KissMeData/122310/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6630	-100	5	-1.49	235947250	35476	239.75	6740	6830	6600	8740	4720	6730	6650.90	4.16	-19293	7083	6906	6763	6586	6443	6995	6675	73	2010	500	4980	10	1	14553844	965	6.94	1.03	12	0.24	955.00	6452.00	8790	20230203	-24.57	6300	20230726	5.24	8790	-24.57	20230203	6300	5.24	20230726	8790	-24.57	20230203	6300	5.24	20230726	2.16	N	122310	500	72 억	605749	N	N	N	N
3	20231031	150831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6670	-60	5	-0.89	232743160	34993	236.49	6740	6830	6600	8740	4720	6730	6651.13	4.16	-19131	7083	6906	6763	6586	6443	6995	6675	73	2010	500	4980	10	1	14553844	971	6.98	1.03	12	0.24	955.00	6452.00	8790	20230203	-24.12	6300	20230726	5.87	8790	-24.12	20230203	6300	5.87	20230726	8790	-24.12	20230203	6300	5.87	20230726	2.16	N	122310	500	72 억	605749	N	N	N	N
4	20231031	140837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6650	-80	5	-1.19	178380560	26817	181.23	6740	6830	6600	8740	4720	6730	6651.77	4.16	-12759	7083	6906	6763	6586	6443	6995	6675	73	2010	500	4980	10	1	14553844	968	6.96	1.03	12	0.18	955.00	6452.00	8790	20230203	-24.35	6300	20230726	5.56	8790	-24.35	20230203	6300	5.56	20230726	8790	-24.35	20230203	6300	5.56	20230726	2.16	N	122310	500	72 억	605749	N	N	N	N
5	20231031	130831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6620	-110	5	-1.63	159180340	23911	161.59	6740	6830	6600	8740	4720	6730	6657.20	4.16	-10212	7083	6906	6763	6586	6443	6995	6675	73	2010	500	4980	10	1	14553844	963	6.93	1.03	12	0.16	955.00	6452.00	8790	20230203	-24.69	6300	20230726	5.08	8790	-24.69	20230203	6300	5.08	20230726	8790	-24.69	20230203	6300	5.08	20230726	2.16	N	122310	500	72 억	605749	N	N	N	N
6	20231031	120829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6620	-110	5	-1.63	126306540	18939	127.99	6740	6830	6610	8740	4720	6730	6669.12	4.16	-8662	7083	6906	6763	6586	6443	6995	6675	73	2010	500	4980	10	1	14553844	963	6.93	1.03	12	0.13	955.00	6452.00	8790	20230203	-24.69	6300	20230726	5.08	8790	-24.69	20230203	6300	5.08	20230726	8790	-24.69	20230203	6300	5.08	20230726	2.16	N	122310	500	72 억	605749	N	N	N	N
7	20231031	110853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6680	-50	5	-0.74	74736320	11165	75.45	6740	6830	6640	8740	4720	6730	6693.80	4.16	-2228	7083	6906	6763	6586	6443	6995	6675	73	2010	500	4980	10	1	14553844	972	6.99	1.04	12	0.08	955.00	6452.00	8790	20230203	-24.00	6300	20230726	6.03	8790	-24.00	20230203	6300	6.03	20230726	8790	-24.00	20230203	6300	6.03	20230726	2.16	N	122310	500	72 억	605749	N	N	N	N
8	20231031	100838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6660	-70	5	-1.04	54854560	8181	55.29	6740	6830	6660	8740	4720	6730	6705.12	4.16	145	7083	6906	6763	6586	6443	6995	6675	73	2010	500	4980	10	1	14553844	969	6.97	1.03	12	0.06	955.00	6452.00	8790	20230203	-24.23	6300	20230726	5.71	8790	-24.23	20230203	6300	5.71	20230726	8790	-24.23	20230203	6300	5.71	20230726	2.16	N	122310	500	72 억	605749	N	N	N	N
9	20231031	090838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	6770	40	2	0.59	10003690	1481	10.01	6740	6830	6740	8740	4720	6730	6754.69	4.16	-353	7083	6906	6763	6586	6443	6995	6675	73	2010	500	4980	10	1	14553844	985	7.09	1.05	12	0.01	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.16	N	122310	500	72 억	605749	N	N	N	N
10	20231030	160822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6730	10	2	0.15	98161500	14594	83.18	6620	6940	6620	8730	4710	6720	6726.15	4.15	2244	6893	6806	6713	6626	6533	6760	6580	73	2010	500	4970	10	1	14553844	979	7.05	1.04	12	0.10	955.00	6452.00	8790	20230203	-23.44	6300	20230726	6.83	8790	-23.44	20230203	6300	6.83	20230726	8790	-23.44	20230203	6300	6.83	20230726	2.16	N	122310	500	72 억	603505	N	N	N	N
11	20231030	150805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6690	-30	5	-0.45	96432890	14337	81.71	6620	6940	6620	8730	4710	6720	6726.16	4.15	2256	6893	6806	6713	6626	6533	6760	6580	73	2010	500	4970	10	1	14553844	974	7.01	1.04	12	0.10	955.00	6452.00	8790	20230203	-23.89	6300	20230726	6.19	8790	-23.89	20230203	6300	6.19	20230726	8790	-23.89	20230203	6300	6.19	20230726	2.16	N	122310	500	72 억	603505	N	N	N	N
12	20231030	140803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6740	20	2	0.30	80327570	11936	68.03	6620	6940	6620	8730	4710	6720	6729.86	4.15	2647	6893	6806	6713	6626	6533	6760	6580	73	2010	500	4970	10	1	14553844	981	7.06	1.04	12	0.08	955.00	6452.00	8790	20230203	-23.32	6300	20230726	6.98	8790	-23.32	20230203	6300	6.98	20230726	8790	-23.32	20230203	6300	6.98	20230726	2.16	N	122310	500	72 억	603505	N	N	N	N
13	20231030	130805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6710	-10	5	-0.15	65597200	9743	55.53	6620	6940	6620	8730	4710	6720	6732.75	4.15	2081	6893	6806	6713	6626	6533	6760	6580	73	2010	500	4970	10	1	14553844	977	7.03	1.04	12	0.07	955.00	6452.00	8790	20230203	-23.66	6300	20230726	6.51	8790	-23.66	20230203	6300	6.51	20230726	8790	-23.66	20230203	6300	6.51	20230726	2.16	N	122310	500	72 억	603505	N	N	N	N
14	20231030	120759	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6730	10	2	0.15	48233980	7161	40.81	6620	6940	6620	8730	4710	6720	6735.65	4.15	985	6893	6806	6713	6626	6533	6760	6580	73	2010	500	4970	10	1	14553844	979	7.05	1.04	12	0.05	955.00	6452.00	8790	20230203	-23.44	6300	20230726	6.83	8790	-23.44	20230203	6300	6.83	20230726	8790	-23.44	20230203	6300	6.83	20230726	2.16	N	122310	500	72 억	603505	N	N	N	N
15	20231030	110800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6750	30	2	0.45	35976990	5344	30.46	6620	6940	6620	8730	4710	6720	6732.22	4.15	531	6893	6806	6713	6626	6533	6760	6580	73	2010	500	4970	10	1	14553844	982	7.07	1.05	12	0.04	955.00	6452.00	8790	20230203	-23.21	6300	20230726	7.14	8790	-23.21	20230203	6300	7.14	20230726	8790	-23.21	20230203	6300	7.14	20230726	2.16	N	122310	500	72 억	603505	N	N	N	N
16	20231030	100759	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6740	20	2	0.30	30482280	4529	25.81	6620	6940	6620	8730	4710	6720	6730.47	4.15	253	6893	6806	6713	6626	6533	6760	6580	73	2010	500	4970	10	1	14553844	981	7.06	1.04	12	0.03	955.00	6452.00	8790	20230203	-23.32	6300	20230726	6.98	8790	-23.32	20230203	6300	6.98	20230726	8790	-23.32	20230203	6300	6.98	20230726	2.16	N	122310	500	72 억	603505	N	N	N	N
17	20231030	090756	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6710	-10	5	-0.15	11743700	1749	9.97	6620	6940	6620	8730	4710	6720	6714.52	4.15	-6	6893	6806	6713	6626	6533	6760	6580	73	2010	500	4970	10	1	14553844	977	7.03	1.04	12	0.01	955.00	6452.00	8790	20230203	-23.66	6300	20230726	6.51	8790	-23.66	20230203	6300	6.51	20230726	8790	-23.66	20230203	6300	6.51	20230726	2.16	N	122310	500	72 억	603505	N	N	N	N
18	20231027	160726	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6720	20	2	0.30	116855440	17427	67.98	6740	6800	6620	8710	4690	6700	6705.42	4.16	-2113	6933	6816	6723	6606	6513	6770	6560	73	2010	500	4950	10	1	14553844	978	7.04	1.04	12	0.12	955.00	6452.00	8790	20230203	-23.55	6300	20230726	6.67	8790	-23.55	20230203	6300	6.67	20230726	8790	-23.55	20230203	6300	6.67	20230726	2.12	N	122310	500	72 억	605123	N	N	N	N
19	20231027	150758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6720	20	2	0.30	113812730	16974	66.21	6740	6800	6620	8710	4690	6700	6705.12	4.16	-1991	6933	6816	6723	6606	6513	6770	6560	73	2010	500	4950	10	1	14553844	978	7.04	1.04	12	0.12	955.00	6452.00	8790	20230203	-23.55	6300	20230726	6.67	8790	-23.55	20230203	6300	6.67	20230726	8790	-23.55	20230203	6300	6.67	20230726	2.12	N	122310	500	72 억	605123	N	N	N	N
20	20231027	140756	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6690	-10	5	-0.15	98033790	14615	57.01	6740	6800	6620	8710	4690	6700	6707.75	4.16	-2326	6933	6816	6723	6606	6513	6770	6560	73	2010	500	4950	10	1	14553844	974	7.01	1.04	12	0.10	955.00	6452.00	8790	20230203	-23.89	6300	20230726	6.19	8790	-23.89	20230203	6300	6.19	20230726	8790	-23.89	20230203	6300	6.19	20230726	2.12	N	122310	500	72 억	605123	N	N	N	N
21	20231027	130748	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6720	20	2	0.30	83760640	12486	48.70	6740	6800	6620	8710	4690	6700	6708.36	4.16	-2004	6933	6816	6723	6606	6513	6770	6560	73	2010	500	4950	10	1	14553844	978	7.04	1.04	12	0.09	955.00	6452.00	8790	20230203	-23.55	6300	20230726	6.67	8790	-23.55	20230203	6300	6.67	20230726	8790	-23.55	20230203	6300	6.67	20230726	2.12	N	122310	500	72 억	605123	N	N	N	N
22	20231027	120800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6760	60	2	0.90	63343020	9452	36.87	6740	6800	6620	8710	4690	6700	6701.55	4.16	-1106	6933	6816	6723	6606	6513	6770	6560	73	2010	500	4950	10	1	14553844	984	7.08	1.05	12	0.06	955.00	6452.00	8790	20230203	-23.09	6300	20230726	7.30	8790	-23.09	20230203	6300	7.30	20230726	8790	-23.09	20230203	6300	7.30	20230726	2.12	N	122310	500	72 억	605123	N	N	N	N
23	20231027	110805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6750	50	2	0.75	61162500	9129	35.61	6740	6800	6620	8710	4690	6700	6699.80	4.16	-934	6933	6816	6723	6606	6513	6770	6560	73	2010	500	4950	10	1	14553844	982	7.07	1.05	12	0.06	955.00	6452.00	8790	20230203	-23.21	6300	20230726	7.14	8790	-23.21	20230203	6300	7.14	20230726	8790	-23.21	20230203	6300	7.14	20230726	2.12	N	122310	500	72 억	605123	N	N	N	N
24	20231027	100756	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6670	-30	5	-0.45	38349180	5749	22.43	6740	6770	6620	8710	4690	6700	6670.58	4.16	-1527	6933	6816	6723	6606	6513	6770	6560	73	2010	500	4950	10	1	14553844	971	6.98	1.03	12	0.04	955.00	6452.00	8790	20230203	-24.12	6300	20230726	5.87	8790	-24.12	20230203	6300	5.87	20230726	8790	-24.12	20230203	6300	5.87	20230726	2.12	N	122310	500	72 억	605123	N	N	N	N
25	20231027	090754	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6760	60	2	0.90	3288330	490	1.91	6740	6770	6700	8710	4690	6700	6710.88	4.16	161	6933	6816	6723	6606	6513	6770	6560	73	2010	500	4950	10	1	14553844	984	7.08	1.05	12	0.00	955.00	6452.00	8790	20230203	-23.09	6300	20230726	7.30	8790	-23.09	20230203	6300	7.30	20230726	8790	-23.09	20230203	6300	7.30	20230726	2.12	N	122310	500	72 억	605123	N	N	N	N
26	20231026	160745	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6700	-200	5	-2.90	171472580	25586	81.05	6800	6840	6630	8970	4830	6900	6701.81	4.18	-4202	7026	6962	6856	6792	6686	6995	6825	73	2070	500	5100	10	1	14553844	975	7.02	1.04	12	0.18	955.00	6452.00	8790	20230203	-23.78	6300	20230726	6.35	8790	-23.78	20230203	6300	6.35	20230726	8790	-23.78	20230203	6300	6.35	20230726	2.16	N	122310	500	72 억	608877	N	N	N	N
27	20231026	150745	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6760	-140	5	-2.03	165737170	24729	78.34	6800	6840	6630	8970	4830	6900	6702.14	4.18	-3727	7026	6962	6856	6792	6686	6995	6825	73	2070	500	5100	10	1	14553844	984	7.08	1.05	12	0.17	955.00	6452.00	8790	20230203	-23.09	6300	20230726	7.30	8790	-23.09	20230203	6300	7.30	20230726	8790	-23.09	20230203	6300	7.30	20230726	2.16	N	122310	500	72 억	608877	N	N	N	N
28	20231026	140747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6650	-250	5	-3.62	151569030	22618	71.65	6800	6840	6630	8970	4830	6900	6701.26	4.18	-3567	7026	6962	6856	6792	6686	6995	6825	73	2070	500	5100	10	1	14553844	968	6.96	1.03	12	0.16	955.00	6452.00	8790	20230203	-24.35	6300	20230726	5.56	8790	-24.35	20230203	6300	5.56	20230726	8790	-24.35	20230203	6300	5.56	20230726	2.16	N	122310	500	72 억	608877	N	N	N	N
29	20231026	130746	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6670	-230	5	-3.33	137892460	20562	65.14	6800	6840	6630	8970	4830	6900	6706.18	4.18	-3606	7026	6962	6856	6792	6686	6995	6825	73	2070	500	5100	10	1	14553844	971	6.98	1.03	12	0.14	955.00	6452.00	8790	20230203	-24.12	6300	20230726	5.87	8790	-24.12	20230203	6300	5.87	20230726	8790	-24.12	20230203	6300	5.87	20230726	2.16	N	122310	500	72 억	608877	N	N	N	N
30	20231026	120742	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6650	-250	5	-3.62	131951460	19671	62.31	6800	6840	6630	8970	4830	6900	6707.92	4.18	-3486	7026	6962	6856	6792	6686	6995	6825	73	2070	500	5100	10	1	14553844	968	6.96	1.03	12	0.14	955.00	6452.00	8790	20230203	-24.35	6300	20230726	5.56	8790	-24.35	20230203	6300	5.56	20230726	8790	-24.35	20230203	6300	5.56	20230726	2.16	N	122310	500	72 억	608877	N	N	N	N
31	20231026	110751	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6710	-190	5	-2.75	68604790	10197	32.30	6800	6840	6690	8970	4830	6900	6727.94	4.18	-51	7026	6962	6856	6792	6686	6995	6825	73	2070	500	5100	10	1	14553844	977	7.03	1.04	12	0.07	955.00	6452.00	8790	20230203	-23.66	6300	20230726	6.51	8790	-23.66	20230203	6300	6.51	20230726	8790	-23.66	20230203	6300	6.51	20230726	2.16	N	122310	500	72 억	608877	N	N	N	N
32	20231026	100749	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6700	-200	5	-2.90	25164680	3728	11.81	6800	6840	6700	8970	4830	6900	6750.18	4.18	-1353	7026	6962	6856	6792	6686	6995	6825	73	2070	500	5100	10	1	14553844	975	7.02	1.04	12	0.03	955.00	6452.00	8790	20230203	-23.78	6300	20230726	6.35	8790	-23.78	20230203	6300	6.35	20230726	8790	-23.78	20230203	6300	6.35	20230726	2.16	N	122310	500	72 억	608877	N	N	N	N
33	20231026	090746	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6730	-170	5	-2.46	5292780	781	2.47	6800	6840	6710	8970	4830	6900	6776.93	4.18	-108	7026	6962	6856	6792	6686	6995	6825	73	2070	500	5100	10	1	14553844	979	7.05	1.04	12	0.01	955.00	6452.00	8790	20230203	-23.44	6300	20230726	6.83	8790	-23.44	20230203	6300	6.83	20230726	8790	-23.44	20230203	6300	6.83	20230726	2.16	N	122310	500	72 억	608877	N	N	N	N
34	20231025	160749	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6900	60	2	0.88	216660470	31561	68.73	6850	6920	6750	8890	4790	6840	6864.82	4.12	8871	7053	6946	6783	6676	6513	6975	6705	73	2050	500	5060	10	1	14553844	1004	7.23	1.07	12	0.22	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	8790	-21.50	20230203	6300	9.52	20230726	8790	-21.50	20230203	6300	9.52	20230726	2.18	N	122310	500	72 억	600007	N	N	N	N
35	20231025	150748	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6880	40	2	0.58	190825150	27795	60.53	6850	6920	6750	8890	4790	6840	6865.45	4.12	8285	7053	6946	6783	6676	6513	6975	6705	73	2050	500	5060	10	1	14553844	1001	7.20	1.07	12	0.19	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	8790	-21.73	20230203	6300	9.21	20230726	8790	-21.73	20230203	6300	9.21	20230726	2.18	N	122310	500	72 억	600007	N	N	N	N
36	20231025	140743	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6880	40	2	0.58	174196600	25370	55.25	6850	6920	6750	8890	4790	6840	6866.24	4.12	7020	7053	6946	6783	6676	6513	6975	6705	73	2050	500	5060	10	1	14553844	1001	7.20	1.07	12	0.17	955.00	6452.00	8790	20230203	-21.73	6300	20230726	9.21	8790	-21.73	20230203	6300	9.21	20230726	8790	-21.73	20230203	6300	9.21	20230726	2.18	N	122310	500	72 억	600007	N	N	N	N
37	20231025	130744	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6850	10	2	0.15	157766980	22976	50.03	6850	6920	6750	8890	4790	6840	6866.60	4.12	7498	7053	6946	6783	6676	6513	6975	6705	73	2050	500	5060	10	1	14553844	997	7.17	1.06	12	0.16	955.00	6452.00	8790	20230203	-22.07	6300	20230726	8.73	8790	-22.07	20230203	6300	8.73	20230726	8790	-22.07	20230203	6300	8.73	20230726	2.18	N	122310	500	72 억	600007	N	N	N	N
38	20231025	120744	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6890	50	2	0.73	126838480	18471	40.22	6850	6920	6750	8890	4790	6840	6866.90	4.12	7732	7053	6946	6783	6676	6513	6975	6705	73	2050	500	5060	10	1	14553844	1003	7.21	1.07	12	0.13	955.00	6452.00	8790	20230203	-21.62	6300	20230726	9.37	8790	-21.62	20230203	6300	9.37	20230726	8790	-21.62	20230203	6300	9.37	20230726	2.18	N	122310	500	72 억	600007	N	N	N	N
39	20231025	110746	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6900	60	2	0.88	121130790	17644	38.42	6850	6920	6750	8890	4790	6840	6865.27	4.12	7823	7053	6946	6783	6676	6513	6975	6705	73	2050	500	5060	10	1	14553844	1004	7.23	1.07	12	0.12	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	8790	-21.50	20230203	6300	9.52	20230726	8790	-21.50	20230203	6300	9.52	20230726	2.18	N	122310	500	72 억	600007	N	N	N	N
40	20231025	100748	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6900	60	2	0.88	76739070	11186	24.36	6850	6920	6750	8890	4790	6840	6860.28	4.12	5537	7053	6946	6783	6676	6513	6975	6705	73	2050	500	5060	10	1	14553844	1004	7.23	1.07	12	0.08	955.00	6452.00	8790	20230203	-21.50	6300	20230726	9.52	8790	-21.50	20230203	6300	9.52	20230726	8790	-21.50	20230203	6300	9.52	20230726	2.18	N	122310	500	72 억	600007	N	N	N	N
41	20231025	090742	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6840	0	3	0.00	9733800	1421	3.09	6850	6850	6840	8890	4790	6840	6849.96	4.12	369	7053	6946	6783	6676	6513	6975	6705	73	2050	500	5060	10	1	14553844	995	7.16	1.06	12	0.01	955.00	6452.00	8790	20230203	-22.18	6300	20230726	8.57	8790	-22.18	20230203	6300	8.57	20230726	8790	-22.18	20230203	6300	8.57	20230726	2.18	N	122310	500	72 억	600007	N	N	N	N
42	20231024	160728	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6840	0	3	0.00	308999120	45911	179.92	6840	6890	6620	8890	4790	6840	6730.39	4.04	11970	7013	6926	6853	6766	6693	6890	6730	73	2050	500	5060	10	1	14553844	995	7.16	1.06	12	0.32	955.00	6452.00	8790	20230203	-22.18	6300	20230726	8.57	8790	-22.18	20230203	6300	8.57	20230726	8790	-22.18	20230203	6300	8.57	20230726	2.24	N	122310	500	72 억	588032	N	N	N	N
43	20231024	150740	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6850	10	2	0.15	303828070	45155	176.95	6840	6890	6620	8890	4790	6840	6728.56	4.04	12046	7013	6926	6853	6766	6693	6890	6730	73	2050	500	5060	10	1	14553844	997	7.17	1.06	12	0.31	955.00	6452.00	8790	20230203	-22.07	6300	20230726	8.73	8790	-22.07	20230203	6300	8.73	20230726	8790	-22.07	20230203	6300	8.73	20230726	2.24	N	122310	500	72 억	588032	N	N	N	N
44	20231024	140726	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6840	0	3	0.00	275219290	40981	160.60	6840	6890	6620	8890	4790	6840	6715.78	4.04	12889	7013	6926	6853	6766	6693	6890	6730	73	2050	500	5060	10	1	14553844	995	7.16	1.06	12	0.28	955.00	6452.00	8790	20230203	-22.18	6300	20230726	8.57	8790	-22.18	20230203	6300	8.57	20230726	8790	-22.18	20230203	6300	8.57	20230726	2.24	N	122310	500	72 억	588032	N	N	N	N
45	20231024	130732	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6780	-60	5	-0.88	243389190	36265	142.12	6840	6890	6620	8890	4790	6840	6711.41	4.04	13188	7013	6926	6853	6766	6693	6890	6730	73	2050	500	5060	10	1	14553844	987	7.10	1.05	12	0.25	955.00	6452.00	8790	20230203	-22.87	6300	20230726	7.62	8790	-22.87	20230203	6300	7.62	20230726	8790	-22.87	20230203	6300	7.62	20230726	2.24	N	122310	500	72 억	588032	N	N	N	N
46	20231024	120740	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6770	-70	5	-1.02	240695690	35866	140.55	6840	6890	6620	8890	4790	6840	6710.97	4.04	13142	7013	6926	6853	6766	6693	6890	6730	73	2050	500	5060	10	1	14553844	985	7.09	1.05	12	0.25	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.24	N	122310	500	72 억	588032	N	N	N	N
47	20231024	110734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6680	-160	5	-2.34	228382540	34028	133.35	6840	6890	6620	8890	4790	6840	6711.61	4.04	12205	7013	6926	6853	6766	6693	6890	6730	73	2050	500	5060	10	1	14553844	972	6.99	1.04	12	0.23	955.00	6452.00	8790	20230203	-24.00	6300	20230726	6.03	8790	-24.00	20230203	6300	6.03	20230726	8790	-24.00	20230203	6300	6.03	20230726	2.24	N	122310	500	72 억	588032	N	N	N	N
48	20231024	100727	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6720	-120	5	-1.75	97123900	14345	56.22	6840	6890	6720	8890	4790	6840	6770.58	4.04	6281	7013	6926	6853	6766	6693	6890	6730	73	2050	500	5060	10	1	14553844	978	7.04	1.04	12	0.10	955.00	6452.00	8790	20230203	-23.55	6300	20230726	6.67	8790	-23.55	20230203	6300	6.67	20230726	8790	-23.55	20230203	6300	6.67	20230726	2.24	N	122310	500	72 억	588032	N	N	N	N
49	20231024	090734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6890	50	2	0.73	793740	116	0.45	6840	6890	6840	8890	4790	6840	6842.59	4.04	0	7013	6926	6853	6766	6693	6890	6730	73	2050	500	5060	10	1	14553844	1003	7.21	1.07	12	0.00	955.00	6452.00	8790	20230203	-21.62	6300	20230726	9.37	8790	-21.62	20230203	6300	9.37	20230726	8790	-21.62	20230203	6300	9.37	20230726	2.24	N	122310	500	72 억	588032	N	N	N	N
50	20231023	160722	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6840	20	2	0.29	173665700	25446	37.73	6940	6940	6780	8860	4780	6820	6824.87	4.06	-3383	7153	6986	6793	6626	6433	7070	6710	73	2040	500	5040	10	1	14553844	995	7.16	1.06	12	0.17	955.00	6452.00	8790	20230203	-22.18	6300	20230726	8.57	8790	-22.18	20230203	6300	8.57	20230726	8790	-22.18	20230203	6300	8.57	20230726	2.23	N	122310	500	72 억	591415	N	N	N	N
51	20231023	150728	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6870	50	2	0.73	163913600	24020	35.62	6940	6940	6780	8860	4780	6820	6824.05	4.06	-2819	7153	6986	6793	6626	6433	7070	6710	73	2040	500	5040	10	1	14553844	1000	7.19	1.06	12	0.17	955.00	6452.00	8790	20230203	-21.84	6300	20230726	9.05	8790	-21.84	20230203	6300	9.05	20230726	8790	-21.84	20230203	6300	9.05	20230726	2.23	N	122310	500	72 억	591415	N	N	N	N
52	20231023	140726	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6860	40	2	0.59	120478060	17675	26.21	6940	6940	6780	8860	4780	6820	6816.30	4.06	-2286	7153	6986	6793	6626	6433	7070	6710	73	2040	500	5040	10	1	14553844	998	7.18	1.06	12	0.12	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.23	N	122310	500	72 억	591415	N	N	N	N
53	20231023	130731	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6810	-10	5	-0.15	92641240	13588	20.15	6940	6940	6780	8860	4780	6820	6817.87	4.06	-830	7153	6986	6793	6626	6433	7070	6710	73	2040	500	5040	10	1	14553844	991	7.13	1.06	12	0.09	955.00	6452.00	8790	20230203	-22.53	6300	20230726	8.10	8790	-22.53	20230203	6300	8.10	20230726	8790	-22.53	20230203	6300	8.10	20230726	2.23	N	122310	500	72 억	591415	N	N	N	N
54	20231023	120723	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6790	-30	5	-0.44	73246260	10736	15.92	6940	6940	6780	8860	4780	6820	6822.49	4.06	-683	7153	6986	6793	6626	6433	7070	6710	73	2040	500	5040	10	1	14553844	988	7.11	1.05	12	0.07	955.00	6452.00	8790	20230203	-22.75	6300	20230726	7.78	8790	-22.75	20230203	6300	7.78	20230726	8790	-22.75	20230203	6300	7.78	20230726	2.23	N	122310	500	72 억	591415	N	N	N	N
55	20231023	110721	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6830	10	2	0.15	58179280	8520	12.63	6940	6940	6780	8860	4780	6820	6828.55	4.06	938	7153	6986	6793	6626	6433	7070	6710	73	2040	500	5040	10	1	14553844	994	7.15	1.06	12	0.06	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.23	N	122310	500	72 억	591415	N	N	N	N
56	20231023	100715	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6820	0	3	0.00	46408150	6794	10.07	6940	6940	6780	8860	4780	6820	6830.76	4.06	247	7153	6986	6793	6626	6433	7070	6710	73	2040	500	5040	10	1	14553844	993	7.14	1.06	12	0.05	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	8790	-22.41	20230203	6300	8.25	20230726	8790	-22.41	20230203	6300	8.25	20230726	2.23	N	122310	500	72 억	591415	N	N	N	N
57	20231023	090731	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6820	0	3	0.00	2978620	436	0.65	6940	6940	6820	8860	4780	6820	6831.70	4.06	39	7153	6986	6793	6626	6433	7070	6710	73	2040	500	5040	10	1	14553844	993	7.14	1.06	12	0.00	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	8790	-22.41	20230203	6300	8.25	20230726	8790	-22.41	20230203	6300	8.25	20230726	2.23	N	122310	500	72 억	591415	N	N	N	N
58	20231020	160720	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6820	50	2	0.74	453359830	67332	70.44	6710	6960	6600	8800	4740	6770	6733.14	4.04	3984	7156	6962	6856	6662	6556	6910	6610	73	2030	500	5000	10	1	14553844	993	7.14	1.06	12	0.46	955.00	6452.00	8790	20230203	-22.41	6300	20230726	8.25	8790	-22.41	20230203	6300	8.25	20230726	8790	-22.41	20230203	6300	8.25	20230726	2.25	N	122310	500	72 억	587403	N	N	N	N
59	20231020	150720	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6830	60	2	0.89	440048320	65378	68.40	6710	6960	6600	8800	4740	6770	6730.83	4.04	4173	7156	6962	6856	6662	6556	6910	6610	73	2030	500	5000	10	1	14553844	994	7.15	1.06	12	0.45	955.00	6452.00	8790	20230203	-22.30	6300	20230726	8.41	8790	-22.30	20230203	6300	8.41	20230726	8790	-22.30	20230203	6300	8.41	20230726	2.25	N	122310	500	72 억	587403	N	N	N	N
60	20231020	140724	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6910	140	2	2.07	386688250	57597	60.26	6710	6960	6600	8800	4740	6770	6713.69	4.04	4935	7156	6962	6856	6662	6556	6910	6610	73	2030	500	5000	10	1	14553844	1006	7.24	1.07	12	0.40	955.00	6452.00	8790	20230203	-21.39	6300	20230726	9.68	8790	-21.39	20230203	6300	9.68	20230726	8790	-21.39	20230203	6300	9.68	20230726	2.25	N	122310	500	72 억	587403	N	N	N	N
61	20231020	130705	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6840	70	2	1.03	304063600	45540	47.64	6710	6840	6600	8800	4740	6770	6676.85	4.04	2927	7156	6962	6856	6662	6556	6910	6610	73	2030	500	5000	10	1	14553844	995	7.16	1.06	12	0.31	955.00	6452.00	8790	20230203	-22.18	6300	20230726	8.57	8790	-22.18	20230203	6300	8.57	20230726	8790	-22.18	20230203	6300	8.57	20230726	2.25	N	122310	500	72 억	587403	N	N	N	N
62	20231020	120717	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6800	30	2	0.44	272082660	40828	42.71	6710	6810	6600	8800	4740	6770	6664.12	4.04	3190	7156	6962	6856	6662	6556	6910	6610	73	2030	500	5000	10	1	14553844	990	7.12	1.05	12	0.28	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	8790	-22.64	20230203	6300	7.94	20230726	8790	-22.64	20230203	6300	7.94	20230726	2.25	N	122310	500	72 억	587403	N	N	N	N
63	20231020	110724	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6700	-70	5	-1.03	232676490	34980	36.60	6710	6740	6600	8800	4740	6770	6651.70	4.04	3807	7156	6962	6856	6662	6556	6910	6610	73	2030	500	5000	10	1	14553844	975	7.02	1.04	12	0.24	955.00	6452.00	8790	20230203	-23.78	6300	20230726	6.35	8790	-23.78	20230203	6300	6.35	20230726	8790	-23.78	20230203	6300	6.35	20230726	2.25	N	122310	500	72 억	587403	N	N	N	N
64	20231020	100715	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6610	-160	5	-2.36	176477670	26561	27.79	6710	6730	6600	8800	4740	6770	6644.24	4.04	2518	7156	6962	6856	6662	6556	6910	6610	73	2030	500	5000	10	1	14553844	962	6.92	1.02	12	0.18	955.00	6452.00	8790	20230203	-24.80	6300	20230726	4.92	8790	-24.80	20230203	6300	4.92	20230726	8790	-24.80	20230203	6300	4.92	20230726	2.25	N	122310	500	72 억	587403	N	N	N	N
65	20231020	090718	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6730	-40	5	-0.59	29861380	4457	4.66	6710	6730	6670	8800	4740	6770	6699.88	4.04	2345	7156	6962	6856	6662	6556	6910	6610	73	2030	500	5000	10	1	14553844	979	7.05	1.04	12	0.03	955.00	6452.00	8790	20230203	-23.44	6300	20230726	6.83	8790	-23.44	20230203	6300	6.83	20230726	8790	-23.44	20230203	6300	6.83	20230726	2.25	N	122310	500	72 억	587403	N	N	N	N
66	20231019	160712	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6770	-290	5	-4.11	647973800	94782	170.40	7000	7050	6750	9170	4950	7060	6836.46	3.89	21492	7460	7260	7120	6920	6780	7190	6850	73	2110	500	5220	10	1	14553844	985	7.09	1.05	12	0.65	955.00	6452.00	8790	20230203	-22.98	6300	20230726	7.46	8790	-22.98	20230203	6300	7.46	20230726	8790	-22.98	20230203	6300	7.46	20230726	2.23	N	122310	500	72 억	565911	N	N	N	N
67	20231019	150708	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6800	-260	5	-3.68	629163840	92007	165.41	7000	7050	6750	9170	4950	7060	6838.22	3.89	21688	7460	7260	7120	6920	6780	7190	6850	73	2110	500	5220	10	1	14553844	990	7.12	1.05	12	0.63	955.00	6452.00	8790	20230203	-22.64	6300	20230726	7.94	8790	-22.64	20230203	6300	7.94	20230726	8790	-22.64	20230203	6300	7.94	20230726	2.23	N	122310	500	72 억	565911	N	N	N	N
68	20231019	140717	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6790	-270	5	-3.82	546917150	79839	143.54	7000	7050	6770	9170	4950	7060	6850.25	3.89	21243	7460	7260	7120	6920	6780	7190	6850	73	2110	500	5220	10	1	14553844	988	7.11	1.05	12	0.55	955.00	6452.00	8790	20230203	-22.75	6300	20230726	7.78	8790	-22.75	20230203	6300	7.78	20230726	8790	-22.75	20230203	6300	7.78	20230726	2.23	N	122310	500	72 억	565911	N	N	N	N
69	20231019	130709	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6860	-200	5	-2.83	498028300	72646	130.60	7000	7050	6800	9170	4950	7060	6855.55	3.89	21161	7460	7260	7120	6920	6780	7190	6850	73	2110	500	5220	10	1	14553844	998	7.18	1.06	12	0.50	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.23	N	122310	500	72 억	565911	N	N	N	N
70	20231019	120715	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6810	-250	5	-3.54	457712120	66732	119.97	7000	7050	6800	9170	4950	7060	6858.96	3.89	19937	7460	7260	7120	6920	6780	7190	6850	73	2110	500	5220	10	1	14553844	991	7.13	1.06	12	0.46	955.00	6452.00	8790	20230203	-22.53	6300	20230726	8.10	8790	-22.53	20230203	6300	8.10	20230726	8790	-22.53	20230203	6300	8.10	20230726	2.23	N	122310	500	72 억	565911	N	N	N	N
71	20231019	110712	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6860	-200	5	-2.83	354949260	51680	92.91	7000	7050	6800	9170	4950	7060	6868.21	3.89	13712	7460	7260	7120	6920	6780	7190	6850	73	2110	500	5220	10	1	14553844	998	7.18	1.06	12	0.36	955.00	6452.00	8790	20230203	-21.96	6300	20230726	8.89	8790	-21.96	20230203	6300	8.89	20230726	8790	-21.96	20230203	6300	8.89	20230726	2.23	N	122310	500	72 억	565911	N	N	N	N
72	20231019	100706	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6920	-140	5	-1.98	326767700	47574	85.53	7000	7050	6800	9170	4950	7060	6868.62	3.89	14900	7460	7260	7120	6920	6780	7190	6850	73	2110	500	5220	10	1	14553844	1007	7.25	1.07	12	0.33	955.00	6452.00	8790	20230203	-21.27	6300	20230726	9.84	8790	-21.27	20230203	6300	9.84	20230726	8790	-21.27	20230203	6300	9.84	20230726	2.23	N	122310	500	72 억	565911	N	N	N	N
73	20231019	090715	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	6920	-140	5	-1.98	67140080	9654	17.36	7000	7050	6910	9170	4950	7060	6954.64	3.89	-100	7460	7260	7120	6920	6780	7190	6850	73	2110	500	5220	10	1	14553844	1007	7.25	1.07	12	0.07	955.00	6452.00	8790	20230203	-21.27	6300	20230726	9.84	8790	-21.27	20230203	6300	9.84	20230726	8790	-21.27	20230203	6300	9.84	20230726	2.23	N	122310	500	72 억	565911	N	N	N	N
74	20231018	160717	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7060	-170	5	-2.35	392822470	55573	150.44	7280	7320	6980	9390	5070	7230	7068.59	3.87	2221	7390	7310	7240	7160	7090	7350	7200	73	2160	500	5350	10	1	14553844	1028	7.39	1.09	12	0.38	955.00	6452.00	8790	20230203	-19.68	6300	20230726	12.06	8790	-19.68	20230203	6300	12.06	20230726	8790	-19.68	20230203	6300	12.06	20230726	2.21	N	122310	500	72 억	563270	N	N	N	N
75	20231018	150709	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7050	-180	5	-2.49	378247570	53509	144.85	7280	7320	6980	9390	5070	7230	7068.86	3.87	2240	7390	7310	7240	7160	7090	7350	7200	73	2160	500	5350	10	1	14553844	1026	7.38	1.09	12	0.37	955.00	6452.00	8790	20230203	-19.80	6300	20230726	11.90	8790	-19.80	20230203	6300	11.90	20230726	8790	-19.80	20230203	6300	11.90	20230726	2.21	N	122310	500	72 억	563270	N	N	N	N
76	20231018	140700	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7040	-190	5	-2.63	332740970	47039	127.34	7280	7320	6980	9390	5070	7230	7073.72	3.87	1961	7390	7310	7240	7160	7090	7350	7200	73	2160	500	5350	10	1	14553844	1025	7.37	1.09	12	0.32	955.00	6452.00	8790	20230203	-19.91	6300	20230726	11.75	8790	-19.91	20230203	6300	11.75	20230726	8790	-19.91	20230203	6300	11.75	20230726	2.21	N	122310	500	72 억	563270	N	N	N	N
77	20231018	130658	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7050	-180	5	-2.49	307156830	43409	117.51	7280	7320	6980	9390	5070	7230	7075.88	3.87	1528	7390	7310	7240	7160	7090	7350	7200	73	2160	500	5350	10	1	14553844	1026	7.38	1.09	12	0.30	955.00	6452.00	8790	20230203	-19.80	6300	20230726	11.90	8790	-19.80	20230203	6300	11.90	20230726	8790	-19.80	20230203	6300	11.90	20230726	2.21	N	122310	500	72 억	563270	N	N	N	N
78	20231018	120711	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7050	-180	5	-2.49	256785650	36250	98.13	7280	7320	6980	9390	5070	7230	7083.74	3.87	1300	7390	7310	7240	7160	7090	7350	7200	73	2160	500	5350	10	1	14553844	1026	7.38	1.09	12	0.25	955.00	6452.00	8790	20230203	-19.80	6300	20230726	11.90	8790	-19.80	20230203	6300	11.90	20230726	8790	-19.80	20230203	6300	11.90	20230726	2.21	N	122310	500	72 억	563270	N	N	N	N
79	20231018	110704	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7050	-180	5	-2.49	234051380	33029	89.41	7280	7320	6980	9390	5070	7230	7086.23	3.87	1814	7390	7310	7240	7160	7090	7350	7200	73	2160	500	5350	10	1	14553844	1026	7.38	1.09	12	0.23	955.00	6452.00	8790	20230203	-19.80	6300	20230726	11.90	8790	-19.80	20230203	6300	11.90	20230726	8790	-19.80	20230203	6300	11.90	20230726	2.21	N	122310	500	72 억	563270	N	N	N	N
80	20231018	100710	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7030	-200	5	-2.77	147356280	20718	56.09	7280	7320	6980	9390	5070	7230	7112.47	3.87	-1446	7390	7310	7240	7160	7090	7350	7200	73	2160	500	5350	10	1	14553844	1023	7.36	1.09	12	0.14	955.00	6452.00	8790	20230203	-20.02	6300	20230726	11.59	8790	-20.02	20230203	6300	11.59	20230726	8790	-20.02	20230203	6300	11.59	20230726	2.21	N	122310	500	72 억	563270	N	N	N	N
81	20231018	090701	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7280	50	2	0.69	9717610	1342	3.63	7280	7320	7210	9390	5070	7230	7241.15	3.87	-305	7390	7310	7240	7160	7090	7350	7200	73	2160	500	5350	10	1	14553844	1060	7.62	1.13	12	0.01	955.00	6452.00	8790	20230203	-17.18	6300	20230726	15.56	8790	-17.18	20230203	6300	15.56	20230726	8790	-17.18	20230203	6300	15.56	20230726	2.21	N	122310	500	72 억	563270	N	N	N	N
82	20231017	160705	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7230	60	2	0.84	266250600	36899	47.83	7170	7320	7170	9320	5020	7170	7215.65	3.87	-2252	7670	7420	7270	7020	6870	7345	6945	73	2150	500	5300	10	1	14553844	1052	7.57	1.12	12	0.25	955.00	6452.00	8840	20221013	-18.21	6300	20230726	14.76	8790	-17.75	20230203	6300	14.76	20230726	8790	-17.75	20230203	6300	14.76	20230726	2.29	N	122310	500	72 억	563376	N	N	N	N
83	20231017	150709	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7210	40	2	0.56	245265620	33995	44.07	7170	7320	7170	9320	5020	7170	7214.76	3.87	-2732	7670	7420	7270	7020	6870	7345	6945	73	2150	500	5300	10	1	14553844	1049	7.55	1.12	12	0.23	955.00	6452.00	8840	20221013	-18.44	6300	20230726	14.44	8790	-17.97	20230203	6300	14.44	20230726	8790	-17.97	20230203	6300	14.44	20230726	2.29	N	122310	500	72 억	563376	N	N	N	N
84	20231017	140710	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7180	10	2	0.14	206923390	28656	37.15	7170	7320	7170	9320	5020	7170	7220.94	3.87	-2091	7670	7420	7270	7020	6870	7345	6945	73	2150	500	5300	10	1	14553844	1045	7.52	1.11	12	0.20	955.00	6452.00	8840	20221013	-18.78	6300	20230726	13.97	8790	-18.32	20230203	6300	13.97	20230726	8790	-18.32	20230203	6300	13.97	20230726	2.29	N	122310	500	72 억	563376	N	N	N	N
85	20231017	130704	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7200	30	2	0.42	165736060	22926	29.72	7170	7320	7170	9320	5020	7170	7229.17	3.87	-898	7670	7420	7270	7020	6870	7345	6945	73	2150	500	5300	10	1	14553844	1048	7.54	1.12	12	0.16	955.00	6452.00	8840	20221013	-18.55	6300	20230726	14.29	8790	-18.09	20230203	6300	14.29	20230726	8790	-18.09	20230203	6300	14.29	20230726	2.29	N	122310	500	72 억	563376	N	N	N	N
86	20231017	120708	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7200	30	2	0.42	122412800	16907	21.92	7170	7320	7170	9320	5020	7170	7240.36	3.87	-1574	7670	7420	7270	7020	6870	7345	6945	73	2150	500	5300	10	1	14553844	1048	7.54	1.12	12	0.12	955.00	6452.00	8840	20221013	-18.55	6300	20230726	14.29	8790	-18.09	20230203	6300	14.29	20230726	8790	-18.09	20230203	6300	14.29	20230726	2.29	N	122310	500	72 억	563376	N	N	N	N
87	20231017	110700	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7260	90	2	1.26	98193040	13554	17.57	7170	7320	7170	9320	5020	7170	7244.58	3.87	-1668	7670	7420	7270	7020	6870	7345	6945	73	2150	500	5300	10	1	14553844	1057	7.60	1.13	12	0.09	955.00	6452.00	8840	20221013	-17.87	6300	20230726	15.24	8790	-17.41	20230203	6300	15.24	20230726	8790	-17.41	20230203	6300	15.24	20230726	2.29	N	122310	500	72 억	563376	N	N	N	N
88	20231017	100655	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7260	90	2	1.26	83200820	11483	14.89	7170	7320	7170	9320	5020	7170	7245.56	3.87	-1144	7670	7420	7270	7020	6870	7345	6945	73	2150	500	5300	10	1	14553844	1057	7.60	1.13	12	0.08	955.00	6452.00	8840	20221013	-17.87	6300	20230726	15.24	8790	-17.41	20230203	6300	15.24	20230726	8790	-17.41	20230203	6300	15.24	20230726	2.29	N	122310	500	72 억	563376	N	N	N	N
89	20231017	090701	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7250	80	2	1.12	14127750	1966	2.55	7170	7250	7170	9320	5020	7170	7186.04	3.87	-62	7670	7420	7270	7020	6870	7345	6945	73	2150	500	5300	10	1	14553844	1055	7.59	1.12	12	0.01	955.00	6452.00	8840	20221013	-17.99	6300	20230726	15.08	8790	-17.52	20230203	6300	15.08	20230726	8790	-17.52	20230203	6300	15.08	20230726	2.29	N	122310	500	72 억	563376	N	N	N	N
90	20231016	160702	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7170	-320	5	-4.27	559492550	77065	121.97	7420	7520	7120	9730	5250	7490	7260.03	4.04	-24937	7690	7590	7460	7360	7230	7525	7295	73	2240	500	5540	10	1	14553844	1044	7.51	1.11	12	0.53	955.00	6452.00	8840	20221013	-18.89	6300	20230726	13.81	8790	-18.43	20230203	6300	13.81	20230726	8790	-18.43	20230203	6300	13.81	20230726	2.27	N	122310	500	72 억	588314	N	N	N	N
91	20231016	150702	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7160	-330	5	-4.41	524052330	72127	114.15	7420	7520	7120	9730	5250	7490	7265.67	4.04	-23298	7690	7590	7460	7360	7230	7525	7295	73	2240	500	5540	10	1	14553844	1042	7.50	1.11	12	0.50	955.00	6452.00	8840	20221013	-19.00	6300	20230726	13.65	8790	-18.54	20230203	6300	13.65	20230726	8790	-18.54	20230203	6300	13.65	20230726	2.27	N	122310	500	72 억	588314	N	N	N	N
92	20231016	140703	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7180	-310	5	-4.14	401811470	55058	87.14	7420	7520	7180	9730	5250	7490	7297.95	4.04	-19457	7690	7590	7460	7360	7230	7525	7295	73	2240	500	5540	10	1	14553844	1045	7.52	1.11	12	0.38	955.00	6452.00	8840	20221013	-18.78	6300	20230726	13.97	8790	-18.32	20230203	6300	13.97	20230726	8790	-18.32	20230203	6300	13.97	20230726	2.27	N	122310	500	72 억	588314	N	N	N	N
93	20231016	130658	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7250	-240	5	-3.20	363401560	49717	78.68	7420	7520	7180	9730	5250	7490	7309.38	4.04	-18803	7690	7590	7460	7360	7230	7525	7295	73	2240	500	5540	10	1	14553844	1055	7.59	1.12	12	0.34	955.00	6452.00	8840	20221013	-17.99	6300	20230726	15.08	8790	-17.52	20230203	6300	15.08	20230726	8790	-17.52	20230203	6300	15.08	20230726	2.27	N	122310	500	72 억	588314	N	N	N	N
94	20231016	120658	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7290	-200	5	-2.67	222774840	30276	47.92	7420	7520	7280	9730	5250	7490	7358.11	4.04	-17644	7690	7590	7460	7360	7230	7525	7295	73	2240	500	5540	10	1	14553844	1061	7.63	1.13	12	0.21	955.00	6452.00	8840	20221013	-17.53	6300	20230726	15.71	8790	-17.06	20230203	6300	15.71	20230726	8790	-17.06	20230203	6300	15.71	20230726	2.27	N	122310	500	72 억	588314	N	N	N	N
95	20231016	110654	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7310	-180	5	-2.40	179954540	24412	38.64	7420	7520	7300	9730	5250	7490	7371.54	4.04	-13816	7690	7590	7460	7360	7230	7525	7295	73	2240	500	5540	10	1	14553844	1064	7.65	1.13	12	0.17	955.00	6452.00	8840	20221013	-17.31	6300	20230726	16.03	8790	-16.84	20230203	6300	16.03	20230726	8790	-16.84	20230203	6300	16.03	20230726	2.27	N	122310	500	72 억	588314	N	N	N	N
96	20231016	100651	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7350	-140	5	-1.87	127358730	17245	27.29	7420	7520	7300	9730	5250	7490	7385.23	4.04	-9935	7690	7590	7460	7360	7230	7525	7295	73	2240	500	5540	10	1	14553844	1070	7.70	1.14	12	0.12	955.00	6452.00	8840	20221013	-16.86	6300	20230726	16.67	8790	-16.38	20230203	6300	16.67	20230726	8790	-16.38	20230203	6300	16.67	20230726	2.27	N	122310	500	72 억	588314	N	N	N	N
97	20231016	090654	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7350	-140	5	-1.87	30740860	4162	6.59	7420	7480	7350	9730	5250	7490	7385.95	4.04	-1892	7690	7590	7460	7360	7230	7525	7295	73	2240	500	5540	10	1	14553844	1070	7.70	1.14	12	0.03	955.00	6452.00	8840	20221013	-16.86	6300	20230726	16.67	8790	-16.38	20230203	6300	16.67	20230726	8790	-16.38	20230203	6300	16.67	20230726	2.27	N	122310	500	72 억	588314	N	N	N	N
98	20231012	160713	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7540	10	2	0.13	364959760	48397	65.84	7610	7640	7490	9780	5280	7530	7540.96	4.02	-293	7790	7660	7510	7380	7230	7725	7445	73	2250	500	5570	10	1	14553844	1097	7.90	1.17	12	0.33	955.00	6452.00	8840	20221013	-14.71	6300	20230726	19.68	8790	-14.22	20230203	6300	19.68	20230726	8840	-14.71	20221013	6300	19.68	20230726	2.27	N	122310	500	72 억	585357	N	N	N	N
99	20231012	150658	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7510	-20	5	-0.27	351074570	46554	63.33	7610	7640	7490	9780	5280	7530	7541.23	4.02	-92	7790	7660	7510	7380	7230	7725	7445	73	2250	500	5570	10	1	14553844	1093	7.86	1.16	12	0.32	955.00	6452.00	8840	20221013	-15.05	6300	20230726	19.21	8790	-14.56	20230203	6300	19.21	20230726	8840	-15.05	20221013	6300	19.21	20230726	2.27	N	122310	500	72 억	585357	N	N	N	N
100	20231012	140657	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7540	10	2	0.13	312501750	41432	56.36	7610	7640	7490	9780	5280	7530	7542.52	4.02	436	7790	7660	7510	7380	7230	7725	7445	73	2250	500	5570	10	1	14553844	1097	7.90	1.17	12	0.28	955.00	6452.00	8840	20221013	-14.71	6300	20230726	19.68	8790	-14.22	20230203	6300	19.68	20230726	8840	-14.71	20221013	6300	19.68	20230726	2.27	N	122310	500	72 억	585357	N	N	N	N
101	20231012	130658	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7540	10	2	0.13	262104180	34723	47.24	7610	7640	7490	9780	5280	7530	7548.43	4.02	122	7790	7660	7510	7380	7230	7725	7445	73	2250	500	5570	10	1	14553844	1097	7.90	1.17	12	0.24	955.00	6452.00	8840	20221013	-14.71	6300	20230726	19.68	8790	-14.22	20230203	6300	19.68	20230726	8840	-14.71	20221013	6300	19.68	20230726	2.27	N	122310	500	72 억	585357	N	N	N	N
102	20231012	120706	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7540	10	2	0.13	237621540	31477	42.82	7610	7640	7490	9780	5280	7530	7549.05	4.02	504	7790	7660	7510	7380	7230	7725	7445	73	2250	500	5570	10	1	14553844	1097	7.90	1.17	12	0.22	955.00	6452.00	8840	20221013	-14.71	6300	20230726	19.68	8790	-14.22	20230203	6300	19.68	20230726	8840	-14.71	20221013	6300	19.68	20230726	2.27	N	122310	500	72 억	585357	N	N	N	N
103	20231012	110706	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7600	70	2	0.93	191334790	25361	34.50	7610	7640	7490	9780	5280	7530	7544.45	4.02	1613	7790	7660	7510	7380	7230	7725	7445	73	2250	500	5570	10	1	14553844	1106	7.96	1.18	12	0.17	955.00	6452.00	8840	20221013	-14.03	6300	20230726	20.63	8790	-13.54	20230203	6300	20.63	20230726	8840	-14.03	20221013	6300	20.63	20230726	2.27	N	122310	500	72 억	585357	N	N	N	N
104	20231012	100701	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7520	-10	5	-0.13	134054470	17763	24.16	7610	7640	7490	9780	5280	7530	7546.84	4.02	-364	7790	7660	7510	7380	7230	7725	7445	73	2250	500	5570	10	1	14553844	1094	7.87	1.17	12	0.12	955.00	6452.00	8840	20221013	-14.93	6300	20230726	19.37	8790	-14.45	20230203	6300	19.37	20230726	8840	-14.93	20221013	6300	19.37	20230726	2.27	N	122310	500	72 억	585357	N	N	N	N
105	20231012	090706	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7600	70	2	0.93	28591140	3759	5.11	7610	7640	7560	9780	5280	7530	7606.05	4.02	-1492	7790	7660	7510	7380	7230	7725	7445	73	2250	500	5570	10	1	14553844	1106	7.96	1.18	12	0.03	955.00	6452.00	8840	20221013	-14.03	6300	20230726	20.63	8790	-13.54	20230203	6300	20.63	20230726	8840	-14.03	20221013	6300	20.63	20230726	2.27	N	122310	500	72 억	585357	N	N	N	N
106	20231011	160657	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7530	170	2	2.31	548412690	72564	50.07	7360	7640	7360	9560	5160	7360	7557.64	3.92	15060	7880	7620	7460	7200	7040	7540	7120	73	2200	500	5440	10	1	14553844	1096	7.88	1.17	12	0.50	955.00	6452.00	8840	20221013	-14.82	6300	20230726	19.52	8790	-14.33	20230203	6300	19.52	20230726	8840	-14.82	20221013	6300	19.52	20230726	2.28	N	122310	500	72 억	570284	N	N	N	N
107	20231011	150700	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7570	210	2	2.85	516758390	68365	47.17	7360	7640	7360	9560	5160	7360	7558.82	3.92	14945	7880	7620	7460	7200	7040	7540	7120	73	2200	500	5440	10	1	14553844	1102	7.93	1.17	12	0.47	955.00	6452.00	8840	20221013	-14.37	6300	20230726	20.16	8790	-13.88	20230203	6300	20.16	20230726	8840	-14.37	20221013	6300	20.16	20230726	2.28	N	122310	500	72 억	570284	N	N	N	N
108	20231011	140704	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7570	210	2	2.85	406329310	53782	37.11	7360	7640	7360	9560	5160	7360	7555.12	3.92	10276	7880	7620	7460	7200	7040	7540	7120	73	2200	500	5440	10	1	14553844	1102	7.93	1.17	12	0.37	955.00	6452.00	8840	20221013	-14.37	6300	20230726	20.16	8790	-13.88	20230203	6300	20.16	20230726	8840	-14.37	20221013	6300	20.16	20230726	2.28	N	122310	500	72 억	570284	N	N	N	N
109	20231011	130654	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7600	240	2	3.26	352231580	46646	32.18	7360	7640	7360	9560	5160	7360	7551.16	3.92	9058	7880	7620	7460	7200	7040	7540	7120	73	2200	500	5440	10	1	14553844	1106	7.96	1.18	12	0.32	955.00	6452.00	8840	20221013	-14.03	6300	20230726	20.63	8790	-13.54	20230203	6300	20.63	20230726	8840	-14.03	20221013	6300	20.63	20230726	2.28	N	122310	500	72 억	570284	N	N	N	N
110	20231011	120708	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7590	230	2	3.12	321098820	42536	29.35	7360	7640	7360	9560	5160	7360	7548.87	3.92	8473	7880	7620	7460	7200	7040	7540	7120	73	2200	500	5440	10	1	14553844	1105	7.95	1.18	12	0.29	955.00	6452.00	8840	20221013	-14.14	6300	20230726	20.48	8790	-13.65	20230203	6300	20.48	20230726	8840	-14.14	20221013	6300	20.48	20230726	2.28	N	122310	500	72 억	570284	N	N	N	N
111	20231011	110702	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7620	260	2	3.53	269543760	35746	24.66	7360	7620	7360	9560	5160	7360	7540.53	3.92	6352	7880	7620	7460	7200	7040	7540	7120	73	2200	500	5440	10	1	14553844	1109	7.98	1.18	12	0.25	955.00	6452.00	8840	20221013	-13.80	6300	20230726	20.95	8790	-13.31	20230203	6300	20.95	20230726	8840	-13.80	20221013	6300	20.95	20230726	2.28	N	122310	500	72 억	570284	N	N	N	N
112	20231011	100658	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7540	180	2	2.45	180040680	23932	16.51	7360	7600	7360	9560	5160	7360	7523.01	3.92	336	7880	7620	7460	7200	7040	7540	7120	73	2200	500	5440	10	1	14553844	1097	7.90	1.17	12	0.16	955.00	6452.00	8840	20221013	-14.71	6300	20230726	19.68	8790	-14.22	20230203	6300	19.68	20230726	8840	-14.71	20221013	6300	19.68	20230726	2.28	N	122310	500	72 억	570284	N	N	N	N
113	20231011	090703	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7470	110	2	1.49	15544130	2102	1.45	7360	7490	7360	9560	5160	7360	7394.92	3.92	179	7880	7620	7460	7200	7040	7540	7120	73	2200	500	5440	10	1	14553844	1087	7.82	1.16	12	0.01	955.00	6452.00	8840	20221013	-15.50	6300	20230726	18.57	8790	-15.02	20230203	6300	18.57	20230726	8840	-15.50	20221013	6300	18.57	20230726	2.28	N	122310	500	72 억	570284	N	N	N	N
114	20231010	160653	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7360	-290	5	-3.79	1068562440	143176	114.56	7650	7720	7300	9940	5360	7650	7463.52	3.89	4652	7970	7810	7590	7430	7210	7890	7510	73	2290	500	5660	10	1	14553844	1071	7.71	1.14	12	0.98	955.00	6452.00	8840	20221013	-16.74	6300	20230726	16.83	8790	-16.27	20230203	6300	16.83	20230726	8840	-16.74	20221013	6300	16.83	20230726	2.38	N	122310	500	72 억	566110	N	N	N	N
115	20231010	150652	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7400	-250	5	-3.27	1022225230	136888	109.52	7650	7720	7300	9940	5360	7650	7467.60	3.89	7325	7970	7810	7590	7430	7210	7890	7510	73	2290	500	5660	10	1	14553844	1077	7.75	1.15	12	0.94	955.00	6452.00	8840	20221013	-16.29	6300	20230726	17.46	8790	-15.81	20230203	6300	17.46	20230726	8840	-16.29	20221013	6300	17.46	20230726	2.38	N	122310	500	72 억	566110	N	N	N	N
116	20231010	140657	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7340	-310	5	-4.05	869813060	116110	92.90	7650	7720	7340	9940	5360	7650	7491.28	3.89	7531	7970	7810	7590	7430	7210	7890	7510	73	2290	500	5660	10	1	14553844	1068	7.69	1.14	12	0.80	955.00	6452.00	8840	20221013	-16.97	6300	20230726	16.51	8790	-16.50	20230203	6300	16.51	20230726	8840	-16.97	20221013	6300	16.51	20230726	2.38	N	122310	500	72 억	566110	N	N	N	N
117	20231010	130649	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7380	-270	5	-3.53	618867740	82071	65.67	7650	7720	7370	9940	5360	7650	7540.64	3.89	-10372	7970	7810	7590	7430	7210	7890	7510	73	2290	500	5660	10	1	14553844	1074	7.73	1.14	12	0.56	955.00	6452.00	8840	20221013	-16.52	6300	20230726	17.14	8790	-16.04	20230203	6300	17.14	20230726	8840	-16.52	20221013	6300	17.14	20230726	2.38	N	122310	500	72 억	566110	N	N	N	N
118	20231010	120648	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7500	-150	5	-1.96	503584220	66553	53.25	7650	7720	7400	9940	5360	7650	7566.66	3.89	-8550	7970	7810	7590	7430	7210	7890	7510	73	2290	500	5660	10	1	14553844	1092	7.85	1.16	12	0.46	955.00	6452.00	8840	20221013	-15.16	6300	20230726	19.05	8790	-14.68	20230203	6300	19.05	20230726	8840	-15.16	20221013	6300	19.05	20230726	2.38	N	122310	500	72 억	566110	N	N	N	N
119	20231010	110639	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7520	-130	5	-1.70	357991660	47096	37.68	7650	7720	7520	9940	5360	7650	7601.32	3.89	-2779	7970	7810	7590	7430	7210	7890	7510	73	2290	500	5660	10	1	14553844	1094	7.87	1.17	12	0.32	955.00	6452.00	8840	20221013	-14.93	6300	20230726	19.37	8790	-14.45	20230203	6300	19.37	20230726	8840	-14.93	20221013	6300	19.37	20230726	2.38	N	122310	500	72 억	566110	N	N	N	N
120	20231010	100643	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7580	-70	5	-0.92	262210540	34409	27.53	7650	7720	7560	9940	5360	7650	7620.41	3.89	-50	7970	7810	7590	7430	7210	7890	7510	73	2290	500	5660	10	1	14553844	1103	7.94	1.17	12	0.24	955.00	6452.00	8840	20221013	-14.25	6300	20230726	20.32	8790	-13.77	20230203	6300	20.32	20230726	8840	-14.25	20221013	6300	20.32	20230726	2.38	N	122310	500	72 억	566110	N	N	N	N
121	20231010	090638	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7620	-30	5	-0.39	60719930	7951	6.36	7650	7720	7610	9940	5360	7650	7636.77	3.89	-1475	7970	7810	7590	7430	7210	7890	7510	73	2290	500	5660	10	1	14553844	1109	7.98	1.18	12	0.05	955.00	6452.00	8840	20221013	-13.80	6300	20230726	20.95	8790	-13.31	20230203	6300	20.95	20230726	8840	-13.80	20221013	6300	20.95	20230726	2.38	N	122310	500	72 억	566110	N	N	N	N
122	20231006	160646	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7650	230	2	3.10	944108880	124486	89.45	7420	7750	7370	9640	5200	7420	7583.93	3.79	14470	7766	7592	7426	7252	7086	7680	7340	73	2220	500	5490	10	1	14553844	1113	8.01	1.19	12	0.86	955.00	6452.00	8840	20221013	-13.46	6300	20230726	21.43	8790	-12.97	20230203	6300	21.43	20230726	8840	-13.46	20221013	6300	21.43	20230726	2.38	N	122310	500	72 억	551430	N	N	N	N
123	20231006	150636	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7550	130	2	1.75	871658010	114956	82.60	7420	7750	7370	9640	5200	7420	7582.54	3.79	13621	7766	7592	7426	7252	7086	7680	7340	73	2220	500	5490	10	1	14553844	1099	7.91	1.17	12	0.79	955.00	6452.00	8840	20221013	-14.59	6300	20230726	19.84	8790	-14.11	20230203	6300	19.84	20230726	8840	-14.59	20221013	6300	19.84	20230726	2.38	N	122310	500	72 억	551430	N	N	N	N
124	20231006	140638	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7580	160	2	2.16	763155720	100557	72.26	7420	7750	7370	9640	5200	7420	7589.28	3.79	10990	7766	7592	7426	7252	7086	7680	7340	73	2220	500	5490	10	1	14553844	1103	7.94	1.17	12	0.69	955.00	6452.00	8840	20221013	-14.25	6300	20230726	20.32	8790	-13.77	20230203	6300	20.32	20230726	8840	-14.25	20221013	6300	20.32	20230726	2.38	N	122310	500	72 억	551430	N	N	N	N
125	20231006	130629	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7610	190	2	2.56	718493370	94675	68.03	7420	7750	7370	9640	5200	7420	7589.05	3.79	9549	7766	7592	7426	7252	7086	7680	7340	73	2220	500	5490	10	1	14553844	1108	7.97	1.18	12	0.65	955.00	6452.00	8840	20221013	-13.91	6300	20230726	20.79	8790	-13.42	20230203	6300	20.79	20230726	8840	-13.91	20221013	6300	20.79	20230726	2.38	N	122310	500	72 억	551430	N	N	N	N
126	20231006	120629	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7630	210	2	2.83	688872400	90781	65.23	7420	7750	7370	9640	5200	7420	7588.29	3.79	10210	7766	7592	7426	7252	7086	7680	7340	73	2220	500	5490	10	1	14553844	1110	7.99	1.18	12	0.62	955.00	6452.00	8840	20221013	-13.69	6300	20230726	21.11	8790	-13.20	20230203	6300	21.11	20230726	8840	-13.69	20221013	6300	21.11	20230726	2.38	N	122310	500	72 억	551430	N	N	N	N
127	20231006	110624	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7670	250	2	3.37	580968220	76616	55.05	7420	7750	7370	9640	5200	7420	7582.86	3.79	5126	7766	7592	7426	7252	7086	7680	7340	73	2220	500	5490	10	1	14553844	1116	8.03	1.19	12	0.53	955.00	6452.00	8840	20221013	-13.24	6300	20230726	21.75	8790	-12.74	20230203	6300	21.75	20230726	8840	-13.24	20221013	6300	21.75	20230726	2.38	N	122310	500	72 억	551430	N	N	N	N
128	20231006	100628	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7600	180	2	2.43	225561570	30217	21.71	7420	7630	7370	9640	5200	7420	7464.72	3.79	234	7766	7592	7426	7252	7086	7680	7340	73	2220	500	5490	10	1	14553844	1106	7.96	1.18	12	0.21	955.00	6452.00	8840	20221013	-14.03	6300	20230726	20.63	8790	-13.54	20230203	6300	20.63	20230726	8840	-14.03	20221013	6300	20.63	20230726	2.38	N	122310	500	72 억	551430	N	N	N	N
129	20231006	090624	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	7460	40	2	0.54	18075170	2443	1.76	7420	7500	7370	9640	5200	7420	7398.76	3.79	-1454	7766	7592	7426	7252	7086	7680	7340	73	2220	500	5490	10	1	14553844	1086	7.81	1.16	12	0.02	955.00	6452.00	8840	20221013	-15.61	6300	20230726	18.41	8790	-15.13	20230203	6300	18.41	20230726	8840	-15.61	20221013	6300	18.41	20230726	2.38	N	122310	500	72 억	551430	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History