.57	20230103	14090	-45.35	20230324	1875	310.67	20221122	3.54	N	208370	500	128 억	541202	N	N	0	N	N
43	20231024	150853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7670	400	2	5.50	4643395780	626854	123.34	7330	7680	7050	9450	5090	7270	7407.68	2.11	31576	7630	7450	7300	7120	6970	7540	7210	128	2180	500	4500	10	1	25680564	1970	65.56	5.26	12	2.44	117.00	1458.00	13624	20230324	-43.70	1813	20221122	323.06	13624	-43.70	20230324	1880	307.98	20230103	14090	-45.56	20230324	1875	309.07	20221122	3.54	N	208370	500	128 억	541202	N	N	0	N	N
44	20231024	140838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7540	270	2	3.71	3717272050	505352	99.43	7330	7550	7050	9450	5090	7270	7355.98	2.11	28129	7630	7450	7300	7120	6970	7540	7210	128	2180	500	4500	10	1	25680564	1936	64.44	5.17	12	1.97	117.00	1458.00	13624	20230324	-44.66	1813	20221122	315.89	13624	-44.66	20230324	1880	301.06	20230103	14090	-46.49	20230324	1875	302.13	20221122	3.54	N	208370	500	128 억	541202	N	N	0	N	N
45	20231024	130844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7410	140	2	1.93	3205582480	437198	86.02	7330	7520	7050	9450	5090	7270	7332.25	2.11	17008	7630	7450	7300	7120	6970	7540	7210	128	2180	500	4500	10	1	25680564	1903	63.33	5.08	12	1.70	117.00	1458.00	13624	20230324	-45.61	1813	20221122	308.71	13624	-45.61	20230324	1880	294.15	20230103	14090	-47.41	20230324	1875	295.20	20221122	3.54	N	208370	500	128 억	541202	N	N	0	N	N
46	20231024	120853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	70	2	0.96	2562467010	350699	69.00	7330	7520	7050	9450	5090	7270	7306.85	2.11	18056	7630	7450	7300	7120	6970	7540	7210	128	2180	500	4500	10	1	25680564	1885	62.74	5.03	12	1.37	117.00	1458.00	13624	20230324	-46.12	1813	20221122	304.85	13624	-46.12	20230324	1880	290.43	20230103	14090	-47.91	20230324	1875	291.47	20221122	3.54	N	208370	500	128 억	541202	N	N	0	N	N
47	20231024	110848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	-120	5	-1.65	2117068490	289768	57.02	7330	7520	7050	9450	5090	7270	7306.21	2.11	7561	7630	7450	7300	7120	6970	7540	7210	128	2180	500	4500	10	1	25680564	1836	61.11	4.90	12	1.13	117.00	1458.00	13624	20230324	-47.52	1813	20221122	294.37	13624	-47.52	20230324	1880	280.32	20230103	14090	-49.25	20230324	1875	281.33	20221122	3.54	N	208370	500	128 억	541202	N	N	0	N	N
48	20231024	100839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7220	-50	5	-0.69	1362593670	183970	36.20	7330	7520	7210	9450	5090	7270	7407.36	2.11	-13007	7630	7450	7300	7120	6970	7540	7210	128	2180	500	4500	10	1	25680564	1854	61.71	4.95	12	0.72	117.00	1458.00	13624	20230324	-47.01	1813	20221122	298.23	13624	-47.01	20230324	1880	284.04	20230103	14090	-48.76	20230324	1875	285.07	20221122	3.54	N	208370	500	128 억	541202	N	N	0	N	N
49	20231024	090847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	160	2	2.20	358908690	48437	9.53	7330	7480	7330	9450	5090	7270	7412.76	2.11	5520	7630	7450	7300	7120	6970	7540	7210	128	2180	500	4500	10	1	25680564	1908	63.50	5.10	12	0.19	117.00	1458.00	13624	20230324	-45.46	1813	20221122	309.82	13624	-45.46	20230324	1880	295.21	20230103	14090	-47.27	20230324	1875	296.27	20221122	3.54	N	208370	500	128 억	541202	N	N	0	N	N
50	20231023	160834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	0	3	0.00	3610903310	492253	33.75	7150	7480	7150	9450	5090	7270	7335.56	1.95	37407	7970	7620	7400	7050	6830	7510	6940	128	2180	500	4500	10	1	25680564	1867	62.14	4.99	12	1.92	117.00	1458.00	13624	20230324	-46.64	1813	20221122	300.99	13624	-46.64	20230324	1880	286.70	20230103	14090	-48.40	20230324	1875	287.73	20221122	3.73	N	208370	500	128 억	501868	N	N	0	N	N
51	20231023	150840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	0	3	0.00	3374332930	459720	31.52	7150	7480	7150	9450	5090	7270	7340.03	1.95	30101	7970	7620	7400	7050	6830	7510	6940	128	2180	500	4500	10	1	25680564	1867	62.14	4.99	12	1.79	117.00	1458.00	13624	20230324	-46.64	1813	20221122	300.99	13624	-46.64	20230324	1880	286.70	20230103	14090	-48.40	20230324	1875	287.73	20221122	3.73	N	208370	500	128 억	501868	N	N	0	N	N
52	20231023	140837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	80	2	1.10	2872081110	391205	26.82	7150	7480	7150	9450	5090	7270	7341.69	1.95	13265	7970	7620	7400	7050	6830	7510	6940	128	2180	500	4500	10	1	25680564	1888	62.82	5.04	12	1.52	117.00	1458.00	13624	20230324	-46.05	1813	20221122	305.41	13624	-46.05	20230324	1880	290.96	20230103	14090	-47.84	20230324	1875	292.00	20221122	3.73	N	208370	500	128 억	501868	N	N	0	N	N
53	20231023	130844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7410	140	2	1.93	2567938240	349886	23.99	7150	7480	7150	9450	5090	7270	7339.43	1.95	21241	7970	7620	7400	7050	6830	7510	6940	128	2180	500	4500	10	1	25680564	1903	63.33	5.08	12	1.36	117.00	1458.00	13624	20230324	-45.61	1813	20221122	308.71	13624	-45.61	20230324	1880	294.15	20230103	14090	-47.41	20230324	1875	295.20	20221122	3.73	N	208370	500	128 억	501868	N	N	0	N	N
54	20231023	120835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7360	90	2	1.24	2400038270	327181	22.43	7150	7480	7150	9450	5090	7270	7335.58	1.95	13908	7970	7620	7400	7050	6830	7510	6940	128	2180	500	4500	10	1	25680564	1890	62.91	5.05	12	1.27	117.00	1458.00	13624	20230324	-45.98	1813	20221122	305.96	13624	-45.98	20230324	1880	291.49	20230103	14090	-47.76	20230324	1875	292.53	20221122	3.73	N	208370	500	128 억	501868	N	N	0	N	N
55	20231023	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7440	170	2	2.34	2154237660	293923	20.15	7150	7480	7150	9450	5090	7270	7329.33	1.95	3947	7970	7620	7400	7050	6830	7510	6940	128	2180	500	4500	10	1	25680564	1911	63.59	5.10	12	1.14	117.00	1458.00	13624	20230324	-45.39	1813	20221122	310.37	13624	-45.39	20230324	1880	295.74	20230103	14090	-47.20	20230324	1875	296.80	20221122	3.73	N	208370	500	128 억	501868	N	N	0	N	N
56	20231023	100826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	50	2	0.69	1660523580	227061	15.57	7150	7410	7150	9450	5090	7270	7313.18	1.95	-8186	7970	7620	7400	7050	6830	7510	6940	128	2180	500	4500	10	1	25680564	1880	62.56	5.02	12	0.88	117.00	1458.00	13624	20230324	-46.27	1813	20221122	303.75	13624	-46.27	20230324	1880	289.36	20230103	14090	-48.05	20230324	1875	290.40	20221122	3.73	N	208370	500	128 억	501868	N	N	0	N	N
57	20231023	090845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	50	2	0.69	342085340	47276	3.24	7150	7320	7150	9450	5090	7270	7235.67	1.95	12781	7970	7620	7400	7050	6830	7510	6940	128	2180	500	4500	10	1	25680564	1880	62.56	5.02	12	0.18	117.00	1458.00	13624	20230324	-46.27	1813	20221122	303.75	13624	-46.27	20230324	1880	289.36	20230103	14090	-48.05	20230324	1875	290.40	20221122	3.73	N	208370	500	128 억	501868	N	N	0	N	N
58	20231020	160832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	-570	5	-7.27	10625120080	1440187	200.47	7700	7750	7180	10190	5490	7840	7378.08	1.25	183271	8506	8172	8006	7672	7506	8090	7590	128	2350	500	4860	10	1	25680564	1867	62.14	4.99	12	5.61	117.00	1458.00	13624	20230324	-46.64	1813	20221122	300.99	13624	-46.64	20230324	1880	286.70	20230103	14090	-48.40	20230324	1875	287.73	20221122	3.81	N	208370	500	128 억	321919	N	N	6	N	N
59	20231020	150830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	-570	5	-7.27	10156417620	1375719	191.49	7700	7750	7180	10190	5490	7840	7382.63	1.25	176048	8506	8172	8006	7672	7506	8090	7590	128	2350	500	4860	10	1	25680564	1867	62.14	4.99	12	5.36	117.00	1458.00	13624	20230324	-46.64	1813	20221122	300.99	13624	-46.64	20230324	1880	286.70	20230103	14090	-48.40	20230324	1875	287.73	20221122	3.81	N	208370	500	128 억	321919	N	N	6	N	N
60	20231020	140838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	-490	5	-6.25	7056128700	957342	133.26	7700	7750	7180	10190	5490	7840	7370.54	1.25	250230	8506	8172	8006	7672	7506	8090	7590	128	2350	500	4860	10	1	25680564	1888	62.82	5.04	12	3.73	117.00	1458.00	13624	20230324	-46.05	1813	20221122	305.41	13624	-46.05	20230324	1880	290.96	20230103	14090	-47.84	20230324	1875	292.00	20221122	3.81	N	208370	500	128 억	321919	N	N	6	N	N
61	20231020	130815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7330	-510	5	-6.51	6119753480	830755	115.64	7700	7750	7180	10190	5490	7840	7366.50	1.25	285356	8506	8172	8006	7672	7506	8090	7590	128	2350	500	4860	10	1	25680564	1882	62.65	5.03	12	3.23	117.00	1458.00	13624	20230324	-46.20	1813	20221122	304.30	13624	-46.20	20230324	1880	289.89	20230103	14090	-47.98	20230324	1875	290.93	20221122	3.81	N	208370	500	128 억	321919	N	N	6	N	N
62	20231020	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7280	-560	5	-7.14	5375651630	728602	101.42	7700	7750	7180	10190	5490	7840	7378.04	1.25	272999	8506	8172	8006	7672	7506	8090	7590	128	2350	500	4860	10	1	25680564	1870	62.22	4.99	12	2.84	117.00	1458.00	13624	20230324	-46.56	1813	20221122	301.54	13624	-46.56	20230324	1880	287.23	20230103	14090	-48.33	20230324	1875	288.27	20221122	3.81	N	208370	500	128 억	321919	N	N	6	N	N
63	20231020	110835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7320	-520	5	-6.63	2994943990	399499	55.61	7700	7750	7310	10190	5490	7840	7496.75	1.25	128730	8506	8172	8006	7672	7506	8090	7590	128	2350	500	4860	10	1	25680564	1880	62.56	5.02	12	1.56	117.00	1458.00	13624	20230324	-46.27	1813	20221122	303.75	13624	-46.27	20230324	1880	289.36	20230103	14090	-48.05	20230324	1875	290.40	20221122	3.81	N	208370	500	128 억	321919	N	N	6	N	N
64	20231020	100825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7420	-420	5	-5.36	1932481120	255436	35.56	7700	7750	7420	10190	5490	7840	7565.42	1.25	77359	8506	8172	8006	7672	7506	8090	7590	128	2350	500	4860	10	1	25680564	1905	63.42	5.09	12	0.99	117.00	1458.00	13624	20230324	-45.54	1813	20221122	309.27	13624	-45.54	20230324	1880	294.68	20230103	14090	-47.34	20230324	1875	295.73	20221122	3.81	N	208370	500	128 억	321919	N	N	6	N	N
65	20231020	090826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7610	-230	5	-2.93	481254640	62706	8.73	7700	7750	7530	10190	5490	7840	7674.78	1.25	24857	8506	8172	8006	7672	7506	8090	7590	128	2350	500	4860	10	1	25680564	1954	65.04	5.22	12	0.24	117.00	1458.00	13624	20230324	-44.14	1813	20221122	319.75	13624	-44.14	20230324	1880	304.79	20230103	14090	-45.99	20230324	1875	305.87	20221122	3.81	N	208370	500	128 억	321919	N	N	6	N	N
66	20231019	160823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7840	-360	5	-4.39	5658286240	704703	116.82	8130	8340	7840	10660	5740	8200	8030.28	1.36	-27619	8566	8382	8246	8062	7926	8315	7995	128	2460	500	5080	10	1	25680564	2013	67.01	5.38	12	2.74	117.00	1458.00	13624	20230324	-42.45	1774	20221017	341.94	13624	-42.45	20230324	1880	317.02	20230103	14090	-44.36	20230324	1875	318.13	20221122	4.12	N	208370	500	128 억	349358	N	N	6	N	N
67	20231019	150816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	-310	5	-3.78	5360072430	666774	110.54	8130	8340	7840	10660	5740	8200	8038.74	1.36	-28537	8566	8382	8246	8062	7926	8315	7995	128	2460	500	5080	10	1	25680564	2026	67.44	5.41	12	2.60	117.00	1458.00	13624	20230324	-42.09	1774	20221017	344.76	13624	-42.09	20230324	1880	319.68	20230103	14090	-44.00	20230324	1875	320.80	20221122	4.12	N	208370	500	128 억	349358	N	N	2	N	N
68	20231019	140827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7880	-320	5	-3.90	4963773910	616412	102.19	8130	8340	7870	10660	5740	8200	8052.62	1.36	-37948	8566	8382	8246	8062	7926	8315	7995	128	2460	500	5080	10	1	25680564	2024	67.35	5.40	12	2.40	117.00	1458.00	13624	20230324	-42.16	1774	20221017	344.19	13624	-42.16	20230324	1880	319.15	20230103	14090	-44.07	20230324	1875	320.27	20221122	4.12	N	208370	500	128 억	349358	N	N	2	N	N
69	20231019	130819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7950	-250	5	-3.05	4423881570	548216	90.88	8130	8340	7920	10660	5740	8200	8069.53	1.36	-28809	8566	8382	8246	8062	7926	8315	7995	128	2460	500	5080	10	1	25680564	2042	67.95	5.45	12	2.13	117.00	1458.00	13624	20230324	-41.65	1774	20221017	348.14	13624	-41.65	20230324	1880	322.87	20230103	14090	-43.58	20230324	1875	324.00	20221122	4.12	N	208370	500	128 억	349358	N	N	2	N	N
70	20231019	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8030	-170	5	-2.07	3461120930	427667	70.90	8130	8340	8000	10660	5740	8200	8092.96	1.36	-7446	8566	8382	8246	8062	7926	8315	7995	128	2460	500	5080	10	1	25680564	2062	68.63	5.51	12	1.67	117.00	1458.00	13624	20230324	-41.06	1774	20221017	352.65	13624	-41.06	20230324	1880	327.13	20230103	14090	-43.01	20230324	1875	328.27	20221122	4.12	N	208370	500	128 억	349358	N	N	2	N	N
71	20231019	110820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8070	-130	5	-1.59	2010736790	248995	41.28	8130	8170	8000	10660	5740	8200	8075.27	1.36	8326	8566	8382	8246	8062	7926	8315	7995	128	2460	500	5080	10	1	25680564	2072	68.97	5.53	12	0.97	117.00	1458.00	13624	20230324	-40.77	1774	20221017	354.90	13624	-40.77	20230324	1880	329.26	20230103	14090	-42.73	20230324	1875	330.40	20221122	4.12	N	208370	500	128 억	349358	N	N	2	N	N
72	20231019	100813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8040	-160	5	-1.95	1443030080	178446	29.58	8130	8170	8000	10660	5740	8200	8086.46	1.36	20246	8566	8382	8246	8062	7926	8315	7995	128	2460	500	5080	10	1	25680564	2065	68.72	5.51	12	0.69	117.00	1458.00	13624	20230324	-40.99	1774	20221017	353.21	13624	-40.99	20230324	1880	327.66	20230103	14090	-42.94	20230324	1875	328.80	20221122	4.12	N	208370	500	128 억	349358	N	N	2	N	N
73	20231019	090824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8070	-130	5	-1.59	421000430	52120	8.64	8130	8170	8000	10660	5740	8200	8076.84	1.36	9710	8566	8382	8246	8062	7926	8315	7995	128	2460	500	5080	10	1	25680564	2072	68.97	5.53	12	0.20	117.00	1458.00	13624	20230324	-40.77	1774	20221017	354.90	13624	-40.77	20230324	1880	329.26	20230103	14090	-42.73	20230324	1875	330.40	20221122	4.12	N	208370	500	128 억	349358	N	N	2	N	N
74	20231018	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8200	-210	5	-2.50	4709492170	570437	78.94	8280	8430	8110	10930	5890	8410	8255.93	1.19	46081	8883	8646	8513	8276	8143	8580	8210	128	2520	500	5210	10	1	25680564	2106	70.09	5.62	12	2.22	117.00	1458.00	13624	20230324	-39.81	1701	20221014	382.07	13624	-39.81	20230324	1880	336.17	20230103	14090	-41.80	20230324	1875	337.33	20221122	4.24	N	208370	500	128 억	304812	N	N	2	N	N
75	20231018	150817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	-230	5	-2.73	4413982690	534356	73.94	8280	8430	8110	10930	5890	8410	8260.27	1.19	44316	8883	8646	8513	8276	8143	8580	8210	128	2520	500	5210	10	1	25680564	2101	69.91	5.61	12	2.08	117.00	1458.00	13624	20230324	-39.96	1701	20221014	380.89	13624	-39.96	20230324	1880	335.11	20230103	14090	-41.94	20230324	1875	336.27	20221122	4.24	N	208370	500	128 억	304812	N	N	0	N	N
76	20231018	140806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8170	-240	5	-2.85	3897060060	471098	65.19	8280	8430	8110	10930	5890	8410	8272.18	1.19	27355	8883	8646	8513	8276	8143	8580	8210	128	2520	500	5210	10	1	25680564	2098	69.83	5.60	12	1.83	117.00	1458.00	13624	20230324	-40.03	1701	20221014	380.31	13624	-40.03	20230324	1880	334.57	20230103	14090	-42.02	20230324	1875	335.73	20221122	4.24	N	208370	500	128 억	304812	N	N	0	N	N
77	20231018	130805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8120	-290	5	-3.45	3402086980	410530	56.81	8280	8430	8110	10930	5890	8410	8286.95	1.19	2742	8883	8646	8513	8276	8143	8580	8210	128	2520	500	5210	10	1	25680564	2085	69.40	5.57	12	1.60	117.00	1458.00	13624	20230324	-40.40	1701	20221014	377.37	13624	-40.40	20230324	1880	331.91	20230103	14090	-42.37	20230324	1875	333.07	20221122	4.24	N	208370	500	128 억	304812	N	N	0	N	N
78	20231018	120820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8240	-170	5	-2.02	2810691140	338221	46.80	8280	8430	8150	10930	5890	8410	8310.11	1.19	-1335	8883	8646	8513	8276	8143	8580	8210	128	2520	500	5210	10	1	25680564	2116	70.43	5.65	12	1.32	117.00	1458.00	13624	20230324	-39.52	1701	20221014	384.42	13624	-39.52	20230324	1880	338.30	20230103	14090	-41.52	20230324	1875	339.47	20221122	4.24	N	208370	500	128 억	304812	N	N	0	N	N
79	20231018	110813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	-20	5	-0.24	2412913350	290223	40.16	8280	8430	8150	10930	5890	8410	8313.87	1.19	2802	8883	8646	8513	8276	8143	8580	8210	128	2520	500	5210	10	1	25680564	2155	71.71	5.75	12	1.13	117.00	1458.00	13624	20230324	-38.42	1701	20221014	393.24	13624	-38.42	20230324	1880	346.28	20230103	14090	-40.45	20230324	1875	347.47	20221122	4.24	N	208370	500	128 억	304812	N	N	0	N	N
80	20231018	100822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8220	-190	5	-2.26	1941367250	233625	32.33	8280	8430	8150	10930	5890	8410	8309.60	1.19	-976	8883	8646	8513	8276	8143	8580	8210	128	2520	500	5210	10	1	25680564	2111	70.26	5.64	12	0.91	117.00	1458.00	13624	20230324	-39.67	1701	20221014	383.25	13624	-39.67	20230324	1880	337.23	20230103	14090	-41.66	20230324	1875	338.40	20221122	4.24	N	208370	500	128 억	304812	N	N	0	N	N
81	20231018	090808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8430	20	2	0.24	551785150	66427	9.19	8280	8430	8220	10930	5890	8410	8306.06	1.19	-1532	8883	8646	8513	8276	8143	8580	8210	128	2520	500	5210	10	1	25680564	2165	72.05	5.78	12	0.26	117.00	1458.00	13624	20230324	-38.12	1701	20221014	395.59	13624	-38.12	20230324	1880	348.40	20230103	14090	-40.17	20230324	1875	349.60	20221122	4.24	N	208370	500	128 억	304812	N	N	0	N	N
82	20231017	160812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-120	5	-1.41	5861794010	683731	65.46	8610	8750	8380	11080	5980	8530	8573.76	1.22	-9067	9356	8942	8636	8222	7916	8790	8070	128	2550	500	5280	10	1	25680564	2160	71.88	5.77	12	2.66	117.00	1458.00	13624	20230324	-38.27	1677	20221013	401.49	13624	-38.27	20230324	1880	347.34	20230103	14090	-40.31	20230324	1835	358.31	20221017	4.14	N	208370	500	128 억	314202	N	N	0	N	N
83	20231017	150819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	-70	5	-0.82	5433793860	632949	60.60	8610	8750	8380	11080	5980	8530	8585.11	1.22	-5613	9356	8942	8636	8222	7916	8790	8070	128	2550	500	5280	10	1	25680564	2173	72.31	5.80	12	2.46	117.00	1458.00	13624	20230324	-37.90	1677	20221013	404.47	13624	-37.90	20230324	1880	350.00	20230103	14090	-39.96	20230324	1835	361.04	20221017	4.14	N	208370	500	128 억	314202	N	N	0	N	N
84	20231017	140819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	-80	5	-0.94	4560694380	529355	50.68	8610	8750	8410	11080	5980	8530	8615.99	1.22	-25074	9356	8942	8636	8222	7916	8790	8070	128	2550	500	5280	10	1	25680564	2170	72.22	5.80	12	2.06	117.00	1458.00	13624	20230324	-37.98	1677	20221013	403.88	13624	-37.98	20230324	1880	349.47	20230103	14090	-40.03	20230324	1835	360.49	20221017	4.14	N	208370	500	128 억	314202	N	N	0	N	N
85	20231017	130813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	-10	5	-0.12	3718007090	429961	41.17	8610	8750	8510	11080	5980	8530	8648.02	1.22	-4200	9356	8942	8636	8222	7916	8790	8070	128	2550	500	5280	10	1	25680564	2188	72.82	5.84	12	1.67	117.00	1458.00	13624	20230324	-37.46	1677	20221013	408.05	13624	-37.46	20230324	1880	353.19	20230103	14090	-39.53	20230324	1835	364.31	20221017	4.14	N	208370	500	128 억	314202	N	N	0	N	N
86	20231017	120816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	30	2	0.35	3264656770	376889	36.08	8610	8750	8540	11080	5980	8530	8663.02	1.22	14526	9356	8942	8636	8222	7916	8790	8070	128	2550	500	5280	10	1	25680564	2198	73.16	5.87	12	1.47	117.00	1458.00	13624	20230324	-37.17	1677	20221013	410.44	13624	-37.17	20230324	1880	355.32	20230103	14090	-39.25	20230324	1835	366.49	20221017	4.14	N	208370	500	128 억	314202	N	N	0	N	N
87	20231017	110807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	120	2	1.41	2867742220	330810	31.67	8610	8750	8540	11080	5980	8530	8669.93	1.22	35045	9356	8942	8636	8222	7916	8790	8070	128	2550	500	5280	10	1	25680564	2221	73.93	5.93	12	1.29	117.00	1458.00	13624	20230324	-36.51	1677	20221013	415.80	13624	-36.51	20230324	1880	360.11	20230103	14090	-38.61	20230324	1835	371.39	20221017	4.14	N	208370	500	128 억	314202	N	N	0	N	N
88	20231017	100802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8720	190	2	2.23	2074867430	239444	22.92	8610	8750	8540	11080	5980	8530	8666.82	1.22	11499	9356	8942	8636	8222	7916	8790	8070	128	2550	500	5280	10	1	25680564	2239	74.53	5.98	12	0.93	117.00	1458.00	13624	20230324	-36.00	1677	20221013	419.98	13624	-36.00	20230324	1880	363.83	20230103	14090	-38.11	20230324	1835	375.20	20221017	4.14	N	208370	500	128 억	314202	N	N	0	N	N
89	20231017	090809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	170	2	1.99	634824070	73136	7.00	8610	8750	8610	11080	5980	8530	8685.50	1.22	7438	9356	8942	8636	8222	7916	8790	8070	128	2550	500	5280	10	1	25680564	2234	74.36	5.97	12	0.28	117.00	1458.00	13624	20230324	-36.14	1677	20221013	418.78	13624	-36.14	20230324	1880	362.77	20230103	14090	-38.25	20230324	1835	374.11	20221017	4.14	N	208370	500	128 억	314202	N	N	0	N	N
90	20231016	160809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-700	5	-7.58	8739579890	1021862	120.86	9050	9050	8330	11990	6470	9230	8552.60	1.70	-121822	9870	9550	9260	8940	8650	9405	8795	128	2760	500	5720	10	1	25680564	2191	72.91	5.85	12	3.98	117.00	1458.00	13624	20230324	-37.39	1677	20221013	408.65	13624	-37.39	20230324	1880	353.72	20230103	14090	-39.46	20230324	1835	364.85	20221017	4.26	N	208370	500	128 억	436837	N	N	1	N	N
91	20231016	150809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	-720	5	-7.80	8273691640	967327	114.41	9050	9050	8330	11990	6470	9230	8553.13	1.70	-109094	9870	9550	9260	8940	8650	9405	8795	128	2760	500	5720	10	1	25680564	2185	72.74	5.84	12	3.77	117.00	1458.00	13624	20230324	-37.54	1677	20221013	407.45	13624	-37.54	20230324	1880	352.66	20230103	14090	-39.60	20230324	1835	363.76	20221017	4.26	N	208370	500	128 억	436837	N	N	1	N	N
92	20231016	140810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-820	5	-8.88	7296218270	851223	100.68	9050	9050	8330	11990	6470	9230	8571.43	1.70	-92672	9870	9550	9260	8940	8650	9405	8795	128	2760	500	5720	10	1	25680564	2160	71.88	5.77	12	3.31	117.00	1458.00	13624	20230324	-38.27	1677	20221013	401.49	13624	-38.27	20230324	1880	347.34	20230103	14090	-40.31	20230324	1835	358.31	20221017	4.26	N	208370	500	128 억	436837	N	N	1	N	N
93	20231016	130804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	-770	5	-8.34	6674630350	777168	91.92	9050	9050	8330	11990	6470	9230	8588.38	1.70	-84938	9870	9550	9260	8940	8650	9405	8795	128	2760	500	5720	10	1	25680564	2173	72.31	5.80	12	3.03	117.00	1458.00	13624	20230324	-37.90	1677	20221013	404.47	13624	-37.90	20230324	1880	350.00	20230103	14090	-39.96	20230324	1835	361.04	20221017	4.26	N	208370	500	128 억	436837	N	N	1	N	N
94	20231016	120805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8350	-880	5	-9.53	5930332770	688349	81.42	9050	9050	8330	11990	6470	9230	8615.27	1.70	-74124	9870	9550	9260	8940	8650	9405	8795	128	2760	500	5720	10	1	25680564	2144	71.37	5.73	12	2.68	117.00	1458.00	13624	20230324	-38.71	1677	20221013	397.91	13624	-38.71	20230324	1880	344.15	20230103	14090	-40.74	20230324	1835	355.04	20221017	4.26	N	208370	500	128 억	436837	N	N	1	N	N
95	20231016	110801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	-750	5	-8.13	4698308630	541638	64.06	9050	9050	8450	11990	6470	9230	8674.23	1.70	-81966	9870	9550	9260	8940	8650	9405	8795	128	2760	500	5720	10	1	25680564	2178	72.48	5.82	12	2.11	117.00	1458.00	13624	20230324	-37.76	1677	20221013	405.66	13624	-37.76	20230324	1880	351.06	20230103	14090	-39.82	20230324	1835	362.13	20221017	4.26	N	208370	500	128 억	436837	N	N	1	N	N
96	20231016	100756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	-580	5	-6.28	2996037230	342808	40.55	9050	9050	8580	11990	6470	9230	8739.65	1.70	-60633	9870	9550	9260	8940	8650	9405	8795	128	2760	500	5720	10	1	25680564	2221	73.93	5.93	12	1.33	117.00	1458.00	13624	20230324	-36.51	1677	20221013	415.80	13624	-36.51	20230324	1880	360.11	20230103	14090	-38.61	20230324	1835	371.39	20221017	4.26	N	208370	500	128 억	436837	N	N	1	N	N
97	20231016	090759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8820	-410	5	-4.44	890880230	100478	11.88	9050	9050	8760	11990	6470	9230	8866.31	1.70	-9819	9870	9550	9260	8940	8650	9405	8795	128	2760	500	5720	10	1	25680564	2265	75.38	6.05	12	0.39	117.00	1458.00	13624	20230324	-35.26	1677	20221013	425.94	13624	-35.26	20230324	1880	369.15	20230103	14090	-37.40	20230324	1835	380.65	20221017	4.26	N	208370	500	128 억	436837	N	N	1	N	N
98	20231012	160821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	500	2	5.49	11410523780	1204003	107.45	9350	9600	9310	11830	6370	9100	9476.80	1.67	82057	9520	9310	9170	8960	8820	9415	9065	128	2730	500	5640	10	1	25680564	2465	82.05	6.58	12	4.69	117.00	1458.00	13624	20230324	-29.54	1677	20221013	472.45	13624	-29.54	20230324	1880	410.64	20230103	14090	-31.87	20230324	1735	453.31	20221013	4.34	N	208370	500	128 억	428456	N	N	8	N	N
99	20231012	150804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9540	440	2	4.84	10744613450	1134396	101.24	9350	9600	9310	11830	6370	9100	9471.66	1.67	86329	9520	9310	9170	8960	8820	9415	9065	128	2730	500	5640	10	1	25680564	2450	81.54	6.54	12	4.42	117.00	1458.00	13624	20230324	-29.98	1677	20221013	468.87	13624	-29.98	20230324	1880	407.45	20230103	14090	-32.29	20230324	1735	449.86	20221013	4.34	N	208370	500	128 억	428456	N	N	8	N	N
100	20231012	140805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	410	2	4.51	9909834680	1046643	93.41	9350	9600	9310	11830	6370	9100	9468.21	1.67	71302	9520	9310	9170	8960	8820	9415	9065	128	2730	500	5640	10	1	25680564	2442	81.28	6.52	12	4.08	117.00	1458.00	13624	20230324	-30.20	1677	20221013	467.08	13624	-30.20	20230324	1880	405.85	20230103	14090	-32.51	20230324	1735	448.13	20221013	4.34	N	208370	500	128 억	428456	N	N	8	N	N
101	20231012	130805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	390	2	4.29	9177335020	969703	86.54	9350	9600	9310	11830	6370	9100	9464.07	1.67	49072	9520	9310	9170	8960	8820	9415	9065	128	2730	500	5640	10	1	25680564	2437	81.11	6.51	12	3.78	117.00	1458.00	13624	20230324	-30.34	1677	20221013	465.89	13624	-30.34	20230324	1880	404.79	20230103	14090	-32.65	20230324	1735	446.97	20221013	4.34	N	208370	500	128 억	428456	N	N	8	N	N
102	20231012	120814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	410	2	4.51	8633349420	912376	81.43	9350	9600	9310	11830	6370	9100	9462.49	1.67	31585	9520	9310	9170	8960	8820	9415	9065	128	2730	500	5640	10	1	25680564	2442	81.28	6.52	12	3.55	117.00	1458.00	13624	20230324	-30.20	1677	20221013	467.08	13624	-30.20	20230324	1880	405.85	20230103	14090	-32.51	20230324	1735	448.13	20221013	4.34	N	208370	500	128 억	428456	N	N	8	N	N
103	20231012	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9460	360	2	3.96	6833887630	723229	64.55	9350	9600	9310	11830	6370	9100	9449.14	1.67	97866	9520	9310	9170	8960	8820	9415	9065	128	2730	500	5640	10	1	25680564	2429	80.85	6.49	12	2.82	117.00	1458.00	13624	20230324	-30.56	1677	20221013	464.10	13624	-30.56	20230324	1880	403.19	20230103	14090	-32.86	20230324	1735	445.24	20221013	4.34	N	208370	500	128 억	428456	N	N	8	N	N
104	20231012	100807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	400	2	4.40	4882827370	517834	46.22	9350	9570	9310	11830	6370	9100	9429.33	1.67	61015	9520	9310	9170	8960	8820	9415	9065	128	2730	500	5640	10	1	25680564	2440	81.20	6.52	12	2.02	117.00	1458.00	13624	20230324	-30.27	1677	20221013	466.49	13624	-30.27	20230324	1880	405.32	20230103	14090	-32.58	20230324	1735	447.55	20221013	4.34	N	208370	500	128 억	428456	N	N	8	N	N
105	20231012	090813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9370	270	2	2.97	1683236830	179025	15.98	9350	9490	9310	11830	6370	9100	9402.25	1.67	-25804	9520	9310	9170	8960	8820	9415	9065	128	2730	500	5640	10	1	25680564	2406	80.09	6.43	12	0.70	117.00	1458.00	13624	20230324	-31.22	1677	20221013	458.74	13624	-31.22	20230324	1880	398.40	20230103	14090	-33.50	20230324	1735	440.06	20221013	4.34	N	208370	500	128 억	428456	N	N	8	N	N
106	20231011	160802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	180	2	2.02	9889179860	1072154	50.29	9030	9380	9030	11590	6250	8920	9223.78	0.77	228381	10166	9542	9166	8542	8166	9355	8355	128	2670	500	5530	10	1	25680564	2337	77.78	6.24	12	4.17	117.00	1458.00	13624	20230324	-33.21	1677	20221013	442.64	13624	-33.21	20230324	1880	384.04	20230103	14090	-35.42	20230324	1735	424.50	20221013	5.30	N	208370	500	128 억	197145	N	N	8	N	N
107	20231011	150807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	170	2	1.91	9044209370	979394	45.94	9030	9380	9030	11590	6250	8920	9234.50	0.77	199710	10166	9542	9166	8542	8166	9355	8355	128	2670	500	5530	10	1	25680564	2334	77.69	6.23	12	3.81	117.00	1458.00	13624	20230324	-33.28	1677	20221013	442.04	13624	-33.28	20230324	1880	383.51	20230103	14090	-35.49	20230324	1735	423.92	20221013	5.30	N	208370	500	128 억	197145	N	N	13	N	N
108	20231011	140810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	330	2	3.70	7791235990	842936	39.54	9030	9380	9030	11590	6250	8920	9242.97	0.77	211628	10166	9542	9166	8542	8166	9355	8355	128	2670	500	5530	10	1	25680564	2375	79.06	6.34	12	3.28	117.00	1458.00	13624	20230324	-32.11	1677	20221013	451.58	13624	-32.11	20230324	1880	392.02	20230103	14090	-34.35	20230324	1735	433.14	20221013	5.30	N	208370	500	128 억	197145	N	N	13	N	N
109	20231011	130800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	400	2	4.48	7126109730	771218	36.18	9030	9380	9030	11590	6250	8920	9240.07	0.77	197228	10166	9542	9166	8542	8166	9355	8355	128	2670	500	5530	10	1	25680564	2393	79.66	6.39	12	3.00	117.00	1458.00	13624	20230324	-31.59	1677	20221013	455.75	13624	-31.59	20230324	1880	395.74	20230103	14090	-33.85	20230324	1735	437.18	20221013	5.30	N	208370	500	128 억	197145	N	N	13	N	N
110	20231011	120816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	340	2	3.81	6509495380	704818	33.06	9030	9380	9030	11590	6250	8920	9235.71	0.77	180325	10166	9542	9166	8542	8166	9355	8355	128	2670	500	5530	10	1	25680564	2378	79.15	6.35	12	2.74	117.00	1458.00	13624	20230324	-32.03	1677	20221013	452.18	13624	-32.03	20230324	1880	392.55	20230103	14090	-34.28	20230324	1735	433.72	20221013	5.30	N	208370	500	128 억	197145	N	N	13	N	N
111	20231011	110809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	320	2	3.59	5252196910	569419	26.71	9030	9350	9030	11590	6250	8920	9223.78	0.77	120435	10166	9542	9166	8542	8166	9355	8355	128	2670	500	5530	10	1	25680564	2373	78.97	6.34	12	2.22	117.00	1458.00	13624	20230324	-32.18	1677	20221013	450.98	13624	-32.18	20230324	1880	391.49	20230103	14090	-34.42	20230324	1735	432.56	20221013	5.30	N	208370	500	128 억	197145	N	N	13	N	N
112	20231011	100804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	380	2	4.26	4077653750	442044	20.74	9030	9350	9030	11590	6250	8920	9224.54	0.77	100764	10166	9542	9166	8542	8166	9355	8355	128	2670	500	5530	10	1	25680564	2388	79.49	6.38	12	1.72	117.00	1458.00	13624	20230324	-31.74	1677	20221013	454.56	13624	-31.74	20230324	1880	394.68	20230103	14090	-34.00	20230324	1735	436.02	20221013	5.30	N	208370	500	128 억	197145	N	N	13	N	N
113	20231011	090808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	180	2	2.02	1060375650	116327	5.46	9030	9210	9030	11590	6250	8920	9115.47	0.77	6735	10166	9542	9166	8542	8166	9355	8355	128	2670	500	5530	10	1	25680564	2337	77.78	6.24	12	0.45	117.00	1458.00	13624	20230324	-33.21	1677	20221013	442.64	13624	-33.21	20230324	1880	384.04	20230103	14090	-35.42	20230324	1735	424.50	20221013	5.30	N	208370	500	128 억	197145	N	N	13	N	N
114	20231010	160801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-440	5	-4.70	19365563930	2102246	44.13	9360	9790	8790	12160	6560	9360	9211.71	0.27	134178	11233	10296	9773	8836	8313	10035	8575	128	2800	500	5800	10	1	25680564	2291	76.24	6.12	12	8.19	117.00	1458.00	13624	20230324	-34.53	1677	20221013	431.90	13624	-34.53	20230324	1880	374.47	20230103	14090	-36.69	20230324	1735	414.12	20221013	5.03	N	208370	500	128 억	68146	N	N	13	N	N
115	20231010	150757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	-470	5	-5.02	18798304720	2038738	42.80	9360	9790	8790	12160	6560	9360	9220.11	0.27	135066	11233	10296	9773	8836	8313	10035	8575	128	2800	500	5800	10	1	25680564	2283	75.98	6.10	12	7.94	117.00	1458.00	13624	20230324	-34.75	1677	20221013	430.11	13624	-34.75	20230324	1880	372.87	20230103	14090	-36.91	20230324	1735	412.39	20221013	5.03	N	208370	500	128 억	68146	N	N	3	N	N
116	20231010	140802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-430	5	-4.59	15583914010	1678698	35.24	9360	9790	8870	12160	6560	9360	9283.03	0.27	144385	11233	10296	9773	8836	8313	10035	8575	128	2800	500	5800	10	1	25680564	2293	76.32	6.12	12	6.54	117.00	1458.00	13624	20230324	-34.45	1677	20221013	432.50	13624	-34.45	20230324	1880	375.00	20230103	14090	-36.62	20230324	1735	414.70	20221013	5.03	N	208370	500	128 억	68146	N	N	3	N	N
117	20231010	130754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-280	5	-2.99	13727104070	1472879	30.92	9360	9790	8870	12160	6560	9360	9319.73	0.27	125800	11233	10296	9773	8836	8313	10035	8575	128	2800	500	5800	10	1	25680564	2332	77.61	6.23	12	5.74	117.00	1458.00	13624	20230324	-33.35	1677	20221013	441.44	13624	-33.35	20230324	1880	382.98	20230103	14090	-35.56	20230324	1735	423.34	20221013	5.03	N	208370	500	128 억	68146	N	N	3	N	N
118	20231010	120753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	-90	5	-0.96	11871995250	1269760	26.65	9360	9790	8870	12160	6560	9360	9349.74	0.27	59783	11233	10296	9773	8836	8313	10035	8575	128	2800	500	5800	10	1	25680564	2381	79.23	6.36	12	4.94	117.00	1458.00	13624	20230324	-31.96	1677	20221013	452.77	13624	-31.96	20230324	1880	393.09	20230103	14090	-34.21	20230324	1735	434.29	20221013	5.03	N	208370	500	128 억	68146	N	N	3	N	N
119	20231010	110740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9410	50	2	0.53	10551951530	1128423	23.69	9360	9790	8870	12160	6560	9360	9351.01	0.27	12592	11233	10296	9773	8836	8313	10035	8575	128	2800	500	5800	10	1	25680564	2417	80.43	6.45	12	4.39	117.00	1458.00	13624	20230324	-30.93	1677	20221013	461.12	13624	-30.93	20230324	1880	400.53	20230103	14090	-33.22	20230324	1735	442.36	20221013	5.03	N	208370	500	128 억	68146	N	N	3	N	N
120	20231010	100748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	170	2	1.82	6300229780	684481	14.37	9360	9530	8870	12160	6560	9360	9202.88	0.27	43846	11233	10296	9773	8836	8313	10035	8575	128	2800	500	5800	10	1	25680564	2447	81.45	6.54	12	2.67	117.00	1458.00	13624	20230324	-30.05	1677	20221013	468.28	13624	-30.05	20230324	1880	406.91	20230103	14090	-32.36	20230324	1735	449.28	20221013	5.03	N	208370	500	128 억	68146	N	N	3	N	N
121	20231010	090742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	-320	5	-3.42	2471244590	271931	5.71	9360	9370	8870	12160	6560	9360	9081.00	0.27	29052	11233	10296	9773	8836	8313	10035	8575	128	2800	500	5800	10	1	25680564	2322	77.26	6.20	12	1.06	117.00	1458.00	13624	20230324	-33.65	1677	20221013	439.06	13624	-33.65	20230324	1880	380.85	20230103	14090	-35.84	20230324	1735	421.04	20221013	5.03	N	208370	500	128 억	68146	N	N	3	N	N
122	20231006	160750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	-1030	5	-9.91	47145230850	4663767	232.92	10540	10710	9250	13500	7280	10390	10110.61	1.10	-214889	11676	11032	10656	10012	9636	10845	9825	128	3110	500	6440	10	1	25680564	2404	80.00	6.42	12	18.16	117.00	1458.00	13624	20230324	-31.30	1677	20221013	458.14	13624	-31.30	20230324	1880	397.87	20230103	14090	-33.57	20230324	1735	439.48	20221013	4.84	N	208370	500	128 억	283327	N	N	3	N	N
123	20231006	150738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	-950	5	-9.14	45357353260	4473034	223.39	10540	10710	9250	13500	7280	10390	10140.18	1.10	-222168	11676	11032	10656	10012	9636	10845	9825	128	3110	500	6440	10	1	25680564	2424	80.68	6.47	12	17.42	117.00	1458.00	13624	20230324	-30.71	1677	20221013	462.91	13624	-30.71	20230324	1880	402.13	20230103	14090	-33.00	20230324	1735	444.09	20221013	4.84	N	208370	500	128 억	283327	N	N	5	N	N
124	20231006	140741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	-700	5	-6.74	37293356050	3621533	180.86	10540	10710	9650	13500	7280	10390	10297.67	1.10	-240176	11676	11032	10656	10012	9636	10845	9825	128	3110	500	6440	10	1	25680564	2488	82.82	6.65	12	14.10	117.00	1458.00	13624	20230324	-28.88	1677	20221013	477.82	13624	-28.88	20230324	1880	415.43	20230103	14090	-31.23	20230324	1735	458.50	20221013	4.84	N	208370	500	128 억	283327	N	N	5	N	N
125	20231006	130731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	-390	5	-3.75	30461674780	2922545	145.96	10540	10710	9910	13500	7280	10390	10423.00	1.10	-245397	11676	11032	10656	10012	9636	10845	9825	128	3110	500	6440	10	1	25680564	2568	85.47	6.86	12	11.38	117.00	1458.00	13624	20230324	-26.60	1677	20221013	496.30	13624	-26.60	20230324	1880	431.91	20230103	14090	-29.03	20230324	1735	476.37	20221013	4.84	N	208370	500	128 억	283327	N	N	5	N	N
126	20231006	120730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10210	-180	5	-1.73	27299195170	2609171	130.31	10540	10710	10150	13500	7280	10390	10462.78	1.10	-261377	11676	11032	10656	10012	9636	10845	9825	128	3110	500	6440	10	1	25680564	2622	87.26	7.00	12	10.16	117.00	1458.00	13624	20230324	-25.06	1677	20221013	508.83	13624	-25.06	20230324	1880	443.09	20230103	14090	-27.54	20230324	1735	488.47	20221013	4.84	N	208370	500	128 억	283327	N	N	5	N	N
127	20231006	110723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10330	-60	5	-0.58	22921560300	2181891	108.97	10540	10710	10300	13500	7280	10390	10505.36	1.10	-249606	11676	11032	10656	10012	9636	10845	9825	128	3110	500	6440	10	1	25680564	2653	88.29	7.09	12	8.50	117.00	1458.00	13624	20230324	-24.18	1677	20221013	515.98	13624	-24.18	20230324	1880	449.47	20230103	14090	-26.69	20230324	1735	495.39	20221013	4.84	N	208370	500	128 억	283327	N	N	5	N	N
128	20231006	100728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10380	-10	5	-0.10	21320709640	2027667	101.26	10540	10710	10300	13500	7280	10390	10514.90	1.10	-217026	11676	11032	10656	10012	9636	10845	9825	128	3110	500	6440	10	1	25680564	2666	88.72	7.12	12	7.90	117.00	1458.00	13624	20230324	-23.81	1677	20221013	518.96	13624	-23.81	20230324	1880	452.13	20230103	14090	-26.33	20230324	1735	498.27	20221013	4.84	N	208370	500	128 억	283327	N	N	5	N	N
129	20231006	090725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	160	2	1.54	7075557130	669858	33.45	10540	10710	10440	13500	7280	10390	10562.77	1.10	-14465	11676	11032	10656	10012	9636	10845	9825	128	3110	500	6440	10	1	25680564	2709	90.17	7.24	12	2.61	117.00	1458.00	13624	20230324	-22.56	1677	20221013	529.10	13624	-22.56	20230324	1880	461.17	20230103	14090	-25.12	20230324	1735	508.07	20221013	4.84	N	208370	500	128 억	283327	N	N	5	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History