KissMeData/368770/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	-135	5	-4.26	626999340	203768	103.74	3170	3190	2985	4120	2220	3170	3077.44	0.22	-39901	3343	3256	3128	3041	2913	3300	3085	33	950	100	1900	5	1	32854225	997	-57.26	3.42	12	0.62	-53.00	888.00	5390	20230824	-43.69	2000	20230103	51.75	5390	-43.69	20230824	2000	51.75	20230103	5390	-43.69	20230824	2000	51.75	20230103	3.54	N	368770	100	32 억	71936	N	N	17	N	N
3	20231031	151235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2990	-180	5	-5.68	604486660	196327	99.95	3170	3190	2985	4120	2220	3170	3078.98	0.22	-36761	3343	3256	3128	3041	2913	3300	3085	33	950	100	1900	5	1	32854225	982	-56.42	3.37	12	0.60	-53.00	888.00	5390	20230824	-44.53	2000	20230103	49.50	5390	-44.53	20230824	2000	49.50	20230103	5390	-44.53	20230824	2000	49.50	20230103	3.54	N	368770	100	32 억	71936	N	N	205	N	N
4	20231031	141245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3035	-135	5	-4.26	450826935	145203	73.93	3170	3190	3030	4120	2220	3170	3104.80	0.22	-36148	3343	3256	3128	3041	2913	3300	3085	33	950	100	1900	5	1	32854225	997	-57.26	3.42	12	0.44	-53.00	888.00	5390	20230824	-43.69	2000	20230103	51.75	5390	-43.69	20230824	2000	51.75	20230103	5390	-43.69	20230824	2000	51.75	20230103	3.54	N	368770	100	32 억	71936	N	N	205	N	N
5	20231031	131234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	-125	5	-3.94	405191480	130239	66.31	3170	3190	3030	4120	2220	3170	3111.14	0.22	-30191	3343	3256	3128	3041	2913	3300	3085	33	950	100	1900	5	1	32854225	1000	-57.45	3.43	12	0.40	-53.00	888.00	5390	20230824	-43.51	2000	20230103	52.25	5390	-43.51	20230824	2000	52.25	20230103	5390	-43.51	20230824	2000	52.25	20230103	3.54	N	368770	100	32 억	71936	N	N	205	N	N
6	20231031	121236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-110	5	-3.47	343115210	109882	55.94	3170	3190	3060	4120	2220	3170	3122.58	0.22	-21101	3343	3256	3128	3041	2913	3300	3085	33	950	100	1900	5	1	32854225	1005	-57.74	3.45	12	0.33	-53.00	888.00	5390	20230824	-43.23	2000	20230103	53.00	5390	-43.23	20230824	2000	53.00	20230103	5390	-43.23	20230824	2000	53.00	20230103	3.54	N	368770	100	32 억	71936	N	N	205	N	N
7	20231031	111305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	-70	5	-2.21	279415635	89177	45.40	3170	3190	3080	4120	2220	3170	3133.27	0.22	-6191	3343	3256	3128	3041	2913	3300	3085	33	950	100	1900	5	1	32854225	1018	-58.49	3.49	12	0.27	-53.00	888.00	5390	20230824	-42.49	2000	20230103	55.00	5390	-42.49	20230824	2000	55.00	20230103	5390	-42.49	20230824	2000	55.00	20230103	3.54	N	368770	100	32 억	71936	N	N	205	N	N
8	20231031	101243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3105	-65	5	-2.05	219370525	69743	35.51	3170	3190	3100	4120	2220	3170	3145.41	0.22	-6050	3343	3256	3128	3041	2913	3300	3085	33	950	100	1900	5	1	32854225	1020	-58.58	3.50	12	0.21	-53.00	888.00	5390	20230824	-42.39	2000	20230103	55.25	5390	-42.39	20230824	2000	55.25	20230103	5390	-42.39	20230824	2000	55.25	20230103	3.54	N	368770	100	32 억	71936	N	N	205	N	N
9	20231031	091245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3180	10	2	0.32	62278850	19614	9.99	3170	3190	3150	4120	2220	3170	3175.22	0.22	2458	3343	3256	3128	3041	2913	3300	3085	33	950	100	1900	5	1	32854225	1045	-60.00	3.58	12	0.06	-53.00	888.00	5390	20230824	-41.00	2000	20230103	59.00	5390	-41.00	20230824	2000	59.00	20230103	5390	-41.00	20230824	2000	59.00	20230103	3.54	N	368770	100	32 억	71936	N	N	205	N	N
10	20231030	161218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	120	2	3.93	602789730	193316	57.49	3015	3215	3000	3965	2135	3050	3117.82	0.15	19950	3193	3121	3048	2976	2903	3157	3012	33	915	100	1830	5	1	32854225	1041	-59.81	3.57	12	0.59	-53.00	888.00	5390	20230824	-41.19	2000	20230103	58.50	5390	-41.19	20230824	2000	58.50	20230103	5390	-41.19	20230824	2000	58.50	20230103	3.48	N	368770	100	32 억	48782	N	N	205	N	N
11	20231030	151151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3170	120	2	3.93	440160420	142264	42.31	3015	3185	3000	3965	2135	3050	3093.97	0.15	17808	3193	3121	3048	2976	2903	3157	3012	33	915	100	1830	5	1	32854225	1041	-59.81	3.57	12	0.43	-53.00	888.00	5390	20230824	-41.19	2000	20230103	58.50	5390	-41.19	20230824	2000	58.50	20230103	5390	-41.19	20230824	2000	58.50	20230103	3.48	N	368770	100	32 억	48782	N	N	80	N	N
12	20231030	141150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	25	2	0.82	191707680	62824	18.68	3015	3105	3000	3965	2135	3050	3051.50	0.15	2510	3193	3121	3048	2976	2903	3157	3012	33	915	100	1830	5	1	32854225	1010	-58.02	3.46	12	0.19	-53.00	888.00	5390	20230824	-42.95	2000	20230103	53.75	5390	-42.95	20230824	2000	53.75	20230103	5390	-42.95	20230824	2000	53.75	20230103	3.48	N	368770	100	32 억	48782	N	N	80	N	N
13	20231030	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	25	2	0.82	179755100	58936	17.53	3015	3105	3000	3965	2135	3050	3050.01	0.15	3379	3193	3121	3048	2976	2903	3157	3012	33	915	100	1830	5	1	32854225	1010	-58.02	3.46	12	0.18	-53.00	888.00	5390	20230824	-42.95	2000	20230103	53.75	5390	-42.95	20230824	2000	53.75	20230103	5390	-42.95	20230824	2000	53.75	20230103	3.48	N	368770	100	32 억	48782	N	N	80	N	N
14	20231030	121144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3075	25	2	0.82	155061140	50922	15.14	3015	3100	3000	3965	2135	3050	3045.07	0.15	2130	3193	3121	3048	2976	2903	3157	3012	33	915	100	1830	5	1	32854225	1010	-58.02	3.46	12	0.15	-53.00	888.00	5390	20230824	-42.95	2000	20230103	53.75	5390	-42.95	20230824	2000	53.75	20230103	5390	-42.95	20230824	2000	53.75	20230103	3.48	N	368770	100	32 억	48782	N	N	80	N	N
15	20231030	111145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	20	2	0.66	103009360	33977	10.10	3015	3090	3000	3965	2135	3050	3031.74	0.15	474	3193	3121	3048	2976	2903	3157	3012	33	915	100	1830	5	1	32854225	1009	-57.92	3.46	12	0.10	-53.00	888.00	5390	20230824	-43.04	2000	20230103	53.50	5390	-43.04	20230824	2000	53.50	20230103	5390	-43.04	20230824	2000	53.50	20230103	3.48	N	368770	100	32 억	48782	N	N	80	N	N
16	20231030	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	-5	5	-0.16	78888195	26067	7.75	3015	3070	3000	3965	2135	3050	3026.36	0.15	-1575	3193	3121	3048	2976	2903	3157	3012	33	915	100	1830	5	1	32854225	1000	-57.45	3.43	12	0.08	-53.00	888.00	5390	20230824	-43.51	2000	20230103	52.25	5390	-43.51	20230824	2000	52.25	20230103	5390	-43.51	20230824	2000	52.25	20230103	3.48	N	368770	100	32 억	48782	N	N	80	N	N
17	20231030	091141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	-10	5	-0.33	34861575	11502	3.42	3015	3070	3000	3965	2135	3050	3030.91	0.15	-4376	3193	3121	3048	2976	2903	3157	3012	33	915	100	1830	5	1	32854225	999	-57.36	3.42	12	0.04	-53.00	888.00	5390	20230824	-43.60	2000	20230103	52.00	5390	-43.60	20230824	2000	52.00	20230103	5390	-43.60	20230824	2000	52.00	20230103	3.48	N	368770	100	32 억	48782	N	N	80	N	N
18	20231027	151141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3020	-30	5	-0.98	925362445	305405	72.98	3030	3120	2975	3965	2135	3050	3029.95	0.15	2067	3273	3161	3078	2966	2883	3120	2925	33	915	100	1830	5	1	32854225	992	-56.98	3.40	12	0.93	-53.00	888.00	5390	20230824	-43.97	2000	20230103	51.00	5390	-43.97	20230824	2000	51.00	20230103	5390	-43.97	20230824	2000	51.00	20230103	3.49	N	368770	100	32 억	49566	N	N	325	N	N
19	20231027	141140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	10	2	0.33	799210550	263520	62.97	3030	3120	2975	3965	2135	3050	3032.83	0.15	-1931	3273	3161	3078	2966	2883	3120	2925	33	915	100	1830	5	1	32854225	1005	-57.74	3.45	12	0.80	-53.00	888.00	5390	20230824	-43.23	2000	20230103	53.00	5390	-43.23	20230824	2000	53.00	20230103	5390	-43.23	20230824	2000	53.00	20230103	3.49	N	368770	100	32 억	49566	N	N	325	N	N
20	20231027	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	-25	5	-0.82	723949450	238536	57.00	3030	3120	2975	3965	2135	3050	3034.97	0.15	7550	3273	3161	3078	2966	2883	3120	2925	33	915	100	1830	5	1	32854225	994	-57.08	3.41	12	0.73	-53.00	888.00	5390	20230824	-43.88	2000	20230103	51.25	5390	-43.88	20230824	2000	51.25	20230103	5390	-43.88	20230824	2000	51.25	20230103	3.49	N	368770	100	32 억	49566	N	N	325	N	N
21	20231027	121142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3065	15	2	0.49	643504865	211995	50.66	3030	3120	2975	3965	2135	3050	3035.47	0.15	9480	3273	3161	3078	2966	2883	3120	2925	33	915	100	1830	5	1	32854225	1007	-57.83	3.45	12	0.65	-53.00	888.00	5390	20230824	-43.14	2000	20230103	53.25	5390	-43.14	20230824	2000	53.25	20230103	5390	-43.14	20230824	2000	53.25	20230103	3.49	N	368770	100	32 억	49566	N	N	325	N	N
22	20231027	111148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	50	2	1.64	614170645	202465	48.38	3030	3120	2975	3965	2135	3050	3033.47	0.15	10253	3273	3161	3078	2966	2883	3120	2925	33	915	100	1830	5	1	32854225	1018	-58.49	3.49	12	0.62	-53.00	888.00	5390	20230824	-42.49	2000	20230103	55.00	5390	-42.49	20230824	2000	55.00	20230103	5390	-42.49	20230824	2000	55.00	20230103	3.49	N	368770	100	32 억	49566	N	N	325	N	N
23	20231027	101138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	-5	5	-0.16	502322195	166112	39.70	3030	3095	2975	3965	2135	3050	3024.00	0.15	6007	3273	3161	3078	2966	2883	3120	2925	33	915	100	1830	5	1	32854225	1000	-57.45	3.43	12	0.51	-53.00	888.00	5390	20230824	-43.51	2000	20230103	52.25	5390	-43.51	20230824	2000	52.25	20230103	5390	-43.51	20230824	2000	52.25	20230103	3.49	N	368770	100	32 억	49566	N	N	325	N	N
24	20231027	091143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	0	3	0.00	276591305	91028	21.75	3030	3095	3005	3965	2135	3050	3038.53	0.15	9055	3273	3161	3078	2966	2883	3120	2925	33	915	100	1830	5	1	32854225	1002	-57.55	3.43	12	0.28	-53.00	888.00	5390	20230824	-43.41	2000	20230103	52.50	5390	-43.41	20230824	2000	52.50	20230103	5390	-43.41	20230824	2000	52.50	20230103	3.49	N	368770	100	32 억	49566	N	N	325	N	N
25	20231026	161125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	-265	5	-7.99	1276803005	414599	35.98	3155	3190	2995	4305	2325	3315	3079.06	0.29	-46640	3545	3430	3295	3180	3045	3487	3237	33	990	100	1980	5	1	32854225	1002	-57.55	3.43	12	1.26	-53.00	888.00	5390	20230824	-43.41	2000	20230103	52.50	5390	-43.41	20230824	2000	52.50	20230103	5390	-43.41	20230824	2000	52.50	20230103	3.49	N	368770	100	32 억	95612	N	N	325	N	N
26	20231026	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3100	-215	5	-6.49	1214149165	394164	34.21	3155	3190	2995	4305	2325	3315	3079.72	0.29	-49042	3545	3430	3295	3180	3045	3487	3237	33	990	100	1980	5	1	32854225	1018	-58.49	3.49	12	1.20	-53.00	888.00	5390	20230824	-42.49	2000	20230103	55.00	5390	-42.49	20230824	2000	55.00	20230103	5390	-42.49	20230824	2000	55.00	20230103	3.49	N	368770	100	32 억	95612	N	N	160	N	N
27	20231026	141125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3025	-290	5	-8.75	1072609055	348012	30.20	3155	3190	2995	4305	2325	3315	3081.43	0.29	-45133	3545	3430	3295	3180	3045	3487	3237	33	990	100	1980	5	1	32854225	994	-57.08	3.41	12	1.06	-53.00	888.00	5390	20230824	-43.88	2000	20230103	51.25	5390	-43.88	20230824	2000	51.25	20230103	5390	-43.88	20230824	2000	51.25	20230103	3.49	N	368770	100	32 억	95612	N	N	160	N	N
28	20231026	131123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	-275	5	-8.30	972850385	315095	27.34	3155	3190	2995	4305	2325	3315	3086.76	0.29	-35787	3545	3430	3295	3180	3045	3487	3237	33	990	100	1980	5	1	32854225	999	-57.36	3.42	12	0.96	-53.00	888.00	5390	20230824	-43.60	2000	20230103	52.00	5390	-43.60	20230824	2000	52.00	20230103	5390	-43.60	20230824	2000	52.00	20230103	3.49	N	368770	100	32 억	95612	N	N	160	N	N
29	20231026	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3005	-310	5	-9.35	938196015	303663	26.35	3155	3190	2995	4305	2325	3315	3088.85	0.29	-31224	3545	3430	3295	3180	3045	3487	3237	33	990	100	1980	5	1	32854225	987	-56.70	3.38	12	0.92	-53.00	888.00	5390	20230824	-44.25	2000	20230103	50.25	5390	-44.25	20230824	2000	50.25	20230103	5390	-44.25	20230824	2000	50.25	20230103	3.49	N	368770	100	32 억	95612	N	N	160	N	N
30	20231026	111132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	-275	5	-8.30	793776495	255698	22.19	3155	3190	3020	4305	2325	3315	3103.52	0.29	-25350	3545	3430	3295	3180	3045	3487	3237	33	990	100	1980	5	1	32854225	999	-57.36	3.42	12	0.78	-53.00	888.00	5390	20230824	-43.60	2000	20230103	52.00	5390	-43.60	20230824	2000	52.00	20230103	5390	-43.60	20230824	2000	52.00	20230103	3.49	N	368770	100	32 억	95612	N	N	160	N	N
31	20231026	101126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3090	-225	5	-6.79	611277095	195987	17.01	3155	3190	3075	4305	2325	3315	3117.96	0.29	-14588	3545	3430	3295	3180	3045	3487	3237	33	990	100	1980	5	1	32854225	1015	-58.30	3.48	12	0.60	-53.00	888.00	5390	20230824	-42.67	2000	20230103	54.50	5390	-42.67	20230824	2000	54.50	20230103	5390	-42.67	20230824	2000	54.50	20230103	3.49	N	368770	100	32 억	95612	N	N	160	N	N
32	20231026	091125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3155	-160	5	-4.83	289328500	92319	8.01	3155	3190	3080	4305	2325	3315	3132.03	0.29	17695	3545	3430	3295	3180	3045	3487	3237	33	990	100	1980	5	1	32854225	1037	-59.53	3.55	12	0.28	-53.00	888.00	5390	20230824	-41.47	2000	20230103	57.75	5390	-41.47	20230824	2000	57.75	20230103	5390	-41.47	20230824	2000	57.75	20230103	3.49	N	368770	100	32 억	95612	N	N	160	N	N
33	20231025	161125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3315	100	2	3.11	3785581815	1139917	26.07	3210	3410	3160	4175	2255	3215	3320.93	0.48	-60644	3968	3591	3283	2906	2598	3780	3095	33	960	100	1920	5	1	32854225	1089	-62.55	3.73	12	3.47	-53.00	888.00	5390	20230824	-38.50	2000	20230103	65.75	5390	-38.50	20230824	2000	65.75	20230103	5390	-38.50	20230824	2000	65.75	20230103	3.59	N	368770	100	32 억	157159	N	N	160	N	N
34	20231025	151124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3345	130	2	4.04	3574105890	1076155	24.61	3210	3410	3160	4175	2255	3215	3321.20	0.48	-55769	3968	3591	3283	2906	2598	3780	3095	33	960	100	1920	5	1	32854225	1099	-63.11	3.77	12	3.28	-53.00	888.00	5390	20230824	-37.94	2000	20230103	67.25	5390	-37.94	20230824	2000	67.25	20230103	5390	-37.94	20230824	2000	67.25	20230103	3.59	N	368770	100	32 억	157159	N	N	65	N	N
35	20231025	141119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3270	55	2	1.71	1843825705	560961	12.83	3210	3380	3160	4175	2255	3215	3286.93	0.48	-7741	3968	3591	3283	2906	2598	3780	3095	33	960	100	1920	5	1	32854225	1074	-61.70	3.68	12	1.71	-53.00	888.00	5390	20230824	-39.33	2000	20230103	63.50	5390	-39.33	20230824	2000	63.50	20230103	5390	-39.33	20230824	2000	63.50	20230103	3.59	N	368770	100	32 억	157159	N	N	65	N	N
36	20231025	131121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3250	35	2	1.09	1695137430	515231	11.78	3210	3380	3160	4175	2255	3215	3290.08	0.48	-3839	3968	3591	3283	2906	2598	3780	3095	33	960	100	1920	5	1	32854225	1068	-61.32	3.66	12	1.57	-53.00	888.00	5390	20230824	-39.70	2000	20230103	62.50	5390	-39.70	20230824	2000	62.50	20230103	5390	-39.70	20230824	2000	62.50	20230103	3.59	N	368770	100	32 억	157159	N	N	65	N	N
37	20231025	121124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3305	90	2	2.80	1484043955	450742	10.31	3210	3380	3160	4175	2255	3215	3292.47	0.48	-3122	3968	3591	3283	2906	2598	3780	3095	33	960	100	1920	5	1	32854225	1086	-62.36	3.72	12	1.37	-53.00	888.00	5390	20230824	-38.68	2000	20230103	65.25	5390	-38.68	20230824	2000	65.25	20230103	5390	-38.68	20230824	2000	65.25	20230103	3.59	N	368770	100	32 억	157159	N	N	65	N	N
38	20231025	111123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3310	95	2	2.95	1405712480	427056	9.77	3210	3380	3160	4175	2255	3215	3291.66	0.48	-8964	3968	3591	3283	2906	2598	3780	3095	33	960	100	1920	5	1	32854225	1087	-62.45	3.73	12	1.30	-53.00	888.00	5390	20230824	-38.59	2000	20230103	65.50	5390	-38.59	20230824	2000	65.50	20230103	5390	-38.59	20230824	2000	65.50	20230103	3.59	N	368770	100	32 억	157159	N	N	65	N	N
39	20231025	101125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3320	105	2	3.27	1164107495	354391	8.10	3210	3380	3160	4175	2255	3215	3284.84	0.48	-22126	3968	3591	3283	2906	2598	3780	3095	33	960	100	1920	5	1	32854225	1091	-62.64	3.74	12	1.08	-53.00	888.00	5390	20230824	-38.40	2000	20230103	66.00	5390	-38.40	20230824	2000	66.00	20230103	5390	-38.40	20230824	2000	66.00	20230103	3.59	N	368770	100	32 억	157159	N	N	65	N	N
40	20231025	091120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3210	-5	5	-0.16	177763205	55829	1.28	3210	3210	3160	4175	2255	3215	3183.98	0.48	-2093	3968	3591	3283	2906	2598	3780	3095	33	960	100	1920	5	1	32854225	1055	-60.57	3.61	12	0.17	-53.00	888.00	5390	20230824	-40.45	2000	20230103	60.50	5390	-40.45	20230824	2000	60.50	20230103	5390	-40.45	20230824	2000	60.50	20230103	3.59	N	368770	100	32 억	157159	N	N	65	N	N
41	20231024	161054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3215	240	2	8.07	14431961340	4350456	2231.70	2975	3660	2975	3865	2085	2975	3317.38	0.28	65757	3148	3061	2983	2896	2818	3105	2940	33	890	100	1780	5	1	32854225	1056	-60.66	3.62	12	13.24	-53.00	888.00	5390	20230824	-40.35	2000	20230103	60.75	5390	-40.35	20230824	2000	60.75	20230103	5390	-40.35	20230824	2000	60.75	20230103	3.76	N	368770	100	32 억	91315	N	N	65	N	N
42	20231024	151113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3210	235	2	7.90	14285485365	4304809	2208.29	2975	3660	2975	3865	2085	2975	3318.49	0.28	59385	3148	3061	2983	2896	2818	3105	2940	33	890	100	1780	5	1	32854225	1055	-60.57	3.61	12	13.10	-53.00	888.00	5390	20230824	-40.45	2000	20230103	60.50	5390	-40.45	20230824	2000	60.50	20230103	5390	-40.45	20230824	2000	60.50	20230103	3.76	N	368770	100	32 억	91315	N	N	0	N	N
43	20231024	141055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3175	200	2	6.72	13962037115	4203415	2156.27	2975	3660	2975	3865	2085	2975	3321.59	0.28	25549	3148	3061	2983	2896	2818	3105	2940	33	890	100	1780	5	1	32854225	1043	-59.91	3.58	12	12.79	-53.00	888.00	5390	20230824	-41.09	2000	20230103	58.75	5390	-41.09	20230824	2000	58.75	20230103	5390	-41.09	20230824	2000	58.75	20230103	3.76	N	368770	100	32 억	91315	N	N	0	N	N
44	20231024	131059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3210	235	2	7.90	12679045665	3805334	1952.06	2975	3660	2975	3865	2085	2975	3331.91	0.28	4411	3148	3061	2983	2896	2818	3105	2940	33	890	100	1780	5	1	32854225	1055	-60.57	3.61	12	11.58	-53.00	888.00	5390	20230824	-40.45	2000	20230103	60.50	5390	-40.45	20230824	2000	60.50	20230103	5390	-40.45	20230824	2000	60.50	20230103	3.76	N	368770	100	32 억	91315	N	N	0	N	N
45	20231024	121112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3315	340	2	11.43	10925090870	3263697	1674.21	2975	3660	2975	3865	2085	2975	3347.46	0.28	-14179	3148	3061	2983	2896	2818	3105	2940	33	890	100	1780	5	1	32854225	1089	-62.55	3.73	12	9.93	-53.00	888.00	5390	20230824	-38.50	2000	20230103	65.75	5390	-38.50	20230824	2000	65.75	20230103	5390	-38.50	20230824	2000	65.75	20230103	3.76	N	368770	100	32 억	91315	N	N	0	N	N
46	20231024	111107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	145	2	4.87	9171008875	2733601	1402.29	2975	3660	2975	3865	2085	2975	3354.92	0.28	-41957	3148	3061	2983	2896	2818	3105	2940	33	890	100	1780	5	1	32854225	1025	-58.87	3.51	12	8.32	-53.00	888.00	5390	20230824	-42.12	2000	20230103	56.00	5390	-42.12	20230824	2000	56.00	20230103	5390	-42.12	20230824	2000	56.00	20230103	3.76	N	368770	100	32 억	91315	N	N	0	N	N
47	20231024	101058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	385	2	12.94	6562851425	1913345	981.51	2975	3660	2975	3865	2085	2975	3430.04	0.28	-65461	3148	3061	2983	2896	2818	3105	2940	33	890	100	1780	5	1	32854225	1104	-63.40	3.78	12	5.82	-53.00	888.00	5390	20230824	-37.66	2000	20230103	68.00	5390	-37.66	20230824	2000	68.00	20230103	5390	-37.66	20230824	2000	68.00	20230103	3.76	N	368770	100	32 억	91315	N	N	0	N	N
48	20231024	091105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3050	75	2	2.52	68631795	22568	11.58	2975	3070	2975	3865	2085	2975	3041.11	0.28	12561	3148	3061	2983	2896	2818	3105	2940	33	890	100	1780	5	1	32854225	1002	-57.55	3.43	12	0.07	-53.00	888.00	5390	20230824	-43.41	2000	20230103	52.50	5390	-43.41	20230824	2000	52.50	20230103	5390	-43.41	20230824	2000	52.50	20230103	3.76	N	368770	100	32 억	91315	N	N	0	N	N
49	20231023	161049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2975	-10	5	-0.34	575753895	192604	60.99	2905	3070	2905	3880	2090	2985	2989.43	0.16	38925	3275	3130	3055	2910	2835	3092	2872	33	895	100	1790	5	1	32854225	977	-56.13	3.35	12	0.59	-53.00	888.00	5390	20230824	-44.81	2000	20230103	48.75	5390	-44.81	20230824	2000	48.75	20230103	5390	-44.81	20230824	2000	48.75	20230103	3.87	N	368770	100	32 억	51904	N	N	7	N	N
50	20231023	151055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	0	3	0.00	546076035	182628	57.83	2905	3070	2905	3880	2090	2985	2990.10	0.16	38508	3275	3130	3055	2910	2835	3092	2872	33	895	100	1790	5	1	32854225	981	-56.32	3.36	12	0.56	-53.00	888.00	5390	20230824	-44.62	2000	20230103	49.25	5390	-44.62	20230824	2000	49.25	20230103	5390	-44.62	20230824	2000	49.25	20230103	3.87	N	368770	100	32 억	51904	N	N	7	N	N
51	20231023	141053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3000	15	2	0.50	493603950	165099	52.28	2905	3070	2905	3880	2090	2985	2989.75	0.16	32446	3275	3130	3055	2910	2835	3092	2872	33	895	100	1790	5	1	32854225	986	-56.60	3.38	12	0.50	-53.00	888.00	5390	20230824	-44.34	2000	20230103	50.00	5390	-44.34	20230824	2000	50.00	20230103	5390	-44.34	20230824	2000	50.00	20230103	3.87	N	368770	100	32 억	51904	N	N	7	N	N
52	20231023	131100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2995	10	2	0.34	446809265	149427	47.32	2905	3070	2905	3880	2090	2985	2990.15	0.16	25645	3275	3130	3055	2910	2835	3092	2872	33	895	100	1790	5	1	32854225	984	-56.51	3.37	12	0.45	-53.00	888.00	5390	20230824	-44.43	2000	20230103	49.75	5390	-44.43	20230824	2000	49.75	20230103	5390	-44.43	20230824	2000	49.75	20230103	3.87	N	368770	100	32 억	51904	N	N	7	N	N
53	20231023	121049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	25	2	0.84	396695325	132661	42.01	2905	3070	2905	3880	2090	2985	2990.29	0.16	29758	3275	3130	3055	2910	2835	3092	2872	33	895	100	1790	5	1	32854225	989	-56.79	3.39	12	0.40	-53.00	888.00	5390	20230824	-44.16	2000	20230103	50.50	5390	-44.16	20230824	2000	50.50	20230103	5390	-44.16	20230824	2000	50.50	20230103	3.87	N	368770	100	32 억	51904	N	N	7	N	N
54	20231023	111047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3045	60	2	2.01	326635460	109394	34.64	2905	3070	2905	3880	2090	2985	2985.86	0.16	41532	3275	3130	3055	2910	2835	3092	2872	33	895	100	1790	5	1	32854225	1000	-57.45	3.43	12	0.33	-53.00	888.00	5390	20230824	-43.51	2000	20230103	52.25	5390	-43.51	20230824	2000	52.25	20230103	5390	-43.51	20230824	2000	52.25	20230103	3.87	N	368770	100	32 억	51904	N	N	7	N	N
55	20231023	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3015	30	2	1.01	281235335	94426	29.90	2905	3070	2905	3880	2090	2985	2978.37	0.16	32862	3275	3130	3055	2910	2835	3092	2872	33	895	100	1790	5	1	32854225	991	-56.89	3.40	12	0.29	-53.00	888.00	5390	20230824	-44.06	2000	20230103	50.75	5390	-44.06	20230824	2000	50.75	20230103	5390	-44.06	20230824	2000	50.75	20230103	3.87	N	368770	100	32 억	51904	N	N	7	N	N
56	20231023	091101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	45	2	1.51	215284210	72510	22.96	2905	3070	2905	3880	2090	2985	2969.03	0.16	27543	3275	3130	3055	2910	2835	3092	2872	33	895	100	1790	5	1	32854225	995	-57.17	3.41	12	0.22	-53.00	888.00	5390	20230824	-43.78	2000	20230103	51.50	5390	-43.78	20230824	2000	51.50	20230103	5390	-43.78	20230824	2000	51.50	20230103	3.87	N	368770	100	32 억	51904	N	N	7	N	N
57	20231020	161043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2985	-205	5	-6.43	945877945	310850	34.24	3190	3200	2980	4145	2235	3190	3043.42	0.13	7959	3676	3432	3311	3067	2946	3372	3007	33	955	100	1910	5	1	32854225	981	-56.32	3.36	12	0.95	-53.00	888.00	5390	20230824	-44.62	2000	20230103	49.25	5390	-44.62	20230824	2000	49.25	20230103	5390	-44.62	20230824	2000	49.25	20230103	4.03	N	368770	100	32 억	43945	N	N	7	N	N
58	20231020	151042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3010	-180	5	-5.64	821477455	269228	29.66	3190	3200	2980	4145	2235	3190	3051.21	0.13	4407	3676	3432	3311	3067	2946	3372	3007	33	955	100	1910	5	1	32854225	989	-56.79	3.39	12	0.82	-53.00	888.00	5390	20230824	-44.16	2000	20230103	50.50	5390	-44.16	20230824	2000	50.50	20230103	5390	-44.16	20230824	2000	50.50	20230103	4.03	N	368770	100	32 억	43945	N	N	0	N	N
59	20231020	141053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3070	-120	5	-3.76	685795365	224205	24.70	3190	3200	2980	4145	2235	3190	3058.76	0.13	-3718	3676	3432	3311	3067	2946	3372	3007	33	955	100	1910	5	1	32854225	1009	-57.92	3.46	12	0.68	-53.00	888.00	5390	20230824	-43.04	2000	20230103	53.50	5390	-43.04	20230824	2000	53.50	20230103	5390	-43.04	20230824	2000	53.50	20230103	4.03	N	368770	100	32 억	43945	N	N	0	N	N
60	20231020	131025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3060	-130	5	-4.08	632067410	206825	22.78	3190	3200	2980	4145	2235	3190	3056.02	0.13	-1798	3676	3432	3311	3067	2946	3372	3007	33	955	100	1910	5	1	32854225	1005	-57.74	3.45	12	0.63	-53.00	888.00	5390	20230824	-43.23	2000	20230103	53.00	5390	-43.23	20230824	2000	53.00	20230103	5390	-43.23	20230824	2000	53.00	20230103	4.03	N	368770	100	32 억	43945	N	N	0	N	N
61	20231020	121036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3055	-135	5	-4.23	587796390	192300	21.18	3190	3200	2980	4145	2235	3190	3056.64	0.13	-5654	3676	3432	3311	3067	2946	3372	3007	33	955	100	1910	5	1	32854225	1004	-57.64	3.44	12	0.59	-53.00	888.00	5390	20230824	-43.32	2000	20230103	52.75	5390	-43.32	20230824	2000	52.75	20230103	5390	-43.32	20230824	2000	52.75	20230103	4.03	N	368770	100	32 억	43945	N	N	0	N	N
62	20231020	111046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3040	-150	5	-4.70	498676920	162887	17.94	3190	3200	2980	4145	2235	3190	3061.46	0.13	-7226	3676	3432	3311	3067	2946	3372	3007	33	955	100	1910	5	1	32854225	999	-57.36	3.42	12	0.50	-53.00	888.00	5390	20230824	-43.60	2000	20230103	52.00	5390	-43.60	20230824	2000	52.00	20230103	5390	-43.60	20230824	2000	52.00	20230103	4.03	N	368770	100	32 억	43945	N	N	0	N	N
63	20231020	101038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3030	-160	5	-5.02	344650865	111770	12.31	3190	3200	3010	4145	2235	3190	3083.53	0.13	-14580	3676	3432	3311	3067	2946	3372	3007	33	955	100	1910	5	1	32854225	995	-57.17	3.41	12	0.34	-53.00	888.00	5390	20230824	-43.78	2000	20230103	51.50	5390	-43.78	20230824	2000	51.50	20230103	5390	-43.78	20230824	2000	51.50	20230103	4.03	N	368770	100	32 억	43945	N	N	0	N	N
64	20231020	091035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3120	-70	5	-2.19	104036135	33334	3.67	3190	3200	3030	4145	2235	3190	3120.94	0.13	-417	3676	3432	3311	3067	2946	3372	3007	33	955	100	1910	5	1	32854225	1025	-58.87	3.51	12	0.10	-53.00	888.00	5390	20230824	-42.12	2000	20230103	56.00	5390	-42.12	20230824	2000	56.00	20230103	5390	-42.12	20230824	2000	56.00	20230103	4.03	N	368770	100	32 억	43945	N	N	0	N	N
65	20231019	161035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3190	-140	5	-4.20	3072710045	896447	330.38	3390	3555	3190	4325	2335	3330	3428.08	0.28	-49172	3533	3431	3378	3276	3223	3405	3250	33	995	100	1990	5	1	32854225	1048	-60.19	3.59	12	2.73	-53.00	888.00	5390	20230824	-40.82	2000	20230103	59.50	5390	-40.82	20230824	2000	59.50	20230103	5390	-40.82	20230824	2000	59.50	20230103	4.06	N	368770	100	32 억	91228	N	N	0	N	N
66	20231019	151022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3210	-120	5	-3.60	2989259065	870332	320.76	3390	3555	3200	4325	2335	3330	3434.62	0.28	-48889	3533	3431	3378	3276	3223	3405	3250	33	995	100	1990	5	1	32854225	1055	-60.57	3.61	12	2.65	-53.00	888.00	5390	20230824	-40.45	2000	20230103	60.50	5390	-40.45	20230824	2000	60.50	20230103	5390	-40.45	20230824	2000	60.50	20230103	4.06	N	368770	100	32 억	91228	N	N	0	N	N
67	20231019	141038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3320	-10	5	-0.30	2758609135	799451	294.63	3390	3555	3285	4325	2335	3330	3450.63	0.28	-41263	3533	3431	3378	3276	3223	3405	3250	33	995	100	1990	5	1	32854225	1091	-62.64	3.74	12	2.43	-53.00	888.00	5390	20230824	-38.40	2000	20230103	66.00	5390	-38.40	20230824	2000	66.00	20230103	5390	-38.40	20230824	2000	66.00	20230103	4.06	N	368770	100	32 억	91228	N	N	0	N	N
68	20231019	131028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	30	2	0.90	2567037725	741851	273.41	3390	3555	3335	4325	2335	3330	3460.31	0.28	-22155	3533	3431	3378	3276	3223	3405	3250	33	995	100	1990	5	1	32854225	1104	-63.40	3.78	12	2.26	-53.00	888.00	5390	20230824	-37.66	2000	20230103	68.00	5390	-37.66	20230824	2000	68.00	20230103	5390	-37.66	20230824	2000	68.00	20230103	4.06	N	368770	100	32 억	91228	N	N	0	N	N
69	20231019	121035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3400	70	2	2.10	2482979075	716811	264.18	3390	3555	3345	4325	2335	3330	3463.92	0.28	-22825	3533	3431	3378	3276	3223	3405	3250	33	995	100	1990	5	1	32854225	1117	-64.15	3.83	12	2.18	-53.00	888.00	5390	20230824	-36.92	2000	20230103	70.00	5390	-36.92	20230824	2000	70.00	20230103	5390	-36.92	20230824	2000	70.00	20230103	4.06	N	368770	100	32 억	91228	N	N	0	N	N
70	20231019	111029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	50	2	1.50	2170600805	625544	230.54	3390	3555	3345	4325	2335	3330	3469.94	0.28	-24335	3533	3431	3378	3276	3223	3405	3250	33	995	100	1990	5	1	32854225	1110	-63.77	3.81	12	1.90	-53.00	888.00	5390	20230824	-37.29	2000	20230103	69.00	5390	-37.29	20230824	2000	69.00	20230103	5390	-37.29	20230824	2000	69.00	20230103	4.06	N	368770	100	32 억	91228	N	N	0	N	N
71	20231019	101024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3420	90	2	2.70	1936998600	556687	205.16	3390	3555	3380	4325	2335	3330	3479.51	0.28	-18902	3533	3431	3378	3276	3223	3405	3250	33	995	100	1990	5	1	32854225	1124	-64.53	3.85	12	1.69	-53.00	888.00	5390	20230824	-36.55	2000	20230103	71.00	5390	-36.55	20230824	2000	71.00	20230103	5390	-36.55	20230824	2000	71.00	20230103	4.06	N	368770	100	32 억	91228	N	N	0	N	N
72	20231019	091032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3405	75	2	2.25	325093110	95029	35.02	3390	3470	3380	4325	2335	3330	3420.99	0.28	-101	3533	3431	3378	3276	3223	3405	3250	33	995	100	1990	5	1	32854225	1119	-64.25	3.83	12	0.29	-53.00	888.00	5390	20230824	-36.83	2000	20230103	70.25	5390	-36.83	20230824	2000	70.25	20230103	5390	-36.83	20230824	2000	70.25	20230103	4.06	N	368770	100	32 억	91228	N	N	0	N	N
73	20231018	161036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3330	-130	5	-3.76	838582160	247832	151.40	3425	3480	3325	4495	2425	3460	3383.85	0.34	-20438	3570	3515	3480	3425	3390	3497	3407	33	1035	100	2070	5	1	32854225	1094	-62.83	3.75	12	0.75	-53.00	888.00	5390	20230824	-38.22	2000	20230103	66.50	5390	-38.22	20230824	2000	66.50	20230103	5390	-38.22	20230824	2000	66.50	20230103	4.05	N	368770	100	32 억	112038	N	N	0	N	N
74	20231018	151028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	-100	5	-2.89	774647870	228715	139.72	3425	3480	3325	4495	2425	3460	3386.96	0.34	-18198	3570	3515	3480	3425	3390	3497	3407	33	1035	100	2070	5	1	32854225	1104	-63.40	3.78	12	0.70	-53.00	888.00	5390	20230824	-37.66	2000	20230103	68.00	5390	-37.66	20230824	2000	68.00	20230103	5390	-37.66	20230824	2000	68.00	20230103	4.05	N	368770	100	32 억	112038	N	N	0	N	N
75	20231018	141012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3360	-100	5	-2.89	661622225	194952	119.09	3425	3480	3355	4495	2425	3460	3393.77	0.34	-16132	3570	3515	3480	3425	3390	3497	3407	33	1035	100	2070	5	1	32854225	1104	-63.40	3.78	12	0.59	-53.00	888.00	5390	20230824	-37.66	2000	20230103	68.00	5390	-37.66	20230824	2000	68.00	20230103	5390	-37.66	20230824	2000	68.00	20230103	4.05	N	368770	100	32 억	112038	N	N	0	N	N
76	20231018	131010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3370	-90	5	-2.60	582388840	171414	104.71	3425	3480	3365	4495	2425	3460	3397.56	0.34	-10240	3570	3515	3480	3425	3390	3497	3407	33	1035	100	2070	5	1	32854225	1107	-63.58	3.80	12	0.52	-53.00	888.00	5390	20230824	-37.48	2000	20230103	68.50	5390	-37.48	20230824	2000	68.50	20230103	5390	-37.48	20230824	2000	68.50	20230103	4.05	N	368770	100	32 억	112038	N	N	0	N	N
77	20231018	121028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	-70	5	-2.02	547646520	161121	98.43	3425	3480	3375	4495	2425	3460	3398.98	0.34	-2898	3570	3515	3480	3425	3390	3497	3407	33	1035	100	2070	5	1	32854225	1114	-63.96	3.82	12	0.49	-53.00	888.00	5390	20230824	-37.11	2000	20230103	69.50	5390	-37.11	20230824	2000	69.50	20230103	5390	-37.11	20230824	2000	69.50	20230103	4.05	N	368770	100	32 억	112038	N	N	0	N	N
78	20231018	111020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3410	-50	5	-1.45	296705580	86819	53.04	3425	3480	3375	4495	2425	3460	3417.52	0.34	-626	3570	3515	3480	3425	3390	3497	3407	33	1035	100	2070	5	1	32854225	1120	-64.34	3.84	12	0.26	-53.00	888.00	5390	20230824	-36.73	2000	20230103	70.50	5390	-36.73	20230824	2000	70.50	20230103	5390	-36.73	20230824	2000	70.50	20230103	4.05	N	368770	100	32 억	112038	N	N	0	N	N
79	20231018	101032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3420	-40	5	-1.16	279109590	81669	49.89	3425	3480	3375	4495	2425	3460	3417.57	0.34	658	3570	3515	3480	3425	3390	3497	3407	33	1035	100	2070	5	1	32854225	1124	-64.53	3.85	12	0.25	-53.00	888.00	5390	20230824	-36.55	2000	20230103	71.00	5390	-36.55	20230824	2000	71.00	20230103	5390	-36.55	20230824	2000	71.00	20230103	4.05	N	368770	100	32 억	112038	N	N	0	N	N
80	20231018	091014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3390	-70	5	-2.02	165011600	48229	29.46	3425	3480	3390	4495	2425	3460	3421.42	0.34	-3718	3570	3515	3480	3425	3390	3497	3407	33	1035	100	2070	5	1	32854225	1114	-63.96	3.82	12	0.15	-53.00	888.00	5390	20230824	-37.11	2000	20230103	69.50	5390	-37.11	20230824	2000	69.50	20230103	5390	-37.11	20230824	2000	69.50	20230103	4.05	N	368770	100	32 억	112038	N	N	0	N	N
81	20231017	161017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3460	-15	5	-0.43	569083415	163438	66.54	3475	3535	3445	4515	2435	3475	3482.52	0.20	43902	3655	3565	3460	3370	3265	3512	3317	33	1040	100	2080	5	1	32854225	1137	-65.28	3.90	12	0.50	-53.00	888.00	5390	20230824	-35.81	2000	20230103	73.00	5390	-35.81	20230824	2000	73.00	20230103	5390	-35.81	20230824	2000	73.00	20230103	4.00	N	368770	100	32 억	65838	N	N	0	N	N
82	20231017	151025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3455	-20	5	-0.58	471373305	135225	55.05	3475	3535	3445	4515	2435	3475	3485.91	0.20	35707	3655	3565	3460	3370	3265	3512	3317	33	1040	100	2080	5	1	32854225	1135	-65.19	3.89	12	0.41	-53.00	888.00	5390	20230824	-35.90	2000	20230103	72.75	5390	-35.90	20230824	2000	72.75	20230103	5390	-35.90	20230824	2000	72.75	20230103	4.00	N	368770	100	32 억	65838	N	N	0	N	N
83	20231017	141027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3445	-30	5	-0.86	450608770	129222	52.61	3475	3535	3445	4515	2435	3475	3487.16	0.20	36018	3655	3565	3460	3370	3265	3512	3317	33	1040	100	2080	5	1	32854225	1132	-65.00	3.88	12	0.39	-53.00	888.00	5390	20230824	-36.09	2000	20230103	72.25	5390	-36.09	20230824	2000	72.25	20230103	5390	-36.09	20230824	2000	72.25	20230103	4.00	N	368770	100	32 억	65838	N	N	0	N	N
84	20231017	131019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3490	15	2	0.43	382028855	109407	44.54	3475	3535	3445	4515	2435	3475	3491.93	0.20	40196	3655	3565	3460	3370	3265	3512	3317	33	1040	100	2080	5	1	32854225	1147	-65.85	3.93	12	0.33	-53.00	888.00	5390	20230824	-35.25	2000	20230103	74.50	5390	-35.25	20230824	2000	74.50	20230103	5390	-35.25	20230824	2000	74.50	20230103	4.00	N	368770	100	32 억	65838	N	N	0	N	N
85	20231017	121024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3500	25	2	0.72	367097325	105108	42.79	3475	3535	3445	4515	2435	3475	3492.70	0.20	40042	3655	3565	3460	3370	3265	3512	3317	33	1040	100	2080	5	1	32854225	1150	-66.04	3.94	12	0.32	-53.00	888.00	5390	20230824	-35.06	2000	20230103	75.00	5390	-35.06	20230824	2000	75.00	20230103	5390	-35.06	20230824	2000	75.00	20230103	4.00	N	368770	100	32 억	65838	N	N	0	N	N
86	20231017	111013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	20	2	0.58	278113615	79790	32.48	3475	3535	3445	4515	2435	3475	3485.67	0.20	29639	3655	3565	3460	3370	3265	3512	3317	33	1040	100	2080	5	1	32854225	1148	-65.94	3.94	12	0.24	-53.00	888.00	5390	20230824	-35.16	2000	20230103	74.75	5390	-35.16	20230824	2000	74.75	20230103	5390	-35.16	20230824	2000	74.75	20230103	4.00	N	368770	100	32 억	65838	N	N	0	N	N
87	20231017	101006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3495	20	2	0.58	169042170	48582	19.78	3475	3535	3445	4515	2435	3475	3479.59	0.20	8785	3655	3565	3460	3370	3265	3512	3317	33	1040	100	2080	5	1	32854225	1148	-65.94	3.94	12	0.15	-53.00	888.00	5390	20230824	-35.16	2000	20230103	74.75	5390	-35.16	20230824	2000	74.75	20230103	5390	-35.16	20230824	2000	74.75	20230103	4.00	N	368770	100	32 억	65838	N	N	0	N	N
88	20231017	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3505	30	2	0.86	33199060	9513	3.87	3475	3535	3475	4515	2435	3475	3491.14	0.20	3789	3655	3565	3460	3370	3265	3512	3317	33	1040	100	2080	5	1	32854225	1152	-66.13	3.95	12	0.03	-53.00	888.00	5390	20230824	-34.97	2000	20230103	75.25	5390	-34.97	20230824	2000	75.25	20230103	5390	-34.97	20230824	2000	75.25	20230103	4.00	N	368770	100	32 억	65838	N	N	0	N	N
89	20231016	161014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3475	-75	5	-2.11	843769345	245550	101.62	3545	3550	3355	4615	2485	3550	3436.18	0.29	-43441	3726	3637	3546	3457	3366	3592	3412	33	1065	100	2130	5	1	32854225	1142	-65.57	3.91	12	0.75	-53.00	888.00	5390	20230824	-35.53	2000	20230103	73.75	5390	-35.53	20230824	2000	73.75	20230103	5390	-35.53	20230824	2000	73.75	20230103	3.91	N	368770	100	32 억	95104	N	N	9	N	N
90	20231016	151015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3405	-145	5	-4.08	730757405	212847	88.09	3545	3550	3355	4615	2485	3550	3433.25	0.29	-33905	3726	3637	3546	3457	3366	3592	3412	33	1065	100	2130	5	1	32854225	1119	-64.25	3.83	12	0.65	-53.00	888.00	5390	20230824	-36.83	2000	20230103	70.25	5390	-36.83	20230824	2000	70.25	20230103	5390	-36.83	20230824	2000	70.25	20230103	3.91	N	368770	100	32 억	95104	N	N	9	N	N
91	20231016	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	-170	5	-4.79	557219350	162139	67.10	3545	3550	3355	4615	2485	3550	3436.68	0.29	-18900	3726	3637	3546	3457	3366	3592	3412	33	1065	100	2130	5	1	32854225	1110	-63.77	3.81	12	0.49	-53.00	888.00	5390	20230824	-37.29	2000	20230103	69.00	5390	-37.29	20230824	2000	69.00	20230103	5390	-37.29	20230824	2000	69.00	20230103	3.91	N	368770	100	32 억	95104	N	N	9	N	N
92	20231016	131008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3380	-170	5	-4.79	449455330	130577	54.04	3545	3550	3355	4615	2485	3550	3442.07	0.29	-13832	3726	3637	3546	3457	3366	3592	3412	33	1065	100	2130	5	1	32854225	1110	-63.77	3.81	12	0.40	-53.00	888.00	5390	20230824	-37.29	2000	20230103	69.00	5390	-37.29	20230824	2000	69.00	20230103	5390	-37.29	20230824	2000	69.00	20230103	3.91	N	368770	100	32 억	95104	N	N	9	N	N
93	20231016	121010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3365	-185	5	-5.21	417350835	121098	50.12	3545	3550	3355	4615	2485	3550	3446.39	0.29	-12416	3726	3637	3546	3457	3366	3592	3412	33	1065	100	2130	5	1	32854225	1106	-63.49	3.79	12	0.37	-53.00	888.00	5390	20230824	-37.57	2000	20230103	68.25	5390	-37.57	20230824	2000	68.25	20230103	5390	-37.57	20230824	2000	68.25	20230103	3.91	N	368770	100	32 억	95104	N	N	9	N	N
94	20231016	111004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3445	-105	5	-2.96	268242470	77360	32.02	3545	3550	3425	4615	2485	3550	3467.46	0.29	-13313	3726	3637	3546	3457	3366	3592	3412	33	1065	100	2130	5	1	32854225	1132	-65.00	3.88	12	0.24	-53.00	888.00	5390	20230824	-36.09	2000	20230103	72.25	5390	-36.09	20230824	2000	72.25	20230103	5390	-36.09	20230824	2000	72.25	20230103	3.91	N	368770	100	32 억	95104	N	N	9	N	N
95	20231016	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3455	-95	5	-2.68	200626010	57784	23.91	3545	3550	3425	4615	2485	3550	3472.00	0.29	-11719	3726	3637	3546	3457	3366	3592	3412	33	1065	100	2130	5	1	32854225	1135	-65.19	3.89	12	0.18	-53.00	888.00	5390	20230824	-35.90	2000	20230103	72.75	5390	-35.90	20230824	2000	72.75	20230103	5390	-35.90	20230824	2000	72.75	20230103	3.91	N	368770	100	32 억	95104	N	N	9	N	N
96	20231016	091001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3485	-65	5	-1.83	82999945	23810	9.85	3545	3550	3425	4615	2485	3550	3485.93	0.29	-2868	3726	3637	3546	3457	3366	3592	3412	33	1065	100	2130	5	1	32854225	1145	-65.75	3.92	12	0.07	-53.00	888.00	5390	20230824	-35.34	2000	20230103	74.25	5390	-35.34	20230824	2000	74.25	20230103	5390	-35.34	20230824	2000	74.25	20230103	3.91	N	368770	100	32 억	95104	N	N	9	N	N
97	20231012	161033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3645	30	2	0.83	918285135	252374	77.29	3605	3670	3605	4695	2535	3615	3638.56	0.29	36951	3721	3667	3601	3547	3481	3695	3575	33	1080	100	2160	5	1	32854225	1198	-68.77	4.10	12	0.77	-53.00	888.00	5390	20230824	-32.37	2000	20230103	82.25	5390	-32.37	20230824	2000	82.25	20230103	5390	-32.37	20230824	2000	82.25	20230103	3.72	N	368770	100	32 억	94667	N	N	23	N	N
98	20231012	151008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3645	30	2	0.83	831186165	228463	69.97	3605	3670	3605	4695	2535	3615	3638.17	0.29	37833	3721	3667	3601	3547	3481	3695	3575	33	1080	100	2160	5	1	32854225	1198	-68.77	4.10	12	0.70	-53.00	888.00	5390	20230824	-32.37	2000	20230103	82.25	5390	-32.37	20230824	2000	82.25	20230103	5390	-32.37	20230824	2000	82.25	20230103	3.72	N	368770	100	32 억	94667	N	N	83	N	N
99	20231012	141010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3635	20	2	0.55	731332475	201080	61.58	3605	3670	3605	4695	2535	3615	3637.02	0.29	36875	3721	3667	3601	3547	3481	3695	3575	33	1080	100	2160	5	1	32854225	1194	-68.58	4.09	12	0.61	-53.00	888.00	5390	20230824	-32.56	2000	20230103	81.75	5390	-32.56	20230824	2000	81.75	20230103	5390	-32.56	20230824	2000	81.75	20230103	3.72	N	368770	100	32 억	94667	N	N	83	N	N
100	20231012	131010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3650	35	2	0.97	685969880	188639	57.77	3605	3670	3605	4695	2535	3615	3636.42	0.29	36469	3721	3667	3601	3547	3481	3695	3575	33	1080	100	2160	5	1	32854225	1199	-68.87	4.11	12	0.57	-53.00	888.00	5390	20230824	-32.28	2000	20230103	82.50	5390	-32.28	20230824	2000	82.50	20230103	5390	-32.28	20230824	2000	82.50	20230103	3.72	N	368770	100	32 억	94667	N	N	83	N	N
101	20231012	121021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3655	40	2	1.11	561583075	154603	47.35	3605	3670	3605	4695	2535	3615	3632.42	0.29	31597	3721	3667	3601	3547	3481	3695	3575	33	1080	100	2160	5	1	32854225	1201	-68.96	4.12	12	0.47	-53.00	888.00	5390	20230824	-32.19	2000	20230103	82.75	5390	-32.19	20230824	2000	82.75	20230103	5390	-32.19	20230824	2000	82.75	20230103	3.72	N	368770	100	32 억	94667	N	N	83	N	N
102	20231012	111019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3650	35	2	0.97	486444735	134001	41.04	3605	3670	3605	4695	2535	3615	3630.16	0.29	30050	3721	3667	3601	3547	3481	3695	3575	33	1080	100	2160	5	1	32854225	1199	-68.87	4.11	12	0.41	-53.00	888.00	5390	20230824	-32.28	2000	20230103	82.50	5390	-32.28	20230824	2000	82.50	20230103	5390	-32.28	20230824	2000	82.50	20230103	3.72	N	368770	100	32 억	94667	N	N	83	N	N
103	20231012	101011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	5	2	0.14	287018100	79236	24.27	3605	3665	3605	4695	2535	3615	3622.32	0.29	20943	3721	3667	3601	3547	3481	3695	3575	33	1080	100	2160	5	1	32854225	1189	-68.30	4.08	12	0.24	-53.00	888.00	5390	20230824	-32.84	2000	20230103	81.00	5390	-32.84	20230824	2000	81.00	20230103	5390	-32.84	20230824	2000	81.00	20230103	3.72	N	368770	100	32 억	94667	N	N	83	N	N
104	20231012	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	0	3	0.00	123297065	33965	10.40	3605	3665	3605	4695	2535	3615	3630.12	0.29	10371	3721	3667	3601	3547	3481	3695	3575	33	1080	100	2160	5	1	32854225	1188	-68.21	4.07	12	0.10	-53.00	888.00	5390	20230824	-32.93	2000	20230103	80.75	5390	-32.93	20230824	2000	80.75	20230103	5390	-32.93	20230824	2000	80.75	20230103	3.72	N	368770	100	32 억	94667	N	N	83	N	N
105	20231011	161006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3615	95	2	2.70	1157498410	321508	36.13	3595	3655	3535	4575	2465	3520	3600.15	0.14	47619	3873	3696	3608	3431	3343	3652	3387	33	1055	100	2110	5	1	32854225	1188	-68.21	4.07	12	0.98	-53.00	888.00	5390	20230824	-32.93	2000	20230103	80.75	5390	-32.93	20230824	2000	80.75	20230103	5390	-32.93	20230824	2000	80.75	20230103	3.78	N	368770	100	32 억	47048	N	N	83	N	N
106	20231011	151013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3575	55	2	1.56	1086075125	301631	33.89	3595	3655	3535	4575	2465	3520	3600.68	0.14	42302	3873	3696	3608	3431	3343	3652	3387	33	1055	100	2110	5	1	32854225	1175	-67.45	4.03	12	0.92	-53.00	888.00	5390	20230824	-33.67	2000	20230103	78.75	5390	-33.67	20230824	2000	78.75	20230103	5390	-33.67	20230824	2000	78.75	20230103	3.78	N	368770	100	32 억	47048	N	N	19	N	N
107	20231011	141015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3580	60	2	1.70	961843010	266806	29.98	3595	3655	3535	4575	2465	3520	3605.04	0.14	37766	3873	3696	3608	3431	3343	3652	3387	33	1055	100	2110	5	1	32854225	1176	-67.55	4.03	12	0.81	-53.00	888.00	5390	20230824	-33.58	2000	20230103	79.00	5390	-33.58	20230824	2000	79.00	20230103	5390	-33.58	20230824	2000	79.00	20230103	3.78	N	368770	100	32 억	47048	N	N	19	N	N
108	20231011	131003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3605	85	2	2.41	848974435	235198	26.43	3595	3655	3555	4575	2465	3520	3609.63	0.14	34885	3873	3696	3608	3431	3343	3652	3387	33	1055	100	2110	5	1	32854225	1184	-68.02	4.06	12	0.72	-53.00	888.00	5390	20230824	-33.12	2000	20230103	80.25	5390	-33.12	20230824	2000	80.25	20230103	5390	-33.12	20230824	2000	80.25	20230103	3.78	N	368770	100	32 억	47048	N	N	19	N	N
109	20231011	121022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3610	90	2	2.56	763619375	211477	23.76	3595	3655	3555	4575	2465	3520	3610.90	0.14	35810	3873	3696	3608	3431	3343	3652	3387	33	1055	100	2110	5	1	32854225	1186	-68.11	4.07	12	0.64	-53.00	888.00	5390	20230824	-33.02	2000	20230103	80.50	5390	-33.02	20230824	2000	80.50	20230103	5390	-33.02	20230824	2000	80.50	20230103	3.78	N	368770	100	32 억	47048	N	N	19	N	N
110	20231011	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	80	2	2.27	692513875	191768	21.55	3595	3655	3555	4575	2465	3520	3611.22	0.14	33701	3873	3696	3608	3431	3343	3652	3387	33	1055	100	2110	5	1	32854225	1183	-67.92	4.05	12	0.58	-53.00	888.00	5390	20230824	-33.21	2000	20230103	80.00	5390	-33.21	20230824	2000	80.00	20230103	5390	-33.21	20230824	2000	80.00	20230103	3.78	N	368770	100	32 억	47048	N	N	19	N	N
111	20231011	101009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3645	125	2	3.55	546142495	151233	16.99	3595	3655	3555	4575	2465	3520	3611.28	0.14	36235	3873	3696	3608	3431	3343	3652	3387	33	1055	100	2110	5	1	32854225	1198	-68.77	4.10	12	0.46	-53.00	888.00	5390	20230824	-32.37	2000	20230103	82.25	5390	-32.37	20230824	2000	82.25	20230103	5390	-32.37	20230824	2000	82.25	20230103	3.78	N	368770	100	32 억	47048	N	N	19	N	N
112	20231011	091012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	100	2	2.84	153341355	42638	4.79	3595	3635	3555	4575	2465	3520	3596.41	0.14	7579	3873	3696	3608	3431	3343	3652	3387	33	1055	100	2110	5	1	32854225	1189	-68.30	4.08	12	0.13	-53.00	888.00	5390	20230824	-32.84	2000	20230103	81.00	5390	-32.84	20230824	2000	81.00	20230103	5390	-32.84	20230824	2000	81.00	20230103	3.78	N	368770	100	32 억	47048	N	N	19	N	N
113	20231010	161616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3520	-80	5	-2.22	3165869070	874854	28.91	3765	3785	3520	4680	2520	3600	3618.88	0.53	-132545	4260	3930	3620	3290	2980	4095	3455	33	1080	100	2160	5	1	32854225	1156	-66.42	3.96	12	2.66	-53.00	888.00	5390	20230824	-34.69	2000	20230103	76.00	5390	-34.69	20230824	2000	76.00	20230103	5390	-34.69	20230824	2000	76.00	20230103	3.89	N	368770	100	32 억	173678	N	N	19	N	N
114	20231010	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3595	-5	5	-0.14	3006563045	829930	27.43	3765	3785	3525	4680	2520	3600	3622.67	0.53	-133535	4260	3930	3620	3290	2980	4095	3455	33	1080	100	2160	5	1	32854225	1181	-67.83	4.05	12	2.53	-53.00	888.00	5390	20230824	-33.30	2000	20230103	79.75	5390	-33.30	20230824	2000	79.75	20230103	5390	-33.30	20230824	2000	79.75	20230103	3.89	N	368770	100	32 억	173678	N	N	32	N	N
115	20231010	141005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3550	-50	5	-1.39	2534105155	698628	23.09	3765	3785	3525	4680	2520	3600	3627.26	0.53	-122156	4260	3930	3620	3290	2980	4095	3455	33	1080	100	2160	5	1	32854225	1166	-66.98	4.00	12	2.13	-53.00	888.00	5390	20230824	-34.14	2000	20230103	77.50	5390	-34.14	20230824	2000	77.50	20230103	5390	-34.14	20230824	2000	77.50	20230103	3.89	N	368770	100	32 억	173678	N	N	32	N	N
116	20231010	130958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3570	-30	5	-0.83	2326897780	640210	21.16	3765	3785	3525	4680	2520	3600	3634.59	0.53	-113282	4260	3930	3620	3290	2980	4095	3455	33	1080	100	2160	5	1	32854225	1173	-67.36	4.02	12	1.95	-53.00	888.00	5390	20230824	-33.77	2000	20230103	78.50	5390	-33.77	20230824	2000	78.50	20230103	5390	-33.77	20230824	2000	78.50	20230103	3.89	N	368770	100	32 억	173678	N	N	32	N	N
117	20231010	120955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3605	5	2	0.14	2026732315	556993	18.41	3765	3785	3525	4680	2520	3600	3638.70	0.53	-116776	4260	3930	3620	3290	2980	4095	3455	33	1080	100	2160	5	1	32854225	1184	-68.02	4.06	12	1.70	-53.00	888.00	5390	20230824	-33.12	2000	20230103	80.25	5390	-33.12	20230824	2000	80.25	20230103	5390	-33.12	20230824	2000	80.25	20230103	3.89	N	368770	100	32 억	173678	N	N	32	N	N
118	20231010	110937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3550	-50	5	-1.39	1831552570	502692	16.61	3765	3785	3525	4680	2520	3600	3643.49	0.53	-113549	4260	3930	3620	3290	2980	4095	3455	33	1080	100	2160	5	1	32854225	1166	-66.98	4.00	12	1.53	-53.00	888.00	5390	20230824	-34.14	2000	20230103	77.50	5390	-34.14	20230824	2000	77.50	20230103	5390	-34.14	20230824	2000	77.50	20230103	3.89	N	368770	100	32 억	173678	N	N	32	N	N
119	20231010	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3620	20	2	0.56	1640299375	449382	14.85	3765	3785	3525	4680	2520	3600	3650.12	0.53	-117036	4260	3930	3620	3290	2980	4095	3455	33	1080	100	2160	5	1	32854225	1189	-68.30	4.08	12	1.37	-53.00	888.00	5390	20230824	-32.84	2000	20230103	81.00	5390	-32.84	20230824	2000	81.00	20230103	5390	-32.84	20230824	2000	81.00	20230103	3.89	N	368770	100	32 억	173678	N	N	32	N	N
120	20231010	090941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3670	70	2	1.94	968840875	262538	8.68	3765	3785	3600	4680	2520	3600	3690.29	0.53	-87235	4260	3930	3620	3290	2980	4095	3455	33	1080	100	2160	5	1	32854225	1206	-69.25	4.13	12	0.80	-53.00	888.00	5390	20230824	-31.91	2000	20230103	83.50	5390	-31.91	20230824	2000	83.50	20230103	5390	-31.91	20230824	2000	83.50	20230103	3.89	N	368770	100	32 억	173678	N	N	32	N	N
121	20231006	160950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	300	2	9.09	10962152535	2937610	1183.27	3310	3950	3310	4290	2310	3300	3731.67	0.26	91972	3593	3446	3373	3226	3153	3410	3190	33	990	100	1980	5	1	32854225	1183	-67.92	4.05	12	8.94	-53.00	888.00	5390	20230824	-33.21	2000	20230103	80.00	5390	-33.21	20230824	2000	80.00	20230103	5390	-33.21	20230824	2000	80.00	20230103	3.96	N	368770	100	32 억	86794	N	N	32	N	N
122	20231006	150935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3575	275	2	8.33	10773217410	2884933	1162.06	3310	3950	3310	4290	2310	3300	3734.30	0.26	94682	3593	3446	3373	3226	3153	3410	3190	33	990	100	1980	5	1	32854225	1175	-67.45	4.03	12	8.78	-53.00	888.00	5390	20230824	-33.67	2000	20230103	78.75	5390	-33.67	20230824	2000	78.75	20230103	5390	-33.67	20230824	2000	78.75	20230103	3.96	N	368770	100	32 억	86794	N	N	175	N	N
123	20231006	140938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3570	270	2	8.18	10313160440	2755074	1109.75	3310	3950	3310	4290	2310	3300	3743.33	0.26	84925	3593	3446	3373	3226	3153	3410	3190	33	990	100	1980	5	1	32854225	1173	-67.36	4.02	12	8.39	-53.00	888.00	5390	20230824	-33.77	2000	20230103	78.50	5390	-33.77	20230824	2000	78.50	20230103	5390	-33.77	20230824	2000	78.50	20230103	3.96	N	368770	100	32 억	86794	N	N	175	N	N
124	20231006	130926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3600	300	2	9.09	9912483930	2643510	1064.81	3310	3950	3310	4290	2310	3300	3749.74	0.26	57227	3593	3446	3373	3226	3153	3410	3190	33	990	100	1980	5	1	32854225	1183	-67.92	4.05	12	8.05	-53.00	888.00	5390	20230824	-33.21	2000	20230103	80.00	5390	-33.21	20230824	2000	80.00	20230103	5390	-33.21	20230824	2000	80.00	20230103	3.96	N	368770	100	32 억	86794	N	N	175	N	N
125	20231006	120925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3715	415	2	12.58	4604660410	1244092	501.12	3310	3875	3310	4290	2310	3300	3701.22	0.26	49470	3593	3446	3373	3226	3153	3410	3190	33	990	100	1980	5	1	32854225	1221	-70.09	4.18	12	3.79	-53.00	888.00	5390	20230824	-31.08	2000	20230103	85.75	5390	-31.08	20230824	2000	85.75	20230103	5390	-31.08	20230824	2000	85.75	20230103	3.96	N	368770	100	32 억	86794	N	N	175	N	N
126	20231006	110917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3565	265	2	8.03	673597515	193860	78.09	3310	3585	3310	4290	2310	3300	3474.66	0.26	27281	3593	3446	3373	3226	3153	3410	3190	33	990	100	1980	5	1	32854225	1171	-67.26	4.01	12	0.59	-53.00	888.00	5390	20230824	-33.86	2000	20230103	78.25	5390	-33.86	20230824	2000	78.25	20230103	5390	-33.86	20230824	2000	78.25	20230103	3.96	N	368770	100	32 억	86794	N	N	175	N	N
127	20231006	100925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3530	230	2	6.97	387721355	113190	45.59	3310	3570	3310	4290	2310	3300	3425.40	0.26	21575	3593	3446	3373	3226	3153	3410	3190	33	990	100	1980	5	1	32854225	1160	-66.60	3.98	12	0.34	-53.00	888.00	5390	20230824	-34.51	2000	20230103	76.50	5390	-34.51	20230824	2000	76.50	20230103	5390	-34.51	20230824	2000	76.50	20230103	3.96	N	368770	100	32 억	86794	N	N	175	N	N
128	20231006	090916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3425	125	2	3.79	142112615	42085	16.95	3310	3570	3310	4290	2310	3300	3376.80	0.26	10065	3593	3446	3373	3226	3153	3410	3190	33	990	100	1980	5	1	32854225	1125	-64.62	3.86	12	0.13	-53.00	888.00	5390	20230824	-36.46	2000	20230103	71.25	5390	-36.46	20230824	2000	71.25	20230103	5390	-36.46	20230824	2000	71.25	20230103	3.96	N	368770	100	32 억	86794	N	N	175	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History