KissMeData/347000/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	161205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2910	-35	5	-1.19	3330771655	1072878	402.47	2990	3265	2910	3825	2065	2945	3104.61	0.99	-118758	3108	3026	2948	2866	2788	3067	2907	169	880	500	1820	5	1	33004976	960	103.93	2.39	12	3.25	28.00	1216.00	5680	20230821	-48.77	2776	20221028	4.83	5680	-48.77	20230821	2795	4.11	20230803	17540	-83.41	20230428	2795	4.11	20230803	1.80	N	347000	500	168 억	326601	N	N	N	N
3	20231031	151217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2955	10	2	0.34	3235077155	1040080	390.16	2990	3265	2915	3825	2065	2945	3110.41	0.99	-126128	3108	3026	2948	2866	2788	3067	2907	169	880	500	1820	5	1	33004976	975	105.54	2.43	12	3.15	28.00	1216.00	5680	20230821	-47.98	2776	20221028	6.45	5680	-47.98	20230821	2795	5.72	20230803	17540	-83.15	20230428	2795	5.72	20230803	1.80	N	347000	500	168 억	326601	N	N	N	N
4	20231031	141226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2950	5	2	0.17	3122264950	1001749	375.79	2990	3265	2915	3825	2065	2945	3116.81	0.99	-120419	3108	3026	2948	2866	2788	3067	2907	169	880	500	1820	5	1	33004976	974	105.36	2.43	12	3.04	28.00	1216.00	5680	20230821	-48.06	2776	20221028	6.27	5680	-48.06	20230821	2795	5.55	20230803	17540	-83.18	20230428	2795	5.55	20230803	1.80	N	347000	500	168 억	326601	N	N	N	N
5	20231031	131215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2975	30	2	1.02	2952038085	943918	354.09	2990	3265	2955	3825	2065	2945	3127.43	0.99	-114568	3108	3026	2948	2866	2788	3067	2907	169	880	500	1820	5	1	33004976	982	106.25	2.45	12	2.86	28.00	1216.00	5680	20230821	-47.62	2776	20221028	7.17	5680	-47.62	20230821	2795	6.44	20230803	17540	-83.04	20230428	2795	6.44	20230803	1.80	N	347000	500	168 억	326601	N	N	N	N
6	20231031	121217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2960	15	2	0.51	2863601160	914254	342.96	2990	3265	2955	3825	2065	2945	3132.17	0.99	-105354	3108	3026	2948	2866	2788	3067	2907	169	880	500	1820	5	1	33004976	977	105.71	2.43	12	2.77	28.00	1216.00	5680	20230821	-47.89	2776	20221028	6.63	5680	-47.89	20230821	2795	5.90	20230803	17540	-83.12	20230428	2795	5.90	20230803	1.80	N	347000	500	168 억	326601	N	N	N	N
7	20231031	111246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3000	55	2	1.87	2685538605	854479	320.54	2990	3265	2990	3825	2065	2945	3142.90	0.99	-102248	3108	3026	2948	2866	2788	3067	2907	169	880	500	1820	5	1	33004976	990	107.14	2.47	12	2.59	28.00	1216.00	5680	20230821	-47.18	2776	20221028	8.07	5680	-47.18	20230821	2795	7.33	20230803	17540	-82.90	20230428	2795	7.33	20230803	1.80	N	347000	500	168 억	326601	N	N	N	N
8	20231031	101225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3045	100	2	3.40	2450712430	776458	291.27	2990	3265	2990	3825	2065	2945	3156.27	0.99	-93608	3108	3026	2948	2866	2788	3067	2907	169	880	500	1820	5	1	33004976	1005	108.75	2.50	12	2.35	28.00	1216.00	5680	20230821	-46.39	2776	20221028	9.69	5680	-46.39	20230821	2795	8.94	20230803	17540	-82.64	20230428	2795	8.94	20230803	1.80	N	347000	500	168 억	326601	N	N	N	N
9	20231031	091227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	3135	190	2	6.45	1673316060	524701	196.83	2990	3265	2990	3825	2065	2945	3189.08	0.99	-54337	3108	3026	2948	2866	2788	3067	2907	169	880	500	1820	5	1	33004976	1035	111.96	2.58	12	1.59	28.00	1216.00	5680	20230821	-44.81	2776	20221028	12.93	5680	-44.81	20230821	2795	12.16	20230803	17540	-82.13	20230428	2795	12.16	20230803	1.80	N	347000	500	168 억	326601	N	N	N	N
10	20231030	161200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2945	55	2	1.90	774798430	262364	136.23	2870	3030	2870	3755	2025	2890	2953.17	0.76	76636	3000	2945	2910	2855	2820	2927	2837	169	865	500	1790	5	1	33004976	972	105.18	2.42	12	0.79	28.00	1216.00	5680	20230821	-48.15	2776	20221028	6.09	5680	-48.15	20230821	2795	5.37	20230803	17540	-83.21	20230428	2795	5.37	20230803	1.83	N	347000	500	168 억	249907	N	N	N	N
11	20231030	151134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2980	90	2	3.11	713129775	241444	125.37	2870	3030	2870	3755	2025	2890	2953.60	0.76	72754	3000	2945	2910	2855	2820	2927	2837	169	865	500	1790	5	1	33004976	984	106.43	2.45	12	0.73	28.00	1216.00	5680	20230821	-47.54	2776	20221028	7.35	5680	-47.54	20230821	2795	6.62	20230803	17540	-83.01	20230428	2795	6.62	20230803	1.83	N	347000	500	168 억	249907	N	N	N	N
12	20231030	141133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2965	75	2	2.60	660781075	223730	116.17	2870	3030	2870	3755	2025	2890	2953.48	0.76	64089	3000	2945	2910	2855	2820	2927	2837	169	865	500	1790	5	1	33004976	979	105.89	2.44	12	0.68	28.00	1216.00	5680	20230821	-47.80	2776	20221028	6.81	5680	-47.80	20230821	2795	6.08	20230803	17540	-83.10	20230428	2795	6.08	20230803	1.83	N	347000	500	168 억	249907	N	N	N	N
13	20231030	131137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2995	105	2	3.63	625783295	211936	110.05	2870	3030	2870	3755	2025	2890	2952.70	0.76	62221	3000	2945	2910	2855	2820	2927	2837	169	865	500	1790	5	1	33004976	988	106.96	2.46	12	0.64	28.00	1216.00	5680	20230821	-47.27	2776	20221028	7.89	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	1.83	N	347000	500	168 억	249907	N	N	N	N
14	20231030	121127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2995	105	2	3.63	603879695	204602	106.24	2870	3030	2870	3755	2025	2890	2951.48	0.76	58384	3000	2945	2910	2855	2820	2927	2837	169	865	500	1790	5	1	33004976	988	106.96	2.46	12	0.62	28.00	1216.00	5680	20230821	-47.27	2776	20221028	7.89	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	1.83	N	347000	500	168 억	249907	N	N	N	N
15	20231030	111128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2995	105	2	3.63	553865405	187945	97.59	2870	3000	2870	3755	2025	2890	2946.95	0.76	62327	3000	2945	2910	2855	2820	2927	2837	169	865	500	1790	5	1	33004976	988	106.96	2.46	12	0.57	28.00	1216.00	5680	20230821	-47.27	2776	20221028	7.89	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	1.83	N	347000	500	168 억	249907	N	N	N	N
16	20231030	101123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2970	80	2	2.77	286995510	98201	50.99	2870	2970	2870	3755	2025	2890	2922.53	0.76	45444	3000	2945	2910	2855	2820	2927	2837	169	865	500	1790	5	1	33004976	980	106.07	2.44	12	0.30	28.00	1216.00	5680	20230821	-47.71	2776	20221028	6.99	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	1.83	N	347000	500	168 억	249907	N	N	N	N
17	20231030	091124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2895	5	2	0.17	15502175	5345	2.78	2870	2930	2870	3755	2025	2890	2900.31	0.76	-1649	3000	2945	2910	2855	2820	2927	2837	169	865	500	1790	5	1	33004976	955	103.39	2.38	12	0.02	28.00	1216.00	5680	20230821	-49.03	2776	20221028	4.29	5680	-49.03	20230821	2795	3.58	20230803	17540	-83.49	20230428	2795	3.58	20230803	1.83	N	347000	500	168 억	249907	N	N	N	N
18	20231027	161032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2890	10	2	0.35	559394870	192161	69.71	2930	2965	2875	3740	2020	2880	2911.09	0.70	19222	3033	2956	2913	2836	2793	2935	2815	169	860	500	1780	5	1	33004976	954	103.21	2.38	12	0.58	28.00	1216.00	5680	20230821	-49.12	2739	20221025	5.51	5680	-49.12	20230821	2795	3.40	20230803	17540	-83.52	20230428	2795	3.40	20230803	2.00	N	347000	500	168 억	230684	N	N	N	N
19	20231027	151124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2890	10	2	0.35	548993075	188564	68.40	2930	2965	2875	3740	2020	2880	2911.44	0.70	19167	3033	2956	2913	2836	2793	2935	2815	169	860	500	1780	5	1	33004976	954	103.21	2.38	12	0.57	28.00	1216.00	5680	20230821	-49.12	2739	20221025	5.51	5680	-49.12	20230821	2795	3.40	20230803	17540	-83.52	20230428	2795	3.40	20230803	2.00	N	347000	500	168 억	230684	N	N	N	N
20	20231027	141123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2910	30	2	1.04	380242920	130199	47.23	2930	2965	2880	3740	2020	2880	2920.47	0.70	4480	3033	2956	2913	2836	2793	2935	2815	169	860	500	1780	5	1	33004976	960	103.93	2.39	12	0.39	28.00	1216.00	5680	20230821	-48.77	2739	20221025	6.24	5680	-48.77	20230821	2795	4.11	20230803	17540	-83.41	20230428	2795	4.11	20230803	2.00	N	347000	500	168 억	230684	N	N	N	N
21	20231027	131113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2935	55	2	1.91	304641070	104234	37.81	2930	2965	2880	3740	2020	2880	2922.67	0.70	16091	3033	2956	2913	2836	2793	2935	2815	169	860	500	1780	5	1	33004976	969	104.82	2.41	12	0.32	28.00	1216.00	5680	20230821	-48.33	2739	20221025	7.16	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	2.00	N	347000	500	168 억	230684	N	N	N	N
22	20231027	121125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2940	60	2	2.08	248657495	85099	30.87	2930	2965	2880	3740	2020	2880	2921.98	0.70	10239	3033	2956	2913	2836	2793	2935	2815	169	860	500	1780	5	1	33004976	970	105.00	2.42	12	0.26	28.00	1216.00	5680	20230821	-48.24	2739	20221025	7.34	5680	-48.24	20230821	2795	5.19	20230803	17540	-83.24	20230428	2795	5.19	20230803	2.00	N	347000	500	168 억	230684	N	N	N	N
23	20231027	111132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2950	70	2	2.43	220899210	75683	27.45	2930	2965	2880	3740	2020	2880	2918.74	0.70	8275	3033	2956	2913	2836	2793	2935	2815	169	860	500	1780	5	1	33004976	974	105.36	2.43	12	0.23	28.00	1216.00	5680	20230821	-48.06	2739	20221025	7.70	5680	-48.06	20230821	2795	5.55	20230803	17540	-83.18	20230428	2795	5.55	20230803	2.00	N	347000	500	168 억	230684	N	N	N	N
24	20231027	101121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2915	35	2	1.22	134743545	46372	16.82	2930	2940	2880	3740	2020	2880	2905.71	0.70	-1147	3033	2956	2913	2836	2793	2935	2815	169	860	500	1780	5	1	33004976	962	104.11	2.40	12	0.14	28.00	1216.00	5680	20230821	-48.68	2739	20221025	6.43	5680	-48.68	20230821	2795	4.29	20230803	17540	-83.38	20230428	2795	4.29	20230803	2.00	N	347000	500	168 억	230684	N	N	N	N
25	20231027	091126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2930	50	2	1.74	9642335	3298	1.20	2930	2930	2910	3740	2020	2880	2923.69	0.70	9	3033	2956	2913	2836	2793	2935	2815	169	860	500	1780	5	1	33004976	967	104.64	2.41	12	0.01	28.00	1216.00	5680	20230821	-48.42	2739	20221025	6.97	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	2.00	N	347000	500	168 억	230684	N	N	N	N
26	20231026	161108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2880	-125	5	-4.16	791489045	272769	108.19	2985	2990	2870	3905	2105	3005	2901.80	1.01	-101469	3108	3056	3018	2966	2928	3037	2947	169	900	500	1860	5	1	33004976	951	102.86	2.37	12	0.83	28.00	1216.00	5680	20230821	-49.30	2739	20221025	5.15	5680	-49.30	20230821	2795	3.04	20230803	17540	-83.58	20230428	2795	3.04	20230803	2.07	N	347000	500	168 억	332153	N	N	N	N
27	20231026	151106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2915	-90	5	-3.00	764472990	263402	104.47	2985	2990	2870	3905	2105	3005	2902.31	1.01	-100604	3108	3056	3018	2966	2928	3037	2947	169	900	500	1860	5	1	33004976	962	104.11	2.40	12	0.80	28.00	1216.00	5680	20230821	-48.68	2739	20221025	6.43	5680	-48.68	20230821	2795	4.29	20230803	17540	-83.38	20230428	2795	4.29	20230803	2.07	N	347000	500	168 억	332153	N	N	N	N
28	20231026	141108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2895	-110	5	-3.66	660051595	227289	90.15	2985	2990	2870	3905	2105	3005	2904.02	1.01	-93459	3108	3056	3018	2966	2928	3037	2947	169	900	500	1860	5	1	33004976	955	103.39	2.38	12	0.69	28.00	1216.00	5680	20230821	-49.03	2739	20221025	5.70	5680	-49.03	20230821	2795	3.58	20230803	17540	-83.49	20230428	2795	3.58	20230803	2.07	N	347000	500	168 억	332153	N	N	N	N
29	20231026	131107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2885	-120	5	-3.99	557628825	191936	76.13	2985	2990	2870	3905	2105	3005	2905.29	1.01	-77448	3108	3056	3018	2966	2928	3037	2947	169	900	500	1860	5	1	33004976	952	103.04	2.37	12	0.58	28.00	1216.00	5680	20230821	-49.21	2739	20221025	5.33	5680	-49.21	20230821	2795	3.22	20230803	17540	-83.55	20230428	2795	3.22	20230803	2.07	N	347000	500	168 억	332153	N	N	N	N
30	20231026	121059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2895	-110	5	-3.66	499483225	171801	68.14	2985	2990	2870	3905	2105	3005	2907.34	1.01	-62454	3108	3056	3018	2966	2928	3037	2947	169	900	500	1860	5	1	33004976	955	103.39	2.38	12	0.52	28.00	1216.00	5680	20230821	-49.03	2739	20221025	5.70	5680	-49.03	20230821	2795	3.58	20230803	17540	-83.49	20230428	2795	3.58	20230803	2.07	N	347000	500	168 억	332153	N	N	N	N
31	20231026	111116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2895	-110	5	-3.66	370436370	127029	50.38	2985	2990	2895	3905	2105	3005	2916.16	1.01	-47257	3108	3056	3018	2966	2928	3037	2947	169	900	500	1860	5	1	33004976	955	103.39	2.38	12	0.38	28.00	1216.00	5680	20230821	-49.03	2739	20221025	5.70	5680	-49.03	20230821	2795	3.58	20230803	17540	-83.49	20230428	2795	3.58	20230803	2.07	N	347000	500	168 억	332153	N	N	N	N
32	20231026	101110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2920	-85	5	-2.83	219962540	75205	29.83	2985	2990	2900	3905	2105	3005	2924.84	1.01	-26892	3108	3056	3018	2966	2928	3037	2947	169	900	500	1860	5	1	33004976	964	104.29	2.40	12	0.23	28.00	1216.00	5680	20230821	-48.59	2739	20221025	6.61	5680	-48.59	20230821	2795	4.47	20230803	17540	-83.35	20230428	2795	4.47	20230803	2.07	N	347000	500	168 억	332153	N	N	N	N
33	20231026	091108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2930	-75	5	-2.50	46991675	16045	6.36	2985	2990	2910	3905	2105	3005	2928.74	1.01	-5411	3108	3056	3018	2966	2928	3037	2947	169	900	500	1860	5	1	33004976	967	104.64	2.41	12	0.05	28.00	1216.00	5680	20230821	-48.42	2739	20221025	6.97	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	2.07	N	347000	500	168 억	332153	N	N	N	N
34	20231025	161109	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3005	0	3	0.00	757727940	249742	69.27	3045	3070	2980	3905	2105	3005	3034.15	0.88	44223	3121	3062	2956	2897	2791	3092	2927	169	900	500	1860	5	1	33004976	992	107.32	2.47	12	0.76	28.00	1216.00	5680	20230821	-47.10	2739	20221025	9.71	5680	-47.10	20230821	2795	7.51	20230803	17540	-82.87	20230428	2795	7.51	20230803	2.13	N	347000	500	168 억	288981	N	N	N	N
35	20231025	151108	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3020	15	2	0.50	728454465	240019	66.57	3045	3070	2980	3905	2105	3005	3034.99	0.88	44069	3121	3062	2956	2897	2791	3092	2927	169	900	500	1860	5	1	33004976	997	107.86	2.48	12	0.73	28.00	1216.00	5680	20230821	-46.83	2739	20221025	10.26	5680	-46.83	20230821	2795	8.05	20230803	17540	-82.78	20230428	2795	8.05	20230803	2.13	N	347000	500	168 억	288981	N	N	N	N
36	20231025	141103	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3020	15	2	0.50	675121465	222325	61.66	3045	3070	2980	3905	2105	3005	3036.64	0.88	38214	3121	3062	2956	2897	2791	3092	2927	169	900	500	1860	5	1	33004976	997	107.86	2.48	12	0.67	28.00	1216.00	5680	20230821	-46.83	2739	20221025	10.26	5680	-46.83	20230821	2795	8.05	20230803	17540	-82.78	20230428	2795	8.05	20230803	2.13	N	347000	500	168 억	288981	N	N	N	N
37	20231025	131104	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3030	25	2	0.83	638792095	210329	58.34	3045	3070	2980	3905	2105	3005	3037.11	0.88	37020	3121	3062	2956	2897	2791	3092	2927	169	900	500	1860	5	1	33004976	1000	108.21	2.49	12	0.64	28.00	1216.00	5680	20230821	-46.65	2739	20221025	10.62	5680	-46.65	20230821	2795	8.41	20230803	17540	-82.73	20230428	2795	8.41	20230803	2.13	N	347000	500	168 억	288981	N	N	N	N
38	20231025	121108	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3040	35	2	1.16	579116115	190609	52.87	3045	3070	2980	3905	2105	3005	3038.24	0.88	39158	3121	3062	2956	2897	2791	3092	2927	169	900	500	1860	5	1	33004976	1003	108.57	2.50	12	0.58	28.00	1216.00	5680	20230821	-46.48	2739	20221025	10.99	5680	-46.48	20230821	2795	8.77	20230803	17540	-82.67	20230428	2795	8.77	20230803	2.13	N	347000	500	168 억	288981	N	N	N	N
39	20231025	111107	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3050	45	2	1.50	545283000	179521	49.79	3045	3070	2980	3905	2105	3005	3037.43	0.88	35729	3121	3062	2956	2897	2791	3092	2927	169	900	500	1860	5	1	33004976	1007	108.93	2.51	12	0.54	28.00	1216.00	5680	20230821	-46.30	2739	20221025	11.35	5680	-46.30	20230821	2795	9.12	20230803	17540	-82.61	20230428	2795	9.12	20230803	2.13	N	347000	500	168 억	288981	N	N	N	N
40	20231025	101108	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3040	35	2	1.16	333833530	110093	30.54	3045	3070	2980	3905	2105	3005	3032.29	0.88	6459	3121	3062	2956	2897	2791	3092	2927	169	900	500	1860	5	1	33004976	1003	108.57	2.50	12	0.33	28.00	1216.00	5680	20230821	-46.48	2739	20221025	10.99	5680	-46.48	20230821	2795	8.77	20230803	17540	-82.67	20230428	2795	8.77	20230803	2.13	N	347000	500	168 억	288981	N	N	N	N
41	20231025	091104	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3030	25	2	0.83	146409730	48365	13.41	3045	3060	2980	3905	2105	3005	3027.18	0.88	-7628	3121	3062	2956	2897	2791	3092	2927	169	900	500	1860	5	1	33004976	1000	108.21	2.49	12	0.15	28.00	1216.00	5680	20230821	-46.65	2739	20221025	10.62	5680	-46.65	20230821	2795	8.41	20230803	17540	-82.73	20230428	2795	8.41	20230803	2.13	N	347000	500	168 억	288981	N	N	N	N
42	20231024	161039	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3005	140	2	4.89	1005999855	342445	213.99	2895	3015	2850	3720	2010	2865	2937.69	0.62	83391	2985	2925	2895	2835	2805	2910	2820	169	855	500	1770	5	1	33004976	992	107.32	2.47	12	1.04	28.00	1216.00	5680	20230821	-47.10	2739	20221025	9.71	5680	-47.10	20230821	2795	7.51	20230803	17540	-82.87	20230428	2795	7.51	20230803	2.04	N	347000	500	168 억	205490	N	N	N	N
43	20231024	151057	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3000	135	2	4.71	974658400	332012	207.47	2895	3015	2850	3720	2010	2865	2935.61	0.62	77073	2985	2925	2895	2835	2805	2910	2820	169	855	500	1770	5	1	33004976	990	107.14	2.47	12	1.01	28.00	1216.00	5680	20230821	-47.18	2739	20221025	9.53	5680	-47.18	20230821	2795	7.33	20230803	17540	-82.90	20230428	2795	7.33	20230803	2.04	N	347000	500	168 억	205490	N	N	N	N
44	20231024	141039	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3000	135	2	4.71	854290690	291789	182.34	2895	3015	2850	3720	2010	2865	2927.77	0.62	51369	2985	2925	2895	2835	2805	2910	2820	169	855	500	1770	5	1	33004976	990	107.14	2.47	12	0.88	28.00	1216.00	5680	20230821	-47.18	2739	20221025	9.53	5680	-47.18	20230821	2795	7.33	20230803	17540	-82.90	20230428	2795	7.33	20230803	2.04	N	347000	500	168 억	205490	N	N	N	N
45	20231024	131043	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2970	105	2	3.66	619920595	213448	133.38	2895	2975	2850	3720	2010	2865	2904.32	0.62	11155	2985	2925	2895	2835	2805	2910	2820	169	855	500	1770	5	1	33004976	980	106.07	2.44	12	0.65	28.00	1216.00	5680	20230821	-47.71	2739	20221025	8.43	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	2.04	N	347000	500	168 억	205490	N	N	N	N
46	20231024	121056	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2920	55	2	1.92	518620140	179100	111.92	2895	2965	2850	3720	2010	2865	2895.70	0.62	-4112	2985	2925	2895	2835	2805	2910	2820	169	855	500	1770	5	1	33004976	964	104.29	2.40	12	0.54	28.00	1216.00	5680	20230821	-48.59	2739	20221025	6.61	5680	-48.59	20230821	2795	4.47	20230803	17540	-83.35	20230428	2795	4.47	20230803	2.04	N	347000	500	168 억	205490	N	N	N	N
47	20231024	111051	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2880	15	2	0.52	443697910	153293	95.79	2895	2965	2850	3720	2010	2865	2894.44	0.62	-8489	2985	2925	2895	2835	2805	2910	2820	169	855	500	1770	5	1	33004976	951	102.86	2.37	12	0.46	28.00	1216.00	5680	20230821	-49.30	2739	20221025	5.15	5680	-49.30	20230821	2795	3.04	20230803	17540	-83.58	20230428	2795	3.04	20230803	2.04	N	347000	500	168 억	205490	N	N	N	N
48	20231024	101042	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2870	5	2	0.17	360217930	124143	77.58	2895	2965	2860	3720	2010	2865	2901.64	0.62	2973	2985	2925	2895	2835	2805	2910	2820	169	855	500	1770	5	1	33004976	947	102.50	2.36	12	0.38	28.00	1216.00	5680	20230821	-49.47	2739	20221025	4.78	5680	-49.47	20230821	2795	2.68	20230803	17540	-83.64	20230428	2795	2.68	20230803	2.04	N	347000	500	168 억	205490	N	N	N	N
49	20231024	091049	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2965	100	2	3.49	174410315	60009	37.50	2895	2965	2895	3720	2010	2865	2906.40	0.62	6011	2985	2925	2895	2835	2805	2910	2820	169	855	500	1770	5	1	33004976	979	105.89	2.44	12	0.18	28.00	1216.00	5680	20230821	-47.80	2739	20221025	8.25	5680	-47.80	20230821	2795	6.08	20230803	17540	-83.10	20230428	2795	6.08	20230803	2.04	N	347000	500	168 억	205490	N	N	N	N
50	20231023	161033	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2865	-70	5	-2.39	458092400	157738	57.06	2930	2955	2865	3815	2055	2935	2904.25	0.73	-36318	3081	3007	2936	2862	2791	3007	2862	169	880	500	1810	5	1	33004976	946	102.32	2.36	12	0.48	28.00	1216.00	5680	20230821	-49.56	2739	20221025	4.60	5680	-49.56	20230821	2795	2.50	20230803	17540	-83.67	20230428	2795	2.50	20230803	2.13	N	347000	500	168 억	241338	N	N	N	N
51	20231023	151039	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2890	-45	5	-1.53	403486530	138697	50.17	2930	2955	2870	3815	2055	2935	2909.12	0.73	-37744	3081	3007	2936	2862	2791	3007	2862	169	880	500	1810	5	1	33004976	954	103.21	2.38	12	0.42	28.00	1216.00	5680	20230821	-49.12	2739	20221025	5.51	5680	-49.12	20230821	2795	3.40	20230803	17540	-83.52	20230428	2795	3.40	20230803	2.13	N	347000	500	168 억	241338	N	N	N	N
52	20231023	141037	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2885	-50	5	-1.70	340659205	116900	42.29	2930	2955	2885	3815	2055	2935	2914.11	0.73	-33505	3081	3007	2936	2862	2791	3007	2862	169	880	500	1810	5	1	33004976	952	103.04	2.37	12	0.35	28.00	1216.00	5680	20230821	-49.21	2739	20221025	5.33	5680	-49.21	20230821	2795	3.22	20230803	17540	-83.55	20230428	2795	3.22	20230803	2.13	N	347000	500	168 억	241338	N	N	N	N
53	20231023	131044	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2920	-15	5	-0.51	258891085	88726	32.10	2930	2955	2885	3815	2055	2935	2917.87	0.73	-19492	3081	3007	2936	2862	2791	3007	2862	169	880	500	1810	5	1	33004976	964	104.29	2.40	12	0.27	28.00	1216.00	5680	20230821	-48.59	2739	20221025	6.61	5680	-48.59	20230821	2795	4.47	20230803	17540	-83.35	20230428	2795	4.47	20230803	2.13	N	347000	500	168 억	241338	N	N	N	N
54	20231023	121034	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2910	-25	5	-0.85	238442445	81696	29.55	2930	2955	2885	3815	2055	2935	2918.66	0.73	-19741	3081	3007	2936	2862	2791	3007	2862	169	880	500	1810	5	1	33004976	960	103.93	2.39	12	0.25	28.00	1216.00	5680	20230821	-48.77	2739	20221025	6.24	5680	-48.77	20230821	2795	4.11	20230803	17540	-83.41	20230428	2795	4.11	20230803	2.13	N	347000	500	168 억	241338	N	N	N	N
55	20231023	111031	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2930	-5	5	-0.17	162795100	55731	20.16	2930	2955	2885	3815	2055	2935	2921.09	0.73	1861	3081	3007	2936	2862	2791	3007	2862	169	880	500	1810	5	1	33004976	967	104.64	2.41	12	0.17	28.00	1216.00	5680	20230821	-48.42	2739	20221025	6.97	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	2.13	N	347000	500	168 억	241338	N	N	N	N
56	20231023	101024	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2925	-10	5	-0.34	121758330	41764	15.11	2930	2945	2885	3815	2055	2935	2915.39	0.73	2037	3081	3007	2936	2862	2791	3007	2862	169	880	500	1810	5	1	33004976	965	104.46	2.41	12	0.13	28.00	1216.00	5680	20230821	-48.50	2739	20221025	6.79	5680	-48.50	20230821	2795	4.65	20230803	17540	-83.32	20230428	2795	4.65	20230803	2.13	N	347000	500	168 억	241338	N	N	N	N
57	20231023	091045	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2925	-10	5	-0.34	38871595	13384	4.84	2930	2930	2885	3815	2055	2935	2904.33	0.73	-6808	3081	3007	2936	2862	2791	3007	2862	169	880	500	1810	5	1	33004976	965	104.46	2.41	12	0.04	28.00	1216.00	5680	20230821	-48.50	2739	20221025	6.79	5680	-48.50	20230821	2795	4.65	20230803	17540	-83.32	20230428	2795	4.65	20230803	2.13	N	347000	500	168 억	241338	N	N	N	N
58	20231020	161027	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2935	-15	5	-0.51	798243650	273088	92.00	2935	3010	2865	3835	2065	2950	2923.02	0.92	-63861	3076	3012	2976	2912	2876	2995	2895	169	885	500	1820	5	1	33004976	969	104.82	2.41	12	0.83	28.00	1216.00	5680	20230821	-48.33	2739	20221025	7.16	5680	-48.33	20230821	2795	5.01	20230803	17540	-83.27	20230428	2795	5.01	20230803	2.19	N	347000	500	168 억	304678	N	N	N	N
59	20231020	151027	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2900	-50	5	-1.69	760226095	260180	87.66	2935	3010	2865	3835	2065	2950	2921.92	0.92	-62723	3076	3012	2976	2912	2876	2995	2895	169	885	500	1820	5	1	33004976	957	103.57	2.38	12	0.79	28.00	1216.00	5680	20230821	-48.94	2739	20221025	5.88	5680	-48.94	20230821	2795	3.76	20230803	17540	-83.47	20230428	2795	3.76	20230803	2.19	N	347000	500	168 억	304678	N	N	N	N
60	20231020	141038	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2970	20	2	0.68	640540990	219379	73.91	2935	3010	2865	3835	2065	2950	2919.79	0.92	-44282	3076	3012	2976	2912	2876	2995	2895	169	885	500	1820	5	1	33004976	980	106.07	2.44	12	0.66	28.00	1216.00	5680	20230821	-47.71	2739	20221025	8.43	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	2.19	N	347000	500	168 억	304678	N	N	N	N
61	20231020	131010	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2920	-30	5	-1.02	463262165	159821	53.84	2935	2950	2865	3835	2065	2950	2898.63	0.92	-50219	3076	3012	2976	2912	2876	2995	2895	169	885	500	1820	5	1	33004976	964	104.29	2.40	12	0.48	28.00	1216.00	5680	20230821	-48.59	2739	20221025	6.61	5680	-48.59	20230821	2795	4.47	20230803	17540	-83.35	20230428	2795	4.47	20230803	2.19	N	347000	500	168 억	304678	N	N	N	N
62	20231020	121020	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2930	-20	5	-0.68	442884615	152849	51.50	2935	2950	2865	3835	2065	2950	2897.53	0.92	-47660	3076	3012	2976	2912	2876	2995	2895	169	885	500	1820	5	1	33004976	967	104.64	2.41	12	0.46	28.00	1216.00	5680	20230821	-48.42	2739	20221025	6.97	5680	-48.42	20230821	2795	4.83	20230803	17540	-83.30	20230428	2795	4.83	20230803	2.19	N	347000	500	168 억	304678	N	N	N	N
63	20231020	111031	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2890	-60	5	-2.03	394326905	136007	45.82	2935	2950	2865	3835	2065	2950	2899.31	0.92	-48429	3076	3012	2976	2912	2876	2995	2895	169	885	500	1820	5	1	33004976	954	103.21	2.38	12	0.41	28.00	1216.00	5680	20230821	-49.12	2739	20221025	5.51	5680	-49.12	20230821	2795	3.40	20230803	17540	-83.52	20230428	2795	3.40	20230803	2.19	N	347000	500	168 억	304678	N	N	N	N
64	20231020	101022	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2875	-75	5	-2.54	306228240	105364	35.50	2935	2950	2875	3835	2065	2950	2906.38	0.92	-43889	3076	3012	2976	2912	2876	2995	2895	169	885	500	1820	5	1	33004976	949	102.68	2.36	12	0.32	28.00	1216.00	5680	20230821	-49.38	2739	20221025	4.97	5680	-49.38	20230821	2795	2.86	20230803	17540	-83.61	20230428	2795	2.86	20230803	2.19	N	347000	500	168 억	304678	N	N	N	N
65	20231020	091020	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2905	-45	5	-1.53	89494100	30611	10.31	2935	2950	2905	3835	2065	2950	2923.59	0.92	-7765	3076	3012	2976	2912	2876	2995	2895	169	885	500	1820	5	1	33004976	959	103.75	2.39	12	0.09	28.00	1216.00	5680	20230821	-48.86	2739	20221025	6.06	5680	-48.86	20230821	2795	3.94	20230803	17540	-83.44	20230428	2795	3.94	20230803	2.19	N	347000	500	168 억	304678	N	N	N	N
66	20231019	161019	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2950	-110	5	-3.59	876009780	295375	179.27	3040	3040	2940	3975	2145	3060	2965.76	1.16	-78443	3180	3120	3090	3030	3000	3105	3015	169	915	500	1890	5	1	33004976	974	105.36	2.43	12	0.89	28.00	1216.00	5680	20230821	-48.06	2739	20221025	7.70	5680	-48.06	20230821	2795	5.55	20230803	17540	-83.18	20230428	2795	5.55	20230803	2.26	N	347000	500	168 억	383121	N	N	N	N
67	20231019	151007	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2950	-110	5	-3.59	813764075	274244	166.44	3040	3040	2940	3975	2145	3060	2967.30	1.16	-77647	3180	3120	3090	3030	3000	3105	3015	169	915	500	1890	5	1	33004976	974	105.36	2.43	12	0.83	28.00	1216.00	5680	20230821	-48.06	2739	20221025	7.70	5680	-48.06	20230821	2795	5.55	20230803	17540	-83.18	20230428	2795	5.55	20230803	2.26	N	347000	500	168 억	383121	N	N	N	N
68	20231019	141023	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2960	-100	5	-3.27	642120870	216159	131.19	3040	3040	2940	3975	2145	3060	2970.60	1.16	-69226	3180	3120	3090	3030	3000	3105	3015	169	915	500	1890	5	1	33004976	977	105.71	2.43	12	0.65	28.00	1216.00	5680	20230821	-47.89	2739	20221025	8.07	5680	-47.89	20230821	2795	5.90	20230803	17540	-83.12	20230428	2795	5.90	20230803	2.26	N	347000	500	168 억	383121	N	N	N	N
69	20231019	131013	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2970	-90	5	-2.94	569568035	191565	116.26	3040	3040	2940	3975	2145	3060	2973.24	1.16	-63835	3180	3120	3090	3030	3000	3105	3015	169	915	500	1890	5	1	33004976	980	106.07	2.44	12	0.58	28.00	1216.00	5680	20230821	-47.71	2739	20221025	8.43	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	2.26	N	347000	500	168 억	383121	N	N	N	N
70	20231019	121020	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2955	-105	5	-3.43	495464345	166431	101.01	3040	3040	2950	3975	2145	3060	2977.00	1.16	-55168	3180	3120	3090	3030	3000	3105	3015	169	915	500	1890	5	1	33004976	975	105.54	2.43	12	0.50	28.00	1216.00	5680	20230821	-47.98	2739	20221025	7.89	5680	-47.98	20230821	2795	5.72	20230803	17540	-83.15	20230428	2795	5.72	20230803	2.26	N	347000	500	168 억	383121	N	N	N	N
71	20231019	111014	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2975	-85	5	-2.78	305521110	102326	62.10	3040	3040	2970	3975	2145	3060	2985.76	1.16	-25407	3180	3120	3090	3030	3000	3105	3015	169	915	500	1890	5	1	33004976	982	106.25	2.45	12	0.31	28.00	1216.00	5680	20230821	-47.62	2739	20221025	8.62	5680	-47.62	20230821	2795	6.44	20230803	17540	-83.04	20230428	2795	6.44	20230803	2.26	N	347000	500	168 억	383121	N	N	N	N
72	20231019	101008	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2985	-75	5	-2.45	200722465	67202	40.79	3040	3040	2970	3975	2145	3060	2986.85	1.16	-10905	3180	3120	3090	3030	3000	3105	3015	169	915	500	1890	5	1	33004976	985	106.61	2.45	12	0.20	28.00	1216.00	5680	20230821	-47.45	2739	20221025	8.98	5680	-47.45	20230821	2795	6.80	20230803	17540	-82.98	20230428	2795	6.80	20230803	2.26	N	347000	500	168 억	383121	N	N	N	N
73	20231019	091017	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2980	-80	5	-2.61	87385690	29198	17.72	3040	3040	2970	3975	2145	3060	2992.87	1.16	-8638	3180	3120	3090	3030	3000	3105	3015	169	915	500	1890	5	1	33004976	984	106.43	2.45	12	0.09	28.00	1216.00	5680	20230821	-47.54	2739	20221025	8.80	5680	-47.54	20230821	2795	6.62	20230803	17540	-83.01	20230428	2795	6.62	20230803	2.26	N	347000	500	168 억	383121	N	N	N	N
74	20231018	161021	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3060	-25	5	-0.81	502931070	162757	86.89	3085	3150	3060	4010	2160	3085	3090.10	1.19	-9829	3211	3147	3086	3022	2961	3180	3055	169	925	500	1910	5	1	33004976	1010	109.29	2.52	12	0.49	28.00	1216.00	5680	20230821	-46.13	2739	20221025	11.72	5680	-46.13	20230821	2795	9.48	20230803	17540	-82.55	20230428	2795	9.48	20230803	2.27	N	347000	500	168 억	392950	N	N	N	N
75	20231018	151013	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3065	-20	5	-0.65	471803070	152588	81.46	3085	3150	3060	4010	2160	3085	3092.01	1.19	-11492	3211	3147	3086	3022	2961	3180	3055	169	925	500	1910	5	1	33004976	1012	109.46	2.52	12	0.46	28.00	1216.00	5680	20230821	-46.04	2739	20221025	11.90	5680	-46.04	20230821	2795	9.66	20230803	17540	-82.53	20230428	2795	9.66	20230803	2.27	N	347000	500	168 억	392950	N	N	N	N
76	20231018	140958	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3080	-5	5	-0.16	426735140	137914	73.63	3085	3150	3060	4010	2160	3085	3094.21	1.19	-13260	3211	3147	3086	3022	2961	3180	3055	169	925	500	1910	5	1	33004976	1017	110.00	2.53	12	0.42	28.00	1216.00	5680	20230821	-45.77	2739	20221025	12.45	5680	-45.77	20230821	2795	10.20	20230803	17540	-82.44	20230428	2795	10.20	20230803	2.27	N	347000	500	168 억	392950	N	N	N	N
77	20231018	130955	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3080	-5	5	-0.16	327593580	105680	56.42	3085	3150	3060	4010	2160	3085	3099.86	1.19	-15316	3211	3147	3086	3022	2961	3180	3055	169	925	500	1910	5	1	33004976	1017	110.00	2.53	12	0.32	28.00	1216.00	5680	20230821	-45.77	2739	20221025	12.45	5680	-45.77	20230821	2795	10.20	20230803	17540	-82.44	20230428	2795	10.20	20230803	2.27	N	347000	500	168 억	392950	N	N	N	N
78	20231018	121013	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3080	-5	5	-0.16	285995820	92167	49.21	3085	3150	3060	4010	2160	3085	3103.02	1.19	-10716	3211	3147	3086	3022	2961	3180	3055	169	925	500	1910	5	1	33004976	1017	110.00	2.53	12	0.28	28.00	1216.00	5680	20230821	-45.77	2739	20221025	12.45	5680	-45.77	20230821	2795	10.20	20230803	17540	-82.44	20230428	2795	10.20	20230803	2.27	N	347000	500	168 억	392950	N	N	N	N
79	20231018	111005	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3085	0	3	0.00	243125200	78236	41.77	3085	3150	3060	4010	2160	3085	3107.59	1.19	-4965	3211	3147	3086	3022	2961	3180	3055	169	925	500	1910	5	1	33004976	1018	110.18	2.54	12	0.24	28.00	1216.00	5680	20230821	-45.69	2739	20221025	12.63	5680	-45.69	20230821	2795	10.38	20230803	17540	-82.41	20230428	2795	10.38	20230803	2.27	N	347000	500	168 억	392950	N	N	N	N
80	20231018	101017	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3085	0	3	0.00	195093555	62712	33.48	3085	3150	3060	4010	2160	3085	3110.94	1.19	-3959	3211	3147	3086	3022	2961	3180	3055	169	925	500	1910	5	1	33004976	1018	110.18	2.54	12	0.19	28.00	1216.00	5680	20230821	-45.69	2739	20221025	12.63	5680	-45.69	20230821	2795	10.38	20230803	17540	-82.41	20230428	2795	10.38	20230803	2.27	N	347000	500	168 억	392950	N	N	N	N
81	20231018	091000	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3125	40	2	1.30	59279890	19138	10.22	3085	3150	3060	4010	2160	3085	3097.50	1.19	865	3211	3147	3086	3022	2961	3180	3055	169	925	500	1910	5	1	33004976	1031	111.61	2.57	12	0.06	28.00	1216.00	5680	20230821	-44.98	2739	20221025	14.09	5680	-44.98	20230821	2795	11.81	20230803	17540	-82.18	20230428	2795	11.81	20230803	2.27	N	347000	500	168 억	392950	N	N	N	N
82	20231017	161003	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3085	75	2	2.49	576386100	185604	47.72	3025	3150	3025	3910	2110	3010	3105.47	0.92	94278	3136	3072	3016	2952	2896	3045	2925	169	900	500	1860	5	1	33004976	1018	110.18	2.54	12	0.56	28.00	1216.00	5680	20230821	-45.69	2739	20221025	12.63	5680	-45.69	20230821	2795	10.38	20230803	17540	-82.41	20230428	2795	10.38	20230803	2.34	N	347000	500	168 억	302046	N	N	N	N
83	20231017	151011	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3090	80	2	2.66	553318365	178138	45.80	3025	3150	3025	3910	2110	3010	3106.12	0.92	93819	3136	3072	3016	2952	2896	3045	2925	169	900	500	1860	5	1	33004976	1020	110.36	2.54	12	0.54	28.00	1216.00	5680	20230821	-45.60	2739	20221025	12.81	5680	-45.60	20230821	2795	10.55	20230803	17540	-82.38	20230428	2795	10.55	20230803	2.34	N	347000	500	168 억	302046	N	N	N	N
84	20231017	141013	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3100	90	2	2.99	505733995	162764	41.85	3025	3150	3025	3910	2110	3010	3107.16	0.92	86291	3136	3072	3016	2952	2896	3045	2925	169	900	500	1860	5	1	33004976	1023	110.71	2.55	12	0.49	28.00	1216.00	5680	20230821	-45.42	2739	20221025	13.18	5680	-45.42	20230821	2795	10.91	20230803	17540	-82.33	20230428	2795	10.91	20230803	2.34	N	347000	500	168 억	302046	N	N	N	N
85	20231017	131004	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3110	100	2	3.32	458658865	147590	37.95	3025	3150	3025	3910	2110	3010	3107.66	0.92	87334	3136	3072	3016	2952	2896	3045	2925	169	900	500	1860	5	1	33004976	1026	111.07	2.56	12	0.45	28.00	1216.00	5680	20230821	-45.25	2739	20221025	13.55	5680	-45.25	20230821	2795	11.27	20230803	17540	-82.27	20230428	2795	11.27	20230803	2.34	N	347000	500	168 억	302046	N	N	N	N
86	20231017	121009	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3100	90	2	2.99	418061955	134509	34.58	3025	3150	3025	3910	2110	3010	3108.06	0.92	80339	3136	3072	3016	2952	2896	3045	2925	169	900	500	1860	5	1	33004976	1023	110.71	2.55	12	0.41	28.00	1216.00	5680	20230821	-45.42	2739	20221025	13.18	5680	-45.42	20230821	2795	10.91	20230803	17540	-82.33	20230428	2795	10.91	20230803	2.34	N	347000	500	168 억	302046	N	N	N	N
87	20231017	110959	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3130	120	2	3.99	378817540	121873	31.33	3025	3150	3025	3910	2110	3010	3108.30	0.92	75303	3136	3072	3016	2952	2896	3045	2925	169	900	500	1860	5	1	33004976	1033	111.79	2.57	12	0.37	28.00	1216.00	5680	20230821	-44.89	2739	20221025	14.28	5680	-44.89	20230821	2795	11.99	20230803	17540	-82.16	20230428	2795	11.99	20230803	2.34	N	347000	500	168 억	302046	N	N	N	N
88	20231017	100951	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3115	105	2	3.49	257061425	82836	21.30	3025	3130	3025	3910	2110	3010	3103.26	0.92	47886	3136	3072	3016	2952	2896	3045	2925	169	900	500	1860	5	1	33004976	1028	111.25	2.56	12	0.25	28.00	1216.00	5680	20230821	-45.16	2739	20221025	13.73	5680	-45.16	20230821	2795	11.45	20230803	17540	-82.24	20230428	2795	11.45	20230803	2.34	N	347000	500	168 억	302046	N	N	N	N
89	20231017	091003	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3110	100	2	3.32	80577410	26185	6.73	3025	3110	3025	3910	2110	3010	3077.24	0.92	16481	3136	3072	3016	2952	2896	3045	2925	169	900	500	1860	5	1	33004976	1026	111.07	2.56	12	0.08	28.00	1216.00	5680	20230821	-45.25	2739	20221025	13.55	5680	-45.25	20230821	2795	11.27	20230803	17540	-82.27	20230428	2795	11.27	20230803	2.34	N	347000	500	168 억	302046	N	N	N	N
90	20231016	161000	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3010	-80	5	-2.59	1166894885	388621	118.54	3050	3080	2960	4015	2165	3090	3002.65	1.39	-158182	3243	3166	3098	3021	2953	3132	2987	169	925	500	1910	5	1	33004976	993	107.50	2.48	12	1.18	28.00	1216.00	5680	20230821	-47.01	2739	20221025	9.89	5680	-47.01	20230821	2795	7.69	20230803	17540	-82.84	20230428	2795	7.69	20230803	2.33	N	347000	500	168 억	460188	N	N	N	N
91	20231016	151000	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2995	-95	5	-3.07	1114016945	370992	113.16	3050	3080	2960	4015	2165	3090	3002.80	1.39	-161711	3243	3166	3098	3021	2953	3132	2987	169	925	500	1910	5	1	33004976	988	106.96	2.46	12	1.12	28.00	1216.00	5680	20230821	-47.27	2739	20221025	9.35	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	2.33	N	347000	500	168 억	460188	N	N	N	N
92	20231016	141002	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3000	-90	5	-2.91	1017326280	338668	103.30	3050	3080	2960	4015	2165	3090	3003.90	1.39	-161473	3243	3166	3098	3021	2953	3132	2987	169	925	500	1910	5	1	33004976	990	107.14	2.47	12	1.03	28.00	1216.00	5680	20230821	-47.18	2739	20221025	9.53	5680	-47.18	20230821	2795	7.33	20230803	17540	-82.90	20230428	2795	7.33	20230803	2.33	N	347000	500	168 억	460188	N	N	N	N
93	20231016	130955	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2995	-95	5	-3.07	946001140	314858	96.04	3050	3080	2960	4015	2165	3090	3004.52	1.39	-144247	3243	3166	3098	3021	2953	3132	2987	169	925	500	1910	5	1	33004976	988	106.96	2.46	12	0.95	28.00	1216.00	5680	20230821	-47.27	2739	20221025	9.35	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	2.33	N	347000	500	168 억	460188	N	N	N	N
94	20231016	120956	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2970	-120	5	-3.88	854989130	284260	86.71	3050	3080	2965	4015	2165	3090	3007.76	1.39	-125884	3243	3166	3098	3021	2953	3132	2987	169	925	500	1910	5	1	33004976	980	106.07	2.44	12	0.86	28.00	1216.00	5680	20230821	-47.71	2739	20221025	8.43	5680	-47.71	20230821	2795	6.26	20230803	17540	-83.07	20230428	2795	6.26	20230803	2.33	N	347000	500	168 억	460188	N	N	N	N
95	20231016	110949	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	2995	-95	5	-3.07	557502560	184617	56.31	3050	3080	2995	4015	2165	3090	3019.77	1.39	-63091	3243	3166	3098	3021	2953	3132	2987	169	925	500	1910	5	1	33004976	988	106.96	2.46	12	0.56	28.00	1216.00	5680	20230821	-47.27	2739	20221025	9.35	5680	-47.27	20230821	2795	7.16	20230803	17540	-82.92	20230428	2795	7.16	20230803	2.33	N	347000	500	168 억	460188	N	N	N	N
96	20231016	100943	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3015	-75	5	-2.43	392043520	129628	39.54	3050	3080	3005	4015	2165	3090	3024.36	1.39	-33888	3243	3166	3098	3021	2953	3132	2987	169	925	500	1910	5	1	33004976	995	107.68	2.48	12	0.39	28.00	1216.00	5680	20230821	-46.92	2739	20221025	10.08	5680	-46.92	20230821	2795	7.87	20230803	17540	-82.81	20230428	2795	7.87	20230803	2.33	N	347000	500	168 억	460188	N	N	N	N
97	20231016	090946	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3040	-50	5	-1.62	98180055	32315	9.86	3050	3080	3020	4015	2165	3090	3038.17	1.39	-14611	3243	3166	3098	3021	2953	3132	2987	169	925	500	1910	5	1	33004976	1003	108.57	2.50	12	0.10	28.00	1216.00	5680	20230821	-46.48	2739	20221025	10.99	5680	-46.48	20230821	2795	8.77	20230803	17540	-82.67	20230428	2795	8.77	20230803	2.33	N	347000	500	168 억	460188	N	N	N	N
98	20231012	161018	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3160	15	2	0.48	1166582435	366221	51.76	3160	3230	3150	4085	2205	3145	3185.46	1.12	110550	3341	3242	3141	3042	2941	3292	3092	169	940	500	1940	5	1	33004976	1043	112.86	2.60	12	1.11	28.00	1216.00	5680	20230821	-44.37	2739	20221025	15.37	5680	-44.37	20230821	2795	13.06	20230803	17540	-81.98	20230428	2795	13.06	20230803	2.37	N	347000	500	168 억	369277	N	N	N	N
99	20231012	150953	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3175	30	2	0.95	1076403655	337726	47.73	3160	3230	3150	4085	2205	3145	3187.21	1.12	104538	3341	3242	3141	3042	2941	3292	3092	169	940	500	1940	5	1	33004976	1048	113.39	2.61	12	1.02	28.00	1216.00	5680	20230821	-44.10	2739	20221025	15.92	5680	-44.10	20230821	2795	13.60	20230803	17540	-81.90	20230428	2795	13.60	20230803	2.37	N	347000	500	168 억	369277	N	N	N	N
100	20231012	140955	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3190	45	2	1.43	956786080	300081	42.41	3160	3230	3150	4085	2205	3145	3188.43	1.12	110326	3341	3242	3141	3042	2941	3292	3092	169	940	500	1940	5	1	33004976	1053	113.93	2.62	12	0.91	28.00	1216.00	5680	20230821	-43.84	2739	20221025	16.47	5680	-43.84	20230821	2795	14.13	20230803	17540	-81.81	20230428	2795	14.13	20230803	2.37	N	347000	500	168 억	369277	N	N	N	N
101	20231012	130956	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3190	45	2	1.43	904969365	283785	40.11	3160	3230	3150	4085	2205	3145	3188.93	1.12	110845	3341	3242	3141	3042	2941	3292	3092	169	940	500	1940	5	1	33004976	1053	113.93	2.62	12	0.86	28.00	1216.00	5680	20230821	-43.84	2739	20221025	16.47	5680	-43.84	20230821	2795	14.13	20230803	17540	-81.81	20230428	2795	14.13	20230803	2.37	N	347000	500	168 억	369277	N	N	N	N
102	20231012	121006	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3185	40	2	1.27	821280035	257426	36.38	3160	3230	3150	4085	2205	3145	3190.35	1.12	113523	3341	3242	3141	3042	2941	3292	3092	169	940	500	1940	5	1	33004976	1051	113.75	2.62	12	0.78	28.00	1216.00	5680	20230821	-43.93	2739	20221025	16.28	5680	-43.93	20230821	2795	13.95	20230803	17540	-81.84	20230428	2795	13.95	20230803	2.37	N	347000	500	168 억	369277	N	N	N	N
103	20231012	111005	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3185	40	2	1.27	778197310	243904	34.47	3160	3230	3150	4085	2205	3145	3190.59	1.12	109678	3341	3242	3141	3042	2941	3292	3092	169	940	500	1940	5	1	33004976	1051	113.75	2.62	12	0.74	28.00	1216.00	5680	20230821	-43.93	2739	20221025	16.28	5680	-43.93	20230821	2795	13.95	20230803	17540	-81.84	20230428	2795	13.95	20230803	2.37	N	347000	500	168 억	369277	N	N	N	N
104	20231012	100956	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3190	45	2	1.43	496532845	155528	21.98	3160	3230	3150	4085	2205	3145	3192.56	1.12	64451	3341	3242	3141	3042	2941	3292	3092	169	940	500	1940	5	1	33004976	1053	113.93	2.62	12	0.47	28.00	1216.00	5680	20230821	-43.84	2739	20221025	16.47	5680	-43.84	20230821	2795	14.13	20230803	17540	-81.81	20230428	2795	14.13	20230803	2.37	N	347000	500	168 억	369277	N	N	N	N
105	20231012	091004	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3180	35	2	1.11	151448545	47728	6.75	3160	3205	3150	4085	2205	3145	3173.16	1.12	13067	3341	3242	3141	3042	2941	3292	3092	169	940	500	1940	5	1	33004976	1050	113.57	2.62	12	0.14	28.00	1216.00	5680	20230821	-44.01	2739	20221025	16.10	5680	-44.01	20230821	2795	13.77	20230803	17540	-81.87	20230428	2795	13.77	20230803	2.37	N	347000	500	168 억	369277	N	N	N	N
106	20231011	160952	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3145	110	2	3.62	2176863390	686367	59.06	3045	3240	3040	3945	2125	3035	3171.73	0.45	220555	3355	3195	3110	2950	2865	3152	2907	169	910	500	1880	5	1	33004976	1038	112.32	2.59	12	2.08	28.00	1216.00	5680	20230821	-44.63	2739	20221025	14.82	5680	-44.63	20230821	2795	12.52	20230803	17540	-82.07	20230428	2795	12.52	20230803	2.01	N	347000	500	168 억	147632	N	N	N	N
107	20231011	150958	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3140	105	2	3.46	2055371130	647678	55.73	3045	3240	3040	3945	2125	3035	3173.45	0.45	211875	3355	3195	3110	2950	2865	3152	2907	169	910	500	1880	5	1	33004976	1036	112.14	2.58	12	1.96	28.00	1216.00	5680	20230821	-44.72	2739	20221025	14.64	5680	-44.72	20230821	2795	12.34	20230803	17540	-82.10	20230428	2795	12.34	20230803	2.01	N	347000	500	168 억	147632	N	N	N	N
108	20231011	141001	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3150	115	2	3.79	1893172355	596117	51.29	3045	3240	3040	3945	2125	3035	3175.84	0.45	208377	3355	3195	3110	2950	2865	3152	2907	169	910	500	1880	5	1	33004976	1040	112.50	2.59	12	1.81	28.00	1216.00	5680	20230821	-44.54	2739	20221025	15.01	5680	-44.54	20230821	2795	12.70	20230803	17540	-82.04	20230428	2795	12.70	20230803	2.01	N	347000	500	168 억	147632	N	N	N	N
109	20231011	130948	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3175	140	2	4.61	1724571865	542585	46.68	3045	3240	3040	3945	2125	3035	3178.44	0.45	202311	3355	3195	3110	2950	2865	3152	2907	169	910	500	1880	5	1	33004976	1048	113.39	2.61	12	1.64	28.00	1216.00	5680	20230821	-44.10	2739	20221025	15.92	5680	-44.10	20230821	2795	13.60	20230803	17540	-81.90	20230428	2795	13.60	20230803	2.01	N	347000	500	168 억	147632	N	N	N	N
110	20231011	121007	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3180	145	2	4.78	1633925160	513932	44.22	3045	3240	3040	3945	2125	3035	3179.26	0.45	202511	3355	3195	3110	2950	2865	3152	2907	169	910	500	1880	5	1	33004976	1050	113.57	2.62	12	1.56	28.00	1216.00	5680	20230821	-44.01	2739	20221025	16.10	5680	-44.01	20230821	2795	13.77	20230803	17540	-81.87	20230428	2795	13.77	20230803	2.01	N	347000	500	168 억	147632	N	N	N	N
111	20231011	111002	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3180	145	2	4.78	1504203485	473240	40.72	3045	3240	3040	3945	2125	3035	3178.52	0.45	185067	3355	3195	3110	2950	2865	3152	2907	169	910	500	1880	5	1	33004976	1050	113.57	2.62	12	1.43	28.00	1216.00	5680	20230821	-44.01	2739	20221025	16.10	5680	-44.01	20230821	2795	13.77	20230803	17540	-81.87	20230428	2795	13.77	20230803	2.01	N	347000	500	168 억	147632	N	N	N	N
112	20231011	100955	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3215	180	2	5.93	1219328355	383413	32.99	3045	3240	3040	3945	2125	3035	3180.20	0.45	153241	3355	3195	3110	2950	2865	3152	2907	169	910	500	1880	5	1	33004976	1061	114.82	2.64	12	1.16	28.00	1216.00	5680	20230821	-43.40	2739	20221025	17.38	5680	-43.40	20230821	2795	15.03	20230803	17540	-81.67	20230428	2795	15.03	20230803	2.01	N	347000	500	168 억	147632	N	N	N	N
113	20231011	090957	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3150	115	2	3.79	220452595	70821	6.09	3045	3165	3040	3945	2125	3035	3112.82	0.45	27389	3355	3195	3110	2950	2865	3152	2907	169	910	500	1880	5	1	33004976	1040	112.50	2.59	12	0.21	28.00	1216.00	5680	20230821	-44.54	2739	20221025	15.01	5680	-44.54	20230821	2795	12.70	20230803	17540	-82.04	20230428	2795	12.70	20230803	2.01	N	347000	500	168 억	147632	N	N	N	N
114	20231010	161602	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3035	-255	5	-7.75	3615795140	1156023	11.34	3260	3270	3025	4275	2305	3290	3128.09	0.59	-53089	4013	3651	3328	2966	2643	3832	3147	169	985	500	2030	5	1	33004976	1002	108.39	2.50	12	3.50	28.00	1216.00	5680	20230821	-46.57	2739	20221025	10.81	5680	-46.57	20230821	2795	8.59	20230803	17540	-82.70	20230428	2795	8.59	20230803	2.05	N	347000	500	168 억	196223	N	N	N	N
115	20231010	150943	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3045	-245	5	-7.45	3499889625	1117879	10.97	3260	3270	3025	4275	2305	3290	3130.78	0.59	-48861	4013	3651	3328	2966	2643	3832	3147	169	985	500	2030	5	1	33004976	1005	108.75	2.50	12	3.39	28.00	1216.00	5680	20230821	-46.39	2739	20221025	11.17	5680	-46.39	20230821	2795	8.94	20230803	17540	-82.64	20230428	2795	8.94	20230803	2.05	N	347000	500	168 억	196223	N	N	N	N
116	20231010	140951	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3035	-255	5	-7.75	3226147235	1027799	10.08	3260	3270	3030	4275	2305	3290	3138.83	0.59	-38111	4013	3651	3328	2966	2643	3832	3147	169	985	500	2030	5	1	33004976	1002	108.39	2.50	12	3.11	28.00	1216.00	5680	20230821	-46.57	2739	20221025	10.81	5680	-46.57	20230821	2795	8.59	20230803	17540	-82.70	20230428	2795	8.59	20230803	2.05	N	347000	500	168 억	196223	N	N	N	N
117	20231010	130944	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3055	-235	5	-7.14	2918871035	926862	9.09	3260	3270	3045	4275	2305	3290	3149.14	0.59	-25884	4013	3651	3328	2966	2643	3832	3147	169	985	500	2030	5	1	33004976	1008	109.11	2.51	12	2.81	28.00	1216.00	5680	20230821	-46.21	2739	20221025	11.54	5680	-46.21	20230821	2795	9.30	20230803	17540	-82.58	20230428	2795	9.30	20230803	2.05	N	347000	500	168 억	196223	N	N	N	N
118	20231010	120940	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3125	-165	5	-5.02	2317398590	731689	7.18	3260	3270	3100	4275	2305	3290	3167.13	0.59	27974	4013	3651	3328	2966	2643	3832	3147	169	985	500	2030	5	1	33004976	1031	111.61	2.57	12	2.22	28.00	1216.00	5680	20230821	-44.98	2739	20221025	14.09	5680	-44.98	20230821	2795	11.81	20230803	17540	-82.18	20230428	2795	11.81	20230803	2.05	N	347000	500	168 억	196223	N	N	N	N
119	20231010	110923	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3165	-125	5	-3.80	1709516140	538600	5.28	3260	3270	3115	4275	2305	3290	3173.92	0.59	49060	4013	3651	3328	2966	2643	3832	3147	169	985	500	2030	5	1	33004976	1045	113.04	2.60	12	1.63	28.00	1216.00	5680	20230821	-44.28	2739	20221025	15.55	5680	-44.28	20230821	2795	13.24	20230803	17540	-81.96	20230428	2795	13.24	20230803	2.05	N	347000	500	168 억	196223	N	N	N	N
120	20231010	100934	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3175	-115	5	-3.50	1486764490	468216	4.59	3260	3270	3115	4275	2305	3290	3175.29	0.59	47099	4013	3651	3328	2966	2643	3832	3147	169	985	500	2030	5	1	33004976	1048	113.39	2.61	12	1.42	28.00	1216.00	5680	20230821	-44.10	2739	20221025	15.92	5680	-44.10	20230821	2795	13.60	20230803	17540	-81.90	20230428	2795	13.60	20230803	2.05	N	347000	500	168 억	196223	N	N	N	N
121	20231010	090928	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3160	-130	5	-3.95	762750425	239561	2.35	3260	3270	3115	4275	2305	3290	3183.78	0.59	364	4013	3651	3328	2966	2643	3832	3147	169	985	500	2030	5	1	33004976	1043	112.86	2.60	12	0.73	28.00	1216.00	5680	20230821	-44.37	2739	20221025	15.37	5680	-44.37	20230821	2795	13.06	20230803	17540	-81.98	20230428	2795	13.06	20230803	2.05	N	347000	500	168 억	196223	N	N	N	N
122	20231006	160936	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3290	285	2	9.48	34458998590	10102571	997.98	3005	3690	3005	3905	2105	3005	3411.22	1.61	-328563	3535	3270	3120	2855	2705	3195	2780	169	900	500	1860	5	1	33004976	1086	117.50	2.71	12	30.61	28.00	1216.00	5680	20230821	-42.08	2739	20221025	20.12	5680	-42.08	20230821	2795	17.71	20230803	17540	-81.24	20230428	2795	17.71	20230803	2.05	N	347000	500	168 억	530926	N	N	N	N
123	20231006	150921	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3250	245	2	8.15	32971974875	9651112	953.39	3005	3690	3005	3905	2105	3005	3416.39	1.61	-303222	3535	3270	3120	2855	2705	3195	2780	169	900	500	1860	5	1	33004976	1073	116.07	2.67	12	29.24	28.00	1216.00	5680	20230821	-42.78	2739	20221025	18.66	5680	-42.78	20230821	2795	16.28	20230803	17540	-81.47	20230428	2795	16.28	20230803	2.05	N	347000	500	168 억	530926	N	N	N	N
124	20231006	140925	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3580	575	2	19.13	20907676510	6133990	605.95	3005	3690	3005	3905	2105	3005	3408.50	1.61	-301755	3535	3270	3120	2855	2705	3195	2780	169	900	500	1860	5	1	33004976	1182	127.86	2.94	12	18.59	28.00	1216.00	5680	20230821	-36.97	2739	20221025	30.70	5680	-36.97	20230821	2795	28.09	20230803	17540	-79.59	20230428	2795	28.09	20230803	2.05	N	347000	500	168 억	530926	N	N	N	N
125	20231006	130913	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3090	85	2	2.83	661838260	213566	21.10	3005	3145	3005	3905	2105	3005	3098.99	1.61	91672	3535	3270	3120	2855	2705	3195	2780	169	900	500	1860	5	1	33004976	1020	110.36	2.54	12	0.65	28.00	1216.00	5680	20230821	-45.60	2739	20221025	12.81	5680	-45.60	20230821	2795	10.55	20230803	17540	-82.38	20230428	2795	10.55	20230803	2.05	N	347000	500	168 억	530926	N	N	N	N
126	20231006	120912	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3105	100	2	3.33	583647010	188283	18.60	3005	3145	3005	3905	2105	3005	3099.84	1.61	97954	3535	3270	3120	2855	2705	3195	2780	169	900	500	1860	5	1	33004976	1025	110.89	2.55	12	0.57	28.00	1216.00	5680	20230821	-45.33	2739	20221025	13.36	5680	-45.33	20230821	2795	11.09	20230803	17540	-82.30	20230428	2795	11.09	20230803	2.05	N	347000	500	168 억	530926	N	N	N	N
127	20231006	110904	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3095	90	2	3.00	524636030	169196	16.71	3005	3145	3005	3905	2105	3005	3100.76	1.61	104356	3535	3270	3120	2855	2705	3195	2780	169	900	500	1860	5	1	33004976	1022	110.54	2.55	12	0.51	28.00	1216.00	5680	20230821	-45.51	2739	20221025	13.00	5680	-45.51	20230821	2795	10.73	20230803	17540	-82.35	20230428	2795	10.73	20230803	2.05	N	347000	500	168 억	530926	N	N	N	N
128	20231006	100911	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3110	105	2	3.49	457499470	147586	14.58	3005	3145	3005	3905	2105	3005	3099.88	1.61	95012	3535	3270	3120	2855	2705	3195	2780	169	900	500	1860	5	1	33004976	1026	111.07	2.56	12	0.45	28.00	1216.00	5680	20230821	-45.25	2739	20221025	13.55	5680	-45.25	20230821	2795	11.27	20230803	17540	-82.27	20230428	2795	11.27	20230803	2.05	N	347000	500	168 억	530926	N	N	N	N
129	20231006	090904	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	3070	65	2	2.16	81101845	26723	2.64	3005	3075	3005	3905	2105	3005	3034.91	1.61	6012	3535	3270	3120	2855	2705	3195	2780	169	900	500	1860	5	1	33004976	1013	109.64	2.52	12	0.08	28.00	1216.00	5680	20230821	-45.95	2739	20221025	12.08	5680	-45.95	20230821	2795	9.84	20230803	17540	-82.50	20230428	2795	9.84	20230803	2.05	N	347000	500	168 억	530926	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History