KissMeData/049430/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8440	-100	5	-1.17	70063650	8265	131.46	8450	8600	8350	11100	5980	8540	8477.66	16.11	-1989	8693	8616	8463	8386	8233	8655	8425	45	2560	500	6140	10	1	9048000	764	4.81	0.39	12	0.09	1756.00	21548.00	11650	20221206	-27.55	8260	20230822	2.18	10800	-21.85	20230109	8260	2.18	20230822	11650	-27.55	20221206	8260	2.18	20230822	2.01	N	049430	500	45 억	1457779	N	N	N	N
3	20231031	150528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8450	-90	5	-1.05	49575860	5826	92.67	8450	8600	8440	11100	5980	8540	8509.42	16.11	-1732	8693	8616	8463	8386	8233	8655	8425	45	2560	500	6140	10	1	9048000	765	4.81	0.39	12	0.06	1756.00	21548.00	11650	20221206	-27.47	8260	20230822	2.30	10800	-21.76	20230109	8260	2.30	20230822	11650	-27.47	20221206	8260	2.30	20230822	2.01	N	049430	500	45 억	1457779	N	N	N	N
4	20231031	140533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8480	-60	5	-0.70	44717250	5251	83.52	8450	8600	8450	11100	5980	8540	8515.95	16.11	-1576	8693	8616	8463	8386	8233	8655	8425	45	2560	500	6140	10	1	9048000	767	4.83	0.39	12	0.06	1756.00	21548.00	11650	20221206	-27.21	8260	20230822	2.66	10800	-21.48	20230109	8260	2.66	20230822	11650	-27.21	20221206	8260	2.66	20230822	2.01	N	049430	500	45 억	1457779	N	N	N	N
5	20231031	130530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8490	-50	5	-0.59	39282640	4609	73.31	8450	8600	8450	11100	5980	8540	8523.03	16.11	-1455	8693	8616	8463	8386	8233	8655	8425	45	2560	500	6140	10	1	9048000	768	4.83	0.39	12	0.05	1756.00	21548.00	11650	20221206	-27.12	8260	20230822	2.78	10800	-21.39	20230109	8260	2.78	20230822	11650	-27.12	20221206	8260	2.78	20230822	2.01	N	049430	500	45 억	1457779	N	N	N	N
6	20231031	120525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8490	-50	5	-0.59	38637970	4533	72.10	8450	8600	8450	11100	5980	8540	8523.71	16.11	-1422	8693	8616	8463	8386	8233	8655	8425	45	2560	500	6140	10	1	9048000	768	4.83	0.39	12	0.05	1756.00	21548.00	11650	20221206	-27.12	8260	20230822	2.78	10800	-21.39	20230109	8260	2.78	20230822	11650	-27.12	20221206	8260	2.78	20230822	2.01	N	049430	500	45 억	1457779	N	N	N	N
7	20231031	110541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8500	-40	5	-0.47	36828200	4320	68.71	8450	8600	8450	11100	5980	8540	8525.05	16.11	-1422	8693	8616	8463	8386	8233	8655	8425	45	2560	500	6140	10	1	9048000	769	4.84	0.39	12	0.05	1756.00	21548.00	11650	20221206	-27.04	8260	20230822	2.91	10800	-21.30	20230109	8260	2.91	20230822	11650	-27.04	20221206	8260	2.91	20230822	2.01	N	049430	500	45 억	1457779	N	N	N	N
8	20231031	100532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8520	-20	5	-0.23	22509600	2634	41.90	8450	8600	8450	11100	5980	8540	8545.79	16.11	-1421	8693	8616	8463	8386	8233	8655	8425	45	2560	500	6140	10	1	9048000	771	4.85	0.40	12	0.03	1756.00	21548.00	11650	20221206	-26.87	8260	20230822	3.15	10800	-21.11	20230109	8260	3.15	20230822	11650	-26.87	20221206	8260	3.15	20230822	2.01	N	049430	500	45 억	1457779	N	N	N	N
9	20231031	090529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8540	0	3	0.00	143740	17	0.27	8450	8540	8450	11100	5980	8540	8455.29	16.11	-1	8693	8616	8463	8386	8233	8655	8425	45	2560	500	6140	10	1	9048000	773	4.86	0.40	12	0.00	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.01	N	049430	500	45 억	1457779	N	N	N	N
10	20231030	160523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8540	120	2	1.43	52976010	6284	58.88	8310	8540	8310	10940	5900	8420	8430.30	16.08	1063	8806	8612	8516	8322	8226	8565	8275	45	2520	500	6060	10	1	9048000	773	4.86	0.40	12	0.07	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.04	N	049430	500	45 억	1455312	N	N	N	N
11	20231030	150511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8470	50	2	0.59	47035210	5586	52.34	8310	8510	8310	10940	5900	8420	8420.20	16.08	1154	8806	8612	8516	8322	8226	8565	8275	45	2520	500	6060	10	1	9048000	766	4.82	0.39	12	0.06	1756.00	21548.00	11650	20221206	-27.30	8260	20230822	2.54	10800	-21.57	20230109	8260	2.54	20230822	11650	-27.30	20221206	8260	2.54	20230822	2.04	N	049430	500	45 억	1455312	N	N	N	N
12	20231030	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8510	90	2	1.07	36031830	4283	40.13	8310	8510	8310	10940	5900	8420	8412.76	16.08	617	8806	8612	8516	8322	8226	8565	8275	45	2520	500	6060	10	1	9048000	770	4.85	0.39	12	0.05	1756.00	21548.00	11650	20221206	-26.95	8260	20230822	3.03	10800	-21.20	20230109	8260	3.03	20230822	11650	-26.95	20221206	8260	3.03	20230822	2.04	N	049430	500	45 억	1455312	N	N	N	N
13	20231030	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8420	0	3	0.00	28058680	3339	31.28	8310	8430	8310	10940	5900	8420	8403.32	16.08	706	8806	8612	8516	8322	8226	8565	8275	45	2520	500	6060	10	1	9048000	762	4.79	0.39	12	0.04	1756.00	21548.00	11650	20221206	-27.73	8260	20230822	1.94	10800	-22.04	20230109	8260	1.94	20230822	11650	-27.73	20221206	8260	1.94	20230822	2.04	N	049430	500	45 억	1455312	N	N	N	N
14	20231030	120507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8420	0	3	0.00	20743310	2468	23.12	8310	8430	8310	10940	5900	8420	8404.91	16.08	296	8806	8612	8516	8322	8226	8565	8275	45	2520	500	6060	10	1	9048000	762	4.79	0.39	12	0.03	1756.00	21548.00	11650	20221206	-27.73	8260	20230822	1.94	10800	-22.04	20230109	8260	1.94	20230822	11650	-27.73	20221206	8260	1.94	20230822	2.04	N	049430	500	45 억	1455312	N	N	N	N
15	20231030	110509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8430	10	2	0.12	19176130	2282	21.38	8310	8430	8310	10940	5900	8420	8403.21	16.08	358	8806	8612	8516	8322	8226	8565	8275	45	2520	500	6060	10	1	9048000	763	4.80	0.39	12	0.03	1756.00	21548.00	11650	20221206	-27.64	8260	20230822	2.06	10800	-21.94	20230109	8260	2.06	20230822	11650	-27.64	20221206	8260	2.06	20230822	2.04	N	049430	500	45 억	1455312	N	N	N	N
16	20231030	100510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8420	0	3	0.00	8576820	1023	9.58	8310	8420	8310	10940	5900	8420	8383.99	16.08	94	8806	8612	8516	8322	8226	8565	8275	45	2520	500	6060	10	1	9048000	762	4.79	0.39	12	0.01	1756.00	21548.00	11650	20221206	-27.73	8260	20230822	1.94	10800	-22.04	20230109	8260	1.94	20230822	11650	-27.73	20221206	8260	1.94	20230822	2.04	N	049430	500	45 억	1455312	N	N	N	N
17	20231030	090505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8310	-110	5	-1.31	2343420	282	2.64	8310	8310	8310	10940	5900	8420	8310.00	16.08	0	8806	8612	8516	8322	8226	8565	8275	45	2520	500	6060	10	1	9048000	752	4.73	0.39	12	0.00	1756.00	21548.00	11650	20221206	-28.67	8260	20230822	0.61	10800	-23.06	20230109	8260	0.61	20230822	11650	-28.67	20221206	8260	0.61	20230822	2.04	N	049430	500	45 억	1455312	N	N	N	N
18	20231027	160438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8420	-260	5	-3.00	90248350	10574	92.92	8560	8710	8420	11280	6080	8680	8534.70	16.09	-509	8853	8766	8613	8526	8373	8690	8450	45	2600	500	6240	10	1	9048000	762	4.79	0.39	12	0.12	1756.00	21548.00	11650	20221206	-27.73	8260	20230822	1.94	10800	-22.04	20230109	8260	1.94	20230822	11650	-27.73	20221206	8260	1.94	20230822	2.03	N	049430	500	45 억	1455822	N	N	N	N
19	20231027	150507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8540	-140	5	-1.61	45303730	5283	46.42	8560	8710	8500	11280	6080	8680	8575.02	16.09	-345	8853	8766	8613	8526	8373	8690	8450	45	2600	500	6240	10	1	9048000	773	4.86	0.40	12	0.06	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.03	N	049430	500	45 억	1455822	N	N	N	N
20	20231027	140506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8560	-120	5	-1.38	29335640	3409	29.96	8560	8710	8510	11280	6080	8680	8604.95	16.09	-400	8853	8766	8613	8526	8373	8690	8450	45	2600	500	6240	10	1	9048000	775	4.87	0.40	12	0.04	1756.00	21548.00	11650	20221206	-26.52	8260	20230822	3.63	10800	-20.74	20230109	8260	3.63	20230822	11650	-26.52	20221206	8260	3.63	20230822	2.03	N	049430	500	45 억	1455822	N	N	N	N
21	20231027	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8640	-40	5	-0.46	23312170	2704	23.76	8560	8710	8560	11280	6080	8680	8620.97	16.09	-202	8853	8766	8613	8526	8373	8690	8450	45	2600	500	6240	10	1	9048000	782	4.92	0.40	12	0.03	1756.00	21548.00	11650	20221206	-25.84	8260	20230822	4.60	10800	-20.00	20230109	8260	4.60	20230822	11650	-25.84	20221206	8260	4.60	20230822	2.03	N	049430	500	45 억	1455822	N	N	N	N
22	20231027	120509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8650	-30	5	-0.35	23096150	2679	23.54	8560	8710	8560	11280	6080	8680	8620.79	16.09	-202	8853	8766	8613	8526	8373	8690	8450	45	2600	500	6240	10	1	9048000	783	4.93	0.40	12	0.03	1756.00	21548.00	11650	20221206	-25.75	8260	20230822	4.72	10800	-19.91	20230109	8260	4.72	20230822	11650	-25.75	20221206	8260	4.72	20230822	2.03	N	049430	500	45 억	1455822	N	N	N	N
23	20231027	110513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8650	-30	5	-0.35	21721480	2520	22.14	8560	8710	8560	11280	6080	8680	8619.20	16.09	-121	8853	8766	8613	8526	8373	8690	8450	45	2600	500	6240	10	1	9048000	783	4.93	0.40	12	0.03	1756.00	21548.00	11650	20221206	-25.75	8260	20230822	4.72	10800	-19.91	20230109	8260	4.72	20230822	11650	-25.75	20221206	8260	4.72	20230822	2.03	N	049430	500	45 억	1455822	N	N	N	N
24	20231027	100506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8610	-70	5	-0.81	16905380	1963	17.25	8560	8710	8560	11280	6080	8680	8611.38	16.09	-117	8853	8766	8613	8526	8373	8690	8450	45	2600	500	6240	10	1	9048000	779	4.90	0.40	12	0.02	1756.00	21548.00	11650	20221206	-26.09	8260	20230822	4.24	10800	-20.28	20230109	8260	4.24	20230822	11650	-26.09	20221206	8260	4.24	20230822	2.03	N	049430	500	45 억	1455822	N	N	N	N
25	20231027	090504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8710	30	2	0.35	2771730	321	2.82	8560	8710	8560	11280	6080	8680	8631.98	16.09	-98	8853	8766	8613	8526	8373	8690	8450	45	2600	500	6240	10	1	9048000	788	4.96	0.40	12	0.00	1756.00	21548.00	11650	20221206	-25.24	8260	20230822	5.45	10800	-19.35	20230109	8260	5.45	20230822	11650	-25.24	20221206	8260	5.45	20230822	2.03	N	049430	500	45 억	1455822	N	N	N	N
26	20231026	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8680	-30	5	-0.34	97076060	11380	170.72	8700	8700	8460	11320	6100	8710	8530.38	16.06	-168	8816	8762	8656	8602	8496	8790	8630	45	2610	500	6270	10	1	9048000	785	4.94	0.40	12	0.13	1756.00	21548.00	11650	20221206	-25.49	8260	20230822	5.08	10800	-19.63	20230109	8260	5.08	20230822	11650	-25.49	20221206	8260	5.08	20230822	2.06	N	049430	500	45 억	1453403	N	N	N	N
27	20231026	150459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8540	-170	5	-1.95	71722330	8410	126.16	8700	8700	8480	11320	6100	8710	8528.22	16.06	-509	8816	8762	8656	8602	8496	8790	8630	45	2610	500	6270	10	1	9048000	773	4.86	0.40	12	0.09	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.06	N	049430	500	45 억	1453403	N	N	N	N
28	20231026	140501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8500	-210	5	-2.41	39670950	4637	69.56	8700	8700	8500	11320	6100	8710	8555.31	16.06	-1366	8816	8762	8656	8602	8496	8790	8630	45	2610	500	6270	10	1	9048000	769	4.84	0.39	12	0.05	1756.00	21548.00	11650	20221206	-27.04	8260	20230822	2.91	10800	-21.30	20230109	8260	2.91	20230822	11650	-27.04	20221206	8260	2.91	20230822	2.06	N	049430	500	45 억	1453403	N	N	N	N
29	20231026	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8530	-180	5	-2.07	29968570	3499	52.49	8700	8700	8510	11320	6100	8710	8564.90	16.06	-804	8816	8762	8656	8602	8496	8790	8630	45	2610	500	6270	10	1	9048000	772	4.86	0.40	12	0.04	1756.00	21548.00	11650	20221206	-26.78	8260	20230822	3.27	10800	-21.02	20230109	8260	3.27	20230822	11650	-26.78	20221206	8260	3.27	20230822	2.06	N	049430	500	45 억	1453403	N	N	N	N
30	20231026	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8510	-200	5	-2.30	25616060	2990	44.85	8700	8700	8510	11320	6100	8710	8567.24	16.06	-712	8816	8762	8656	8602	8496	8790	8630	45	2610	500	6270	10	1	9048000	770	4.85	0.39	12	0.03	1756.00	21548.00	11650	20221206	-26.95	8260	20230822	3.03	10800	-21.20	20230109	8260	3.03	20230822	11650	-26.95	20221206	8260	3.03	20230822	2.06	N	049430	500	45 억	1453403	N	N	N	N
31	20231026	110503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8590	-120	5	-1.38	19715270	2299	34.49	8700	8700	8530	11320	6100	8710	8575.59	16.06	-350	8816	8762	8656	8602	8496	8790	8630	45	2610	500	6270	10	1	9048000	777	4.89	0.40	12	0.03	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	2.06	N	049430	500	45 억	1453403	N	N	N	N
32	20231026	100503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8580	-130	5	-1.49	11670200	1361	20.42	8700	8700	8540	11320	6100	8710	8574.72	16.06	-192	8816	8762	8656	8602	8496	8790	8630	45	2610	500	6270	10	1	9048000	776	4.89	0.40	12	0.02	1756.00	21548.00	11650	20221206	-26.35	8260	20230822	3.87	10800	-20.56	20230109	8260	3.87	20230822	11650	-26.35	20221206	8260	3.87	20230822	2.06	N	049430	500	45 억	1453403	N	N	N	N
33	20231026	090501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8700	-10	5	-0.11	695990	80	1.20	8700	8700	8690	11320	6100	8710	8699.88	16.06	-1	8816	8762	8656	8602	8496	8790	8630	45	2610	500	6270	10	1	9048000	787	4.95	0.40	12	0.00	1756.00	21548.00	11650	20221206	-25.32	8260	20230822	5.33	10800	-19.44	20230109	8260	5.33	20230822	11650	-25.32	20221206	8260	5.33	20230822	2.06	N	049430	500	45 억	1453403	N	N	N	N
34	20231025	160502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8710	30	2	0.35	57611130	6665	66.72	8590	8710	8550	11280	6080	8680	8643.77	16.05	862	8960	8820	8630	8490	8300	8725	8395	45	2600	500	6240	10	1	9048000	788	4.96	0.40	12	0.07	1756.00	21548.00	11650	20221206	-25.24	8260	20230822	5.45	10800	-19.35	20230109	8260	5.45	20230822	11650	-25.24	20221206	8260	5.45	20230822	2.08	N	049430	500	45 억	1452541	N	N	N	N
35	20231025	150502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8650	-30	5	-0.35	52797800	6112	61.19	8590	8700	8550	11280	6080	8680	8638.38	16.05	1015	8960	8820	8630	8490	8300	8725	8395	45	2600	500	6240	10	1	9048000	783	4.93	0.40	12	0.07	1756.00	21548.00	11650	20221206	-25.75	8260	20230822	4.72	10800	-19.91	20230109	8260	4.72	20230822	11650	-25.75	20221206	8260	4.72	20230822	2.08	N	049430	500	45 억	1452541	N	N	N	N
36	20231025	140459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8670	-10	5	-0.12	39661850	4596	46.01	8590	8690	8550	11280	6080	8680	8629.65	16.05	286	8960	8820	8630	8490	8300	8725	8395	45	2600	500	6240	10	1	9048000	784	4.94	0.40	12	0.05	1756.00	21548.00	11650	20221206	-25.58	8260	20230822	4.96	10800	-19.72	20230109	8260	4.96	20230822	11650	-25.58	20221206	8260	4.96	20230822	2.08	N	049430	500	45 억	1452541	N	N	N	N
37	20231025	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8670	-10	5	-0.12	39644510	4594	45.99	8590	8690	8550	11280	6080	8680	8629.63	16.05	286	8960	8820	8630	8490	8300	8725	8395	45	2600	500	6240	10	1	9048000	784	4.94	0.40	12	0.05	1756.00	21548.00	11650	20221206	-25.58	8260	20230822	4.96	10800	-19.72	20230109	8260	4.96	20230822	11650	-25.58	20221206	8260	4.96	20230822	2.08	N	049430	500	45 억	1452541	N	N	N	N
38	20231025	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8670	-10	5	-0.12	35579030	4124	41.29	8590	8690	8550	11280	6080	8680	8627.31	16.05	368	8960	8820	8630	8490	8300	8725	8395	45	2600	500	6240	10	1	9048000	784	4.94	0.40	12	0.05	1756.00	21548.00	11650	20221206	-25.58	8260	20230822	4.96	10800	-19.72	20230109	8260	4.96	20230822	11650	-25.58	20221206	8260	4.96	20230822	2.08	N	049430	500	45 억	1452541	N	N	N	N
39	20231025	110500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8660	-20	5	-0.23	24348400	2827	28.30	8590	8690	8550	11280	6080	8680	8612.81	16.05	368	8960	8820	8630	8490	8300	8725	8395	45	2600	500	6240	10	1	9048000	784	4.93	0.40	12	0.03	1756.00	21548.00	11650	20221206	-25.67	8260	20230822	4.84	10800	-19.81	20230109	8260	4.84	20230822	11650	-25.67	20221206	8260	4.84	20230822	2.08	N	049430	500	45 억	1452541	N	N	N	N
40	20231025	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8650	-30	5	-0.35	14690790	1708	17.10	8590	8690	8550	11280	6080	8680	8601.17	16.05	373	8960	8820	8630	8490	8300	8725	8395	45	2600	500	6240	10	1	9048000	783	4.93	0.40	12	0.02	1756.00	21548.00	11650	20221206	-25.75	8260	20230822	4.72	10800	-19.91	20230109	8260	4.72	20230822	11650	-25.75	20221206	8260	4.72	20230822	2.08	N	049430	500	45 억	1452541	N	N	N	N
41	20231025	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8550	-130	5	-1.50	10583990	1234	12.35	8590	8610	8550	11280	6080	8680	8576.98	16.05	433	8960	8820	8630	8490	8300	8725	8395	45	2600	500	6240	10	1	9048000	774	4.87	0.40	12	0.01	1756.00	21548.00	11650	20221206	-26.61	8260	20230822	3.51	10800	-20.83	20230109	8260	3.51	20230822	11650	-26.61	20221206	8260	3.51	20230822	2.08	N	049430	500	45 억	1452541	N	N	N	N
42	20231024	160449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8680	0	3	0.00	86335630	9989	101.95	8770	8770	8440	11280	6080	8680	8643.07	16.07	-3152	8860	8770	8640	8550	8420	8815	8595	45	2600	500	6240	10	1	9048000	785	4.94	0.40	12	0.11	1756.00	21548.00	11650	20221206	-25.49	8260	20230822	5.08	10800	-19.63	20230109	8260	5.08	20230822	11650	-25.49	20221206	8260	5.08	20230822	2.11	N	049430	500	45 억	1453813	N	N	N	N
43	20231024	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8670	-10	5	-0.12	79053430	9150	93.39	8770	8770	8440	11280	6080	8680	8639.72	16.07	-3021	8860	8770	8640	8550	8420	8815	8595	45	2600	500	6240	10	1	9048000	784	4.94	0.40	12	0.10	1756.00	21548.00	11650	20221206	-25.58	8260	20230822	4.96	10800	-19.72	20230109	8260	4.96	20230822	11650	-25.58	20221206	8260	4.96	20230822	2.11	N	049430	500	45 억	1453813	N	N	N	N
44	20231024	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8720	40	2	0.46	75319040	8719	88.99	8770	8770	8440	11280	6080	8680	8638.50	16.07	-2984	8860	8770	8640	8550	8420	8815	8595	45	2600	500	6240	10	1	9048000	789	4.97	0.40	12	0.10	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	2.11	N	049430	500	45 억	1453813	N	N	N	N
45	20231024	130454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8660	-20	5	-0.23	65111940	7541	76.96	8770	8770	8440	11280	6080	8680	8634.39	16.07	-2975	8860	8770	8640	8550	8420	8815	8595	45	2600	500	6240	10	1	9048000	784	4.93	0.40	12	0.08	1756.00	21548.00	11650	20221206	-25.67	8260	20230822	4.84	10800	-19.81	20230109	8260	4.84	20230822	11650	-25.67	20221206	8260	4.84	20230822	2.11	N	049430	500	45 억	1453813	N	N	N	N
46	20231024	120458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8660	-20	5	-0.23	64973380	7525	76.80	8770	8770	8440	11280	6080	8680	8634.34	16.07	-2975	8860	8770	8640	8550	8420	8815	8595	45	2600	500	6240	10	1	9048000	784	4.93	0.40	12	0.08	1756.00	21548.00	11650	20221206	-25.67	8260	20230822	4.84	10800	-19.81	20230109	8260	4.84	20230822	11650	-25.67	20221206	8260	4.84	20230822	2.11	N	049430	500	45 억	1453813	N	N	N	N
47	20231024	110454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8600	-80	5	-0.92	59333970	6870	70.12	8770	8770	8440	11280	6080	8680	8636.68	16.07	-3001	8860	8770	8640	8550	8420	8815	8595	45	2600	500	6240	10	1	9048000	778	4.90	0.40	12	0.08	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	2.11	N	049430	500	45 억	1453813	N	N	N	N
48	20231024	100449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8660	-20	5	-0.23	31032520	3587	36.61	8770	8770	8440	11280	6080	8680	8651.39	16.07	-1108	8860	8770	8640	8550	8420	8815	8595	45	2600	500	6240	10	1	9048000	784	4.93	0.40	12	0.04	1756.00	21548.00	11650	20221206	-25.67	8260	20230822	4.84	10800	-19.81	20230109	8260	4.84	20230822	11650	-25.67	20221206	8260	4.84	20230822	2.11	N	049430	500	45 억	1453813	N	N	N	N
49	20231024	090453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8680	0	3	0.00	1525260	174	1.78	8770	8770	8680	11280	6080	8680	8765.86	16.07	-6	8860	8770	8640	8550	8420	8815	8595	45	2600	500	6240	10	1	9048000	785	4.94	0.40	12	0.00	1756.00	21548.00	11650	20221206	-25.49	8260	20230822	5.08	10800	-19.63	20230109	8260	5.08	20230822	11650	-25.49	20221206	8260	5.08	20230822	2.11	N	049430	500	45 억	1453813	N	N	N	N
50	20231023	160446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8680	-90	5	-1.03	84179590	9798	28.63	8520	8730	8510	11400	6140	8770	8591.51	16.07	-2052	8976	8872	8686	8582	8396	8925	8635	45	2630	500	6310	10	1	9048000	785	4.94	0.40	12	0.11	1756.00	21548.00	11650	20221206	-25.49	8260	20230822	5.08	10800	-19.63	20230109	8260	5.08	20230822	11650	-25.49	20221206	8260	5.08	20230822	2.15	N	049430	500	45 억	1454106	N	N	N	N
51	20231023	150449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8600	-170	5	-1.94	76334550	8892	25.98	8520	8730	8510	11400	6140	8770	8584.63	16.07	-1877	8976	8872	8686	8582	8396	8925	8635	45	2630	500	6310	10	1	9048000	778	4.90	0.40	12	0.10	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	2.15	N	049430	500	45 억	1454106	N	N	N	N
52	20231023	140447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8590	-180	5	-2.05	49645420	5772	16.87	8520	8730	8520	11400	6140	8770	8601.08	16.07	-1222	8976	8872	8686	8582	8396	8925	8635	45	2630	500	6310	10	1	9048000	777	4.89	0.40	12	0.06	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	2.15	N	049430	500	45 억	1454106	N	N	N	N
53	20231023	130450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8630	-140	5	-1.60	25335490	2953	8.63	8520	8730	8520	11400	6140	8770	8579.58	16.07	-364	8976	8872	8686	8582	8396	8925	8635	45	2630	500	6310	10	1	9048000	781	4.91	0.40	12	0.03	1756.00	21548.00	11650	20221206	-25.92	8260	20230822	4.48	10800	-20.09	20230109	8260	4.48	20230822	11650	-25.92	20221206	8260	4.48	20230822	2.15	N	049430	500	45 억	1454106	N	N	N	N
54	20231023	120446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8640	-130	5	-1.48	21032640	2455	7.17	8520	8730	8520	11400	6140	8770	8567.27	16.07	111	8976	8872	8686	8582	8396	8925	8635	45	2630	500	6310	10	1	9048000	782	4.92	0.40	12	0.03	1756.00	21548.00	11650	20221206	-25.84	8260	20230822	4.60	10800	-20.00	20230109	8260	4.60	20230822	11650	-25.84	20221206	8260	4.60	20230822	2.15	N	049430	500	45 억	1454106	N	N	N	N
55	20231023	110445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8640	-130	5	-1.48	20807970	2429	7.10	8520	8730	8520	11400	6140	8770	8566.48	16.07	137	8976	8872	8686	8582	8396	8925	8635	45	2630	500	6310	10	1	9048000	782	4.92	0.40	12	0.03	1756.00	21548.00	11650	20221206	-25.84	8260	20230822	4.60	10800	-20.00	20230109	8260	4.60	20230822	11650	-25.84	20221206	8260	4.60	20230822	2.15	N	049430	500	45 억	1454106	N	N	N	N
56	20231023	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8610	-160	5	-1.82	20161430	2354	6.88	8520	8730	8520	11400	6140	8770	8564.75	16.07	186	8976	8872	8686	8582	8396	8925	8635	45	2630	500	6310	10	1	9048000	779	4.90	0.40	12	0.03	1756.00	21548.00	11650	20221206	-26.09	8260	20230822	4.24	10800	-20.28	20230109	8260	4.24	20230822	11650	-26.09	20221206	8260	4.24	20230822	2.15	N	049430	500	45 억	1454106	N	N	N	N
57	20231023	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8620	-150	5	-1.71	11257800	1318	3.85	8520	8730	8520	11400	6140	8770	8541.58	16.07	247	8976	8872	8686	8582	8396	8925	8635	45	2630	500	6310	10	1	9048000	780	4.91	0.40	12	0.01	1756.00	21548.00	11650	20221206	-26.01	8260	20230822	4.36	10800	-20.19	20230109	8260	4.36	20230822	11650	-26.01	20221206	8260	4.36	20230822	2.15	N	049430	500	45 억	1454106	N	N	N	N
58	20231020	160445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	40	2	0.46	297141060	34221	245.14	8630	8790	8500	11340	6120	8730	8683.00	15.97	7849	8856	8792	8716	8652	8576	8755	8615	45	2610	500	6280	10	1	9048000	794	4.99	0.41	12	0.38	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.16	N	049430	500	45 억	1445207	N	N	N	N
59	20231020	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8760	30	2	0.34	285417500	32878	235.52	8630	8790	8500	11340	6120	8730	8681.11	15.97	7470	8856	8792	8716	8652	8576	8755	8615	45	2610	500	6280	10	1	9048000	793	4.99	0.41	12	0.36	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.16	N	049430	500	45 억	1445207	N	N	N	N
60	20231020	140448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8670	-60	5	-0.69	239013630	27554	197.38	8630	8790	8500	11340	6120	8730	8674.37	15.97	7138	8856	8792	8716	8652	8576	8755	8615	45	2610	500	6280	10	1	9048000	784	4.94	0.40	12	0.30	1756.00	21548.00	11650	20221206	-25.58	8260	20230822	4.96	10800	-19.72	20230109	8260	4.96	20230822	11650	-25.58	20221206	8260	4.96	20230822	2.16	N	049430	500	45 억	1445207	N	N	N	N
61	20231020	130436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8670	-60	5	-0.69	205975080	23748	170.11	8630	8790	8500	11340	6120	8730	8673.37	15.97	5610	8856	8792	8716	8652	8576	8755	8615	45	2610	500	6280	10	1	9048000	784	4.94	0.40	12	0.26	1756.00	21548.00	11650	20221206	-25.58	8260	20230822	4.96	10800	-19.72	20230109	8260	4.96	20230822	11650	-25.58	20221206	8260	4.96	20230822	2.16	N	049430	500	45 억	1445207	N	N	N	N
62	20231020	120443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8680	-50	5	-0.57	184003670	21207	151.91	8630	8790	8500	11340	6120	8730	8676.55	15.97	4584	8856	8792	8716	8652	8576	8755	8615	45	2610	500	6280	10	1	9048000	785	4.94	0.40	12	0.23	1756.00	21548.00	11650	20221206	-25.49	8260	20230822	5.08	10800	-19.63	20230109	8260	5.08	20230822	11650	-25.49	20221206	8260	5.08	20230822	2.16	N	049430	500	45 억	1445207	N	N	N	N
63	20231020	110448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8660	-70	5	-0.80	145602640	16780	120.20	8630	8790	8500	11340	6120	8730	8677.15	15.97	3823	8856	8792	8716	8652	8576	8755	8615	45	2610	500	6280	10	1	9048000	784	4.93	0.40	12	0.19	1756.00	21548.00	11650	20221206	-25.67	8260	20230822	4.84	10800	-19.81	20230109	8260	4.84	20230822	11650	-25.67	20221206	8260	4.84	20230822	2.16	N	049430	500	45 억	1445207	N	N	N	N
64	20231020	100443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8640	-90	5	-1.03	104247380	11985	85.85	8630	8790	8500	11340	6120	8730	8698.15	15.97	1683	8856	8792	8716	8652	8576	8755	8615	45	2610	500	6280	10	1	9048000	782	4.92	0.40	12	0.13	1756.00	21548.00	11650	20221206	-25.84	8260	20230822	4.60	10800	-20.00	20230109	8260	4.60	20230822	11650	-25.84	20221206	8260	4.60	20230822	2.16	N	049430	500	45 억	1445207	N	N	N	N
65	20231020	090445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8760	30	2	0.34	3639360	419	3.00	8630	8790	8630	11340	6120	8730	8685.82	15.97	162	8856	8792	8716	8652	8576	8755	8615	45	2610	500	6280	10	1	9048000	793	4.99	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.16	N	049430	500	45 억	1445207	N	N	N	N
66	20231019	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8730	-30	5	-0.34	121703560	13949	152.80	8750	8780	8640	11380	6140	8760	8724.89	15.94	-68	8873	8816	8743	8686	8613	8780	8650	45	2620	500	6300	10	1	9048000	790	4.97	0.41	12	0.15	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.17	N	049430	500	45 억	1442513	N	N	N	N
67	20231019	150440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8720	-40	5	-0.46	112580140	12900	141.31	8750	8780	8640	11380	6140	8760	8727.14	15.94	-65	8873	8816	8743	8686	8613	8780	8650	45	2620	500	6300	10	1	9048000	789	4.97	0.40	12	0.14	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	2.17	N	049430	500	45 억	1442513	N	N	N	N
68	20231019	140442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8690	-70	5	-0.80	101882650	11676	127.90	8750	8780	8640	11380	6140	8760	8725.82	15.94	-23	8873	8816	8743	8686	8613	8780	8650	45	2620	500	6300	10	1	9048000	786	4.95	0.40	12	0.13	1756.00	21548.00	11650	20221206	-25.41	8260	20230822	5.21	10800	-19.54	20230109	8260	5.21	20230822	11650	-25.41	20221206	8260	5.21	20230822	2.17	N	049430	500	45 억	1442513	N	N	N	N
69	20231019	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8750	-10	5	-0.11	81824320	9378	102.73	8750	8780	8640	11380	6140	8760	8725.14	15.94	-434	8873	8816	8743	8686	8613	8780	8650	45	2620	500	6300	10	1	9048000	792	4.98	0.41	12	0.10	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	2.17	N	049430	500	45 억	1442513	N	N	N	N
70	20231019	120441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8690	-70	5	-0.80	47239220	5426	59.44	8750	8760	8640	11380	6140	8760	8706.09	15.94	-1139	8873	8816	8743	8686	8613	8780	8650	45	2620	500	6300	10	1	9048000	786	4.95	0.40	12	0.06	1756.00	21548.00	11650	20221206	-25.41	8260	20230822	5.21	10800	-19.54	20230109	8260	5.21	20230822	11650	-25.41	20221206	8260	5.21	20230822	2.17	N	049430	500	45 억	1442513	N	N	N	N
71	20231019	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8730	-30	5	-0.34	24363010	2797	30.64	8750	8760	8640	11380	6140	8760	8710.41	15.94	-884	8873	8816	8743	8686	8613	8780	8650	45	2620	500	6300	10	1	9048000	790	4.97	0.41	12	0.03	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.17	N	049430	500	45 억	1442513	N	N	N	N
72	20231019	100438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8700	-60	5	-0.68	6621650	762	8.35	8750	8750	8640	11380	6140	8760	8689.83	15.94	-366	8873	8816	8743	8686	8613	8780	8650	45	2620	500	6300	10	1	9048000	787	4.95	0.40	12	0.01	1756.00	21548.00	11650	20221206	-25.32	8260	20230822	5.33	10800	-19.44	20230109	8260	5.33	20230822	11650	-25.32	20221206	8260	5.33	20230822	2.17	N	049430	500	45 억	1442513	N	N	N	N
73	20231019	090442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8660	-100	5	-1.14	806310	93	1.02	8750	8750	8660	11380	6140	8760	8670.00	15.94	-85	8873	8816	8743	8686	8613	8780	8650	45	2620	500	6300	10	1	9048000	784	4.93	0.40	12	0.00	1756.00	21548.00	11650	20221206	-25.67	8260	20230822	4.84	10800	-19.81	20230109	8260	4.84	20230822	11650	-25.67	20221206	8260	4.84	20230822	2.17	N	049430	500	45 억	1442513	N	N	N	N
74	20231018	160444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8760	-30	5	-0.34	79721180	9129	41.86	8790	8800	8670	11420	6160	8790	8731.97	15.95	-1913	9050	8920	8690	8560	8330	8985	8625	45	2630	500	6320	10	1	9048000	793	4.99	0.41	12	0.10	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.21	N	049430	500	45 억	1442715	N	N	N	N
75	20231018	150438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8730	-60	5	-0.68	74389290	8520	39.07	8790	8800	8670	11420	6160	8790	8731.14	15.95	-1913	9050	8920	8690	8560	8330	8985	8625	45	2630	500	6320	10	1	9048000	790	4.97	0.41	12	0.09	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.21	N	049430	500	45 억	1442715	N	N	N	N
76	20231018	140434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8690	-100	5	-1.14	63109390	7226	33.14	8790	8800	8690	11420	6160	8790	8733.65	15.95	-1595	9050	8920	8690	8560	8330	8985	8625	45	2630	500	6320	10	1	9048000	786	4.95	0.40	12	0.08	1756.00	21548.00	11650	20221206	-25.41	8260	20230822	5.21	10800	-19.54	20230109	8260	5.21	20230822	11650	-25.41	20221206	8260	5.21	20230822	2.21	N	049430	500	45 억	1442715	N	N	N	N
77	20231018	130432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8730	-60	5	-0.68	51440530	5885	26.99	8790	8800	8700	11420	6160	8790	8740.96	15.95	-1568	9050	8920	8690	8560	8330	8985	8625	45	2630	500	6320	10	1	9048000	790	4.97	0.41	12	0.07	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.21	N	049430	500	45 억	1442715	N	N	N	N
78	20231018	120439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8730	-60	5	-0.68	23290780	2665	12.22	8790	8800	8700	11420	6160	8790	8739.50	15.95	-1138	9050	8920	8690	8560	8330	8985	8625	45	2630	500	6320	10	1	9048000	790	4.97	0.41	12	0.03	1756.00	21548.00	11650	20221206	-25.06	8260	20230822	5.69	10800	-19.17	20230109	8260	5.69	20230822	11650	-25.06	20221206	8260	5.69	20230822	2.21	N	049430	500	45 억	1442715	N	N	N	N
79	20231018	110435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8770	-20	5	-0.23	22140180	2533	11.62	8790	8800	8700	11420	6160	8790	8740.69	15.95	-1117	9050	8920	8690	8560	8330	8985	8625	45	2630	500	6320	10	1	9048000	794	4.99	0.41	12	0.03	1756.00	21548.00	11650	20221206	-24.72	8260	20230822	6.17	10800	-18.80	20230109	8260	6.17	20230822	11650	-24.72	20221206	8260	6.17	20230822	2.21	N	049430	500	45 억	1442715	N	N	N	N
80	20231018	100438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8720	-70	5	-0.80	13371330	1528	7.01	8790	8800	8710	11420	6160	8790	8750.87	15.95	-226	9050	8920	8690	8560	8330	8985	8625	45	2630	500	6320	10	1	9048000	789	4.97	0.40	12	0.02	1756.00	21548.00	11650	20221206	-25.15	8260	20230822	5.57	10800	-19.26	20230109	8260	5.57	20230822	11650	-25.15	20221206	8260	5.57	20230822	2.21	N	049430	500	45 억	1442715	N	N	N	N
81	20231018	090435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8780	-10	5	-0.11	70310	8	0.04	8790	8790	8780	11420	6160	8790	8788.75	15.95	0	9050	8920	8690	8560	8330	8985	8625	45	2630	500	6320	10	1	9048000	794	5.00	0.41	12	0.00	1756.00	21548.00	11650	20221206	-24.64	8260	20230822	6.30	10800	-18.70	20230109	8260	6.30	20230822	11650	-24.64	20221206	8260	6.30	20230822	2.21	N	049430	500	45 억	1442715	N	N	N	N
82	20231017	160438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	270	2	3.17	190118970	21806	99.05	8570	8820	8460	11070	5970	8520	8718.65	15.85	7840	8640	8580	8490	8430	8340	8610	8460	45	2550	500	6130	10	1	9048000	795	5.01	0.41	12	0.24	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	2.21	N	049430	500	45 억	1434391	N	N	N	N
83	20231017	150437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8790	270	2	3.17	177454200	20365	92.51	8570	8820	8460	11070	5970	8520	8713.69	15.85	6998	8640	8580	8490	8430	8340	8610	8460	45	2550	500	6130	10	1	9048000	795	5.01	0.41	12	0.23	1756.00	21548.00	11650	20221206	-24.55	8260	20230822	6.42	10800	-18.61	20230109	8260	6.42	20230822	11650	-24.55	20221206	8260	6.42	20230822	2.21	N	049430	500	45 억	1434391	N	N	N	N
84	20231017	140438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8800	280	2	3.29	159788820	18354	83.37	8570	8820	8460	11070	5970	8520	8705.94	15.85	6444	8640	8580	8490	8430	8340	8610	8460	45	2550	500	6130	10	1	9048000	796	5.01	0.41	12	0.20	1756.00	21548.00	11650	20221206	-24.46	8260	20230822	6.54	10800	-18.52	20230109	8260	6.54	20230822	11650	-24.46	20221206	8260	6.54	20230822	2.21	N	049430	500	45 억	1434391	N	N	N	N
85	20231017	130436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8750	230	2	2.70	132747030	15269	69.36	8570	8820	8460	11070	5970	8520	8693.89	15.85	6477	8640	8580	8490	8430	8340	8610	8460	45	2550	500	6130	10	1	9048000	792	4.98	0.41	12	0.17	1756.00	21548.00	11650	20221206	-24.89	8260	20230822	5.93	10800	-18.98	20230109	8260	5.93	20230822	11650	-24.89	20221206	8260	5.93	20230822	2.21	N	049430	500	45 억	1434391	N	N	N	N
86	20231017	120438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8740	220	2	2.58	126515770	14556	66.12	8570	8820	8460	11070	5970	8520	8691.66	15.85	5901	8640	8580	8490	8430	8340	8610	8460	45	2550	500	6130	10	1	9048000	791	4.98	0.41	12	0.16	1756.00	21548.00	11650	20221206	-24.98	8260	20230822	5.81	10800	-19.07	20230109	8260	5.81	20230822	11650	-24.98	20221206	8260	5.81	20230822	2.21	N	049430	500	45 억	1434391	N	N	N	N
87	20231017	110433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8760	240	2	2.82	108253440	12469	56.64	8570	8820	8460	11070	5970	8520	8681.81	15.85	4964	8640	8580	8490	8430	8340	8610	8460	45	2550	500	6130	10	1	9048000	793	4.99	0.41	12	0.14	1756.00	21548.00	11650	20221206	-24.81	8260	20230822	6.05	10800	-18.89	20230109	8260	6.05	20230822	11650	-24.81	20221206	8260	6.05	20230822	2.21	N	049430	500	45 억	1434391	N	N	N	N
88	20231017	100431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8680	160	2	1.88	73633950	8510	38.66	8570	8760	8460	11070	5970	8520	8652.64	15.85	2987	8640	8580	8490	8430	8340	8610	8460	45	2550	500	6130	10	1	9048000	785	4.94	0.40	12	0.09	1756.00	21548.00	11650	20221206	-25.49	8260	20230822	5.08	10800	-19.63	20230109	8260	5.08	20230822	11650	-25.49	20221206	8260	5.08	20230822	2.21	N	049430	500	45 억	1434391	N	N	N	N
89	20231017	090434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8540	20	2	0.23	2791060	327	1.49	8570	8570	8460	11070	5970	8520	8535.35	15.85	10	8640	8580	8490	8430	8340	8610	8460	45	2550	500	6130	10	1	9048000	773	4.86	0.40	12	0.00	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.21	N	049430	500	45 억	1434391	N	N	N	N
90	20231016	160433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8520	-10	5	-0.12	186819340	22014	516.88	8490	8550	8400	11080	5980	8530	8486.39	15.78	-538	8596	8562	8516	8482	8436	8540	8460	45	2550	500	6140	10	1	9048000	771	4.85	0.40	12	0.24	1756.00	21548.00	11650	20221206	-26.87	8260	20230822	3.15	10800	-21.11	20230109	8260	3.15	20230822	11650	-26.87	20221206	8260	3.15	20230822	2.19	N	049430	500	45 억	1428060	N	N	N	N
91	20231016	150433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8440	-90	5	-1.06	170109120	20039	470.51	8490	8550	8400	11080	5980	8530	8488.90	15.78	-518	8596	8562	8516	8482	8436	8540	8460	45	2550	500	6140	10	1	9048000	764	4.81	0.39	12	0.22	1756.00	21548.00	11650	20221206	-27.55	8260	20230822	2.18	10800	-21.85	20230109	8260	2.18	20230822	11650	-27.55	20221206	8260	2.18	20230822	2.19	N	049430	500	45 억	1428060	N	N	N	N
92	20231016	140433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8500	-30	5	-0.35	133035850	15659	367.67	8490	8550	8400	11080	5980	8530	8495.81	15.78	-854	8596	8562	8516	8482	8436	8540	8460	45	2550	500	6140	10	1	9048000	769	4.84	0.39	12	0.17	1756.00	21548.00	11650	20221206	-27.04	8260	20230822	2.91	10800	-21.30	20230109	8260	2.91	20230822	11650	-27.04	20221206	8260	2.91	20230822	2.19	N	049430	500	45 억	1428060	N	N	N	N
93	20231016	130432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8460	-70	5	-0.82	112869540	13276	311.72	8490	8550	8400	11080	5980	8530	8501.77	15.78	-1177	8596	8562	8516	8482	8436	8540	8460	45	2550	500	6140	10	1	9048000	765	4.82	0.39	12	0.15	1756.00	21548.00	11650	20221206	-27.38	8260	20230822	2.42	10800	-21.67	20230109	8260	2.42	20230822	11650	-27.38	20221206	8260	2.42	20230822	2.19	N	049430	500	45 억	1428060	N	N	N	N
94	20231016	120431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8530	0	3	0.00	90907350	10688	250.95	8490	8550	8400	11080	5980	8530	8505.55	15.78	-1209	8596	8562	8516	8482	8436	8540	8460	45	2550	500	6140	10	1	9048000	772	4.86	0.40	12	0.12	1756.00	21548.00	11650	20221206	-26.78	8260	20230822	3.27	10800	-21.02	20230109	8260	3.27	20230822	11650	-26.78	20221206	8260	3.27	20230822	2.19	N	049430	500	45 억	1428060	N	N	N	N
95	20231016	110430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8480	-50	5	-0.59	41733240	4930	115.75	8490	8520	8400	11080	5980	8530	8465.16	15.78	-610	8596	8562	8516	8482	8436	8540	8460	45	2550	500	6140	10	1	9048000	767	4.83	0.39	12	0.05	1756.00	21548.00	11650	20221206	-27.21	8260	20230822	2.66	10800	-21.48	20230109	8260	2.66	20230822	11650	-27.21	20221206	8260	2.66	20230822	2.19	N	049430	500	45 억	1428060	N	N	N	N
96	20231016	100426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8450	-80	5	-0.94	21461210	2541	59.66	8490	8520	8400	11080	5980	8530	8445.97	15.78	-392	8596	8562	8516	8482	8436	8540	8460	45	2550	500	6140	10	1	9048000	765	4.81	0.39	12	0.03	1756.00	21548.00	11650	20221206	-27.47	8260	20230822	2.30	10800	-21.76	20230109	8260	2.30	20230822	11650	-27.47	20221206	8260	2.30	20230822	2.19	N	049430	500	45 억	1428060	N	N	N	N
97	20231016	090429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8470	-60	5	-0.70	2755300	325	7.63	8490	8520	8470	11080	5980	8530	8477.85	15.78	-179	8596	8562	8516	8482	8436	8540	8460	45	2550	500	6140	10	1	9048000	766	4.82	0.39	12	0.00	1756.00	21548.00	11650	20221206	-27.30	8260	20230822	2.54	10800	-21.57	20230109	8260	2.54	20230822	11650	-27.30	20221206	8260	2.54	20230822	2.19	N	049430	500	45 억	1428060	N	N	N	N
98	20231012	160439	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8570	10	2	0.12	52990190	6210	29.69	8560	8600	8440	11120	6000	8560	8533.04	15.76	1261	8680	8620	8540	8480	8400	8650	8510	45	2560	500	6160	10	1	9048000	775	4.88	0.40	12	0.07	1756.00	21548.00	11650	20221206	-26.44	8260	20230822	3.75	10800	-20.65	20230109	8260	3.75	20230822	11650	-26.44	20221206	8260	3.75	20230822	2.28	N	049430	500	45 억	1426106	N	N	N	N
99	20231012	150431	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8560	0	3	0.00	50479260	5917	28.29	8560	8600	8440	11120	6000	8560	8531.23	15.76	1359	8680	8620	8540	8480	8400	8650	8510	45	2560	500	6160	10	1	9048000	775	4.87	0.40	12	0.07	1756.00	21548.00	11650	20221206	-26.52	8260	20230822	3.63	10800	-20.74	20230109	8260	3.63	20230822	11650	-26.52	20221206	8260	3.63	20230822	2.28	N	049430	500	45 억	1426106	N	N	N	N
100	20231012	140431	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8580	20	2	0.23	39748330	4664	22.30	8560	8600	8440	11120	6000	8560	8522.37	15.76	1312	8680	8620	8540	8480	8400	8650	8510	45	2560	500	6160	10	1	9048000	776	4.89	0.40	12	0.05	1756.00	21548.00	11650	20221206	-26.35	8260	20230822	3.87	10800	-20.56	20230109	8260	3.87	20230822	11650	-26.35	20221206	8260	3.87	20230822	2.28	N	049430	500	45 억	1426106	N	N	N	N
101	20231012	130431	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8580	20	2	0.23	38799000	4553	21.77	8560	8600	8440	11120	6000	8560	8521.63	15.76	1295	8680	8620	8540	8480	8400	8650	8510	45	2560	500	6160	10	1	9048000	776	4.89	0.40	12	0.05	1756.00	21548.00	11650	20221206	-26.35	8260	20230822	3.87	10800	-20.56	20230109	8260	3.87	20230822	11650	-26.35	20221206	8260	3.87	20230822	2.28	N	049430	500	45 억	1426106	N	N	N	N
102	20231012	120438	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8550	-10	5	-0.12	32689210	3839	18.35	8560	8600	8440	11120	6000	8560	8515.03	15.76	1060	8680	8620	8540	8480	8400	8650	8510	45	2560	500	6160	10	1	9048000	774	4.87	0.40	12	0.04	1756.00	21548.00	11650	20221206	-26.61	8260	20230822	3.51	10800	-20.83	20230109	8260	3.51	20230822	11650	-26.61	20221206	8260	3.51	20230822	2.28	N	049430	500	45 억	1426106	N	N	N	N
103	20231012	110436	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8540	-20	5	-0.23	31525050	3703	17.70	8560	8600	8440	11120	6000	8560	8513.38	15.76	1066	8680	8620	8540	8480	8400	8650	8510	45	2560	500	6160	10	1	9048000	773	4.86	0.40	12	0.04	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.28	N	049430	500	45 억	1426106	N	N	N	N
104	20231012	100434	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8590	30	2	0.35	19708090	2319	11.09	8560	8600	8440	11120	6000	8560	8498.53	15.76	1026	8680	8620	8540	8480	8400	8650	8510	45	2560	500	6160	10	1	9048000	777	4.89	0.40	12	0.03	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	2.28	N	049430	500	45 억	1426106	N	N	N	N
105	20231012	090436	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8560	0	3	0.00	4871220	573	2.74	8560	8560	8500	11120	6000	8560	8501.26	15.76	477	8680	8620	8540	8480	8400	8650	8510	45	2560	500	6160	10	1	9048000	775	4.87	0.40	12	0.01	1756.00	21548.00	11650	20221206	-26.52	8260	20230822	3.63	10800	-20.74	20230109	8260	3.63	20230822	11650	-26.52	20221206	8260	3.63	20230822	2.28	N	049430	500	45 억	1426106	N	N	N	N
106	20231011	160432	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8560	20	2	0.23	178460480	20916	77.40	8460	8600	8460	11100	5980	8540	8532.25	15.69	3632	8713	8626	8513	8426	8313	8570	8370	45	2560	500	6140	10	1	9048000	775	4.87	0.40	12	0.23	1756.00	21548.00	11650	20221206	-26.52	8260	20230822	3.63	10800	-20.74	20230109	8260	3.63	20230822	11650	-26.52	20221206	8260	3.63	20230822	2.30	N	049430	500	45 억	1419931	N	N	N	N
107	20231011	150432	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8560	20	2	0.23	163758850	19196	71.03	8460	8600	8460	11100	5980	8540	8530.88	15.69	3560	8713	8626	8513	8426	8313	8570	8370	45	2560	500	6140	10	1	9048000	775	4.87	0.40	12	0.21	1756.00	21548.00	11650	20221206	-26.52	8260	20230822	3.63	10800	-20.74	20230109	8260	3.63	20230822	11650	-26.52	20221206	8260	3.63	20230822	2.30	N	049430	500	45 억	1419931	N	N	N	N
108	20231011	140437	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8550	10	2	0.12	100058600	11750	43.48	8460	8560	8460	11100	5980	8540	8515.63	15.69	-567	8713	8626	8513	8426	8313	8570	8370	45	2560	500	6140	10	1	9048000	774	4.87	0.40	12	0.13	1756.00	21548.00	11650	20221206	-26.61	8260	20230822	3.51	10800	-20.83	20230109	8260	3.51	20230822	11650	-26.61	20221206	8260	3.51	20230822	2.30	N	049430	500	45 억	1419931	N	N	N	N
109	20231011	130429	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8560	20	2	0.23	97964030	11505	42.57	8460	8560	8460	11100	5980	8540	8514.91	15.69	-719	8713	8626	8513	8426	8313	8570	8370	45	2560	500	6140	10	1	9048000	775	4.87	0.40	12	0.13	1756.00	21548.00	11650	20221206	-26.52	8260	20230822	3.63	10800	-20.74	20230109	8260	3.63	20230822	11650	-26.52	20221206	8260	3.63	20230822	2.30	N	049430	500	45 억	1419931	N	N	N	N
110	20231011	120439	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8530	-10	5	-0.12	74954800	8812	32.61	8460	8560	8460	11100	5980	8540	8505.99	15.69	-1034	8713	8626	8513	8426	8313	8570	8370	45	2560	500	6140	10	1	9048000	772	4.86	0.40	12	0.10	1756.00	21548.00	11650	20221206	-26.78	8260	20230822	3.27	10800	-21.02	20230109	8260	3.27	20230822	11650	-26.78	20221206	8260	3.27	20230822	2.30	N	049430	500	45 억	1419931	N	N	N	N
111	20231011	110434	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8540	0	3	0.00	45025950	5307	19.64	8460	8560	8460	11100	5980	8540	8484.26	15.69	-238	8713	8626	8513	8426	8313	8570	8370	45	2560	500	6140	10	1	9048000	773	4.86	0.40	12	0.06	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.30	N	049430	500	45 억	1419931	N	N	N	N
112	20231011	100431	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8520	-20	5	-0.23	39097920	4610	17.06	8460	8560	8460	11100	5980	8540	8481.11	15.69	-234	8713	8626	8513	8426	8313	8570	8370	45	2560	500	6140	10	1	9048000	771	4.85	0.40	12	0.05	1756.00	21548.00	11650	20221206	-26.87	8260	20230822	3.15	10800	-21.11	20230109	8260	3.15	20230822	11650	-26.87	20221206	8260	3.15	20230822	2.30	N	049430	500	45 억	1419931	N	N	N	N
113	20231011	090434	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8470	-70	5	-0.82	693900	82	0.30	8460	8470	8460	11100	5980	8540	8462.20	15.69	-27	8713	8626	8513	8426	8313	8570	8370	45	2560	500	6140	10	1	9048000	766	4.82	0.39	12	0.00	1756.00	21548.00	11650	20221206	-27.30	8260	20230822	2.54	10800	-21.57	20230109	8260	2.54	20230822	11650	-27.30	20221206	8260	2.54	20230822	2.30	N	049430	500	45 억	1419931	N	N	N	N
114	20231010	160429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8540	-30	5	-0.35	229476800	27005	122.10	8600	8600	8400	11140	6000	8570	8497.57	15.55	8701	8810	8690	8500	8380	8190	8750	8440	45	2570	500	6170	10	1	9048000	773	4.86	0.40	12	0.30	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.38	N	049430	500	45 억	1407134	N	N	N	N
115	20231010	150428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8520	-50	5	-0.58	226249610	26627	120.39	8600	8600	8400	11140	6000	8570	8497.00	15.55	8757	8810	8690	8500	8380	8190	8750	8440	45	2570	500	6170	10	1	9048000	771	4.85	0.40	12	0.29	1756.00	21548.00	11650	20221206	-26.87	8260	20230822	3.15	10800	-21.11	20230109	8260	3.15	20230822	11650	-26.87	20221206	8260	3.15	20230822	2.38	N	049430	500	45 억	1407134	N	N	N	N
116	20231010	140429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8540	-30	5	-0.35	211977110	24947	112.80	8600	8600	8400	11140	6000	8570	8497.10	15.55	8744	8810	8690	8500	8380	8190	8750	8440	45	2570	500	6170	10	1	9048000	773	4.86	0.40	12	0.28	1756.00	21548.00	11650	20221206	-26.70	8260	20230822	3.39	10800	-20.93	20230109	8260	3.39	20230822	11650	-26.70	20221206	8260	3.39	20230822	2.38	N	049430	500	45 억	1407134	N	N	N	N
117	20231010	130426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8450	-120	5	-1.40	116987770	13674	61.83	8600	8600	8450	11140	6000	8570	8555.49	15.55	2911	8810	8690	8500	8380	8190	8750	8440	45	2570	500	6170	10	1	9048000	765	4.81	0.39	12	0.15	1756.00	21548.00	11650	20221206	-27.47	8260	20230822	2.30	10800	-21.76	20230109	8260	2.30	20230822	11650	-27.47	20221206	8260	2.30	20230822	2.38	N	049430	500	45 억	1407134	N	N	N	N
118	20231010	120427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8560	-10	5	-0.12	92484360	10791	48.79	8600	8600	8470	11140	6000	8570	8570.51	15.55	2208	8810	8690	8500	8380	8190	8750	8440	45	2570	500	6170	10	1	9048000	775	4.87	0.40	12	0.12	1756.00	21548.00	11650	20221206	-26.52	8260	20230822	3.63	10800	-20.74	20230109	8260	3.63	20230822	11650	-26.52	20221206	8260	3.63	20230822	2.38	N	049430	500	45 억	1407134	N	N	N	N
119	20231010	110418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8600	30	2	0.35	73063580	8525	38.55	8600	8600	8470	11140	6000	8570	8570.51	15.55	2192	8810	8690	8500	8380	8190	8750	8440	45	2570	500	6170	10	1	9048000	778	4.90	0.40	12	0.09	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	2.38	N	049430	500	45 억	1407134	N	N	N	N
120	20231010	100424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8580	10	2	0.12	35768750	4174	18.87	8600	8600	8470	11140	6000	8570	8569.42	15.55	1160	8810	8690	8500	8380	8190	8750	8440	45	2570	500	6170	10	1	9048000	776	4.89	0.40	12	0.05	1756.00	21548.00	11650	20221206	-26.35	8260	20230822	3.87	10800	-20.56	20230109	8260	3.87	20230822	11650	-26.35	20221206	8260	3.87	20230822	2.38	N	049430	500	45 억	1407134	N	N	N	N
121	20231010	090422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8590	20	2	0.23	15625260	1817	8.22	8600	8600	8570	11140	6000	8570	8599.48	15.55	-26	8810	8690	8500	8380	8190	8750	8440	45	2570	500	6170	10	1	9048000	777	4.89	0.40	12	0.02	1756.00	21548.00	11650	20221206	-26.27	8260	20230822	4.00	10800	-20.46	20230109	8260	4.00	20230822	11650	-26.27	20221206	8260	4.00	20230822	2.38	N	049430	500	45 억	1407134	N	N	N	N
122	20231006	160427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8570	260	2	3.13	187968360	22117	86.10	8450	8620	8310	10800	5820	8310	8498.82	15.52	1185	8423	8366	8313	8256	8203	8395	8285	45	2490	500	5980	10	1	9048000	775	4.88	0.40	12	0.24	1756.00	21548.00	11650	20221206	-26.44	8260	20230822	3.75	10800	-20.65	20230109	8260	3.75	20230822	11650	-26.44	20221206	8260	3.75	20230822	2.39	N	049430	500	45 억	1403923	N	N	N	N
123	20231006	150419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8500	190	2	2.29	169211450	19926	77.57	8450	8620	8310	10800	5820	8310	8491.99	15.52	1427	8423	8366	8313	8256	8203	8395	8285	45	2490	500	5980	10	1	9048000	769	4.84	0.39	12	0.22	1756.00	21548.00	11650	20221206	-27.04	8260	20230822	2.91	10800	-21.30	20230109	8260	2.91	20230822	11650	-27.04	20221206	8260	2.91	20230822	2.39	N	049430	500	45 억	1403923	N	N	N	N
124	20231006	140419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8510	200	2	2.41	166285650	19582	76.23	8450	8620	8310	10800	5820	8310	8491.76	15.52	1298	8423	8366	8313	8256	8203	8395	8285	45	2490	500	5980	10	1	9048000	770	4.85	0.39	12	0.22	1756.00	21548.00	11650	20221206	-26.95	8260	20230822	3.03	10800	-21.20	20230109	8260	3.03	20230822	11650	-26.95	20221206	8260	3.03	20230822	2.39	N	049430	500	45 억	1403923	N	N	N	N
125	20231006	130417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8520	210	2	2.53	152761610	17996	70.06	8450	8620	8310	10800	5820	8310	8488.64	15.52	1291	8423	8366	8313	8256	8203	8395	8285	45	2490	500	5980	10	1	9048000	771	4.85	0.40	12	0.20	1756.00	21548.00	11650	20221206	-26.87	8260	20230822	3.15	10800	-21.11	20230109	8260	3.15	20230822	11650	-26.87	20221206	8260	3.15	20230822	2.39	N	049430	500	45 억	1403923	N	N	N	N
126	20231006	120414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8600	290	2	3.49	137313230	16187	63.02	8450	8620	8310	10800	5820	8310	8482.93	15.52	1902	8423	8366	8313	8256	8203	8395	8285	45	2490	500	5980	10	1	9048000	778	4.90	0.40	12	0.18	1756.00	21548.00	11650	20221206	-26.18	8260	20230822	4.12	10800	-20.37	20230109	8260	4.12	20230822	11650	-26.18	20221206	8260	4.12	20230822	2.39	N	049430	500	45 억	1403923	N	N	N	N
127	20231006	110413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8500	190	2	2.29	72315640	8618	33.55	8450	8500	8310	10800	5820	8310	8391.23	15.52	2364	8423	8366	8313	8256	8203	8395	8285	45	2490	500	5980	10	1	9048000	769	4.84	0.39	12	0.10	1756.00	21548.00	11650	20221206	-27.04	8260	20230822	2.91	10800	-21.30	20230109	8260	2.91	20230822	11650	-27.04	20221206	8260	2.91	20230822	2.39	N	049430	500	45 억	1403923	N	N	N	N
128	20231006	100414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8400	90	2	1.08	37615170	4495	17.50	8450	8450	8310	10800	5820	8310	8368.22	15.52	1237	8423	8366	8313	8256	8203	8395	8285	45	2490	500	5980	10	1	9048000	760	4.78	0.39	12	0.05	1756.00	21548.00	11650	20221206	-27.90	8260	20230822	1.69	10800	-22.22	20230109	8260	1.69	20230822	11650	-27.90	20221206	8260	1.69	20230822	2.39	N	049430	500	45 억	1403923	N	N	N	N
129	20231006	090412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	8310	0	3	0.00	461670	55	0.21	8450	8450	8310	10800	5820	8310	8394.00	15.52	-21	8423	8366	8313	8256	8203	8395	8285	45	2490	500	5980	10	1	9048000	752	4.73	0.39	12	0.00	1756.00	21548.00	11650	20221206	-28.67	8260	20230822	0.61	10800	-23.06	20230109	8260	0.61	20230822	11650	-28.67	20221206	8260	0.61	20230822	2.39	N	049430	500	45 억	1403923	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History