KissMeData/336570/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-350	5	-3.67	5256565320	562783	75.36	9540	9600	9150	12380	6680	9530	9340.51	9.71	-220473	9930	9730	9370	9170	8810	9830	9270	88	2850	100	7050	10	1	88173915	8094	60.39	14.14	12	0.64	152.00	649.00	15110	20230831	-39.25	2585	20221103	255.13	15110	-39.25	20230831	3900	135.38	20230111	15110	-39.25	20230831	2585	255.13	20221103	1.73	N	336570	100	88 억	8559883	N	N	845	N	N
3	20231031	151212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	-310	5	-3.25	4916666620	525847	70.41	9540	9600	9150	12380	6680	9530	9349.99	9.71	-216873	9930	9730	9370	9170	8810	9830	9270	88	2850	100	7050	10	1	88173915	8130	60.66	14.21	12	0.60	152.00	649.00	15110	20230831	-38.98	2585	20221103	256.67	15110	-38.98	20230831	3900	136.41	20230111	15110	-38.98	20230831	2585	256.67	20221103	1.73	N	336570	100	88 억	8559883	N	N	333	N	N
4	20231031	141221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	-290	5	-3.04	4062367230	433187	58.01	9540	9600	9240	12380	6680	9530	9377.86	9.71	-188218	9930	9730	9370	9170	8810	9830	9270	88	2850	100	7050	10	1	88173915	8147	60.79	14.24	12	0.49	152.00	649.00	15110	20230831	-38.85	2585	20221103	257.45	15110	-38.85	20230831	3900	136.92	20230111	15110	-38.85	20230831	2585	257.45	20221103	1.73	N	336570	100	88 억	8559883	N	N	333	N	N
5	20231031	131210	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	-200	5	-2.10	3410529020	362935	48.60	9540	9600	9300	12380	6680	9530	9397.08	9.71	-170680	9930	9730	9370	9170	8810	9830	9270	88	2850	100	7050	10	1	88173915	8227	61.38	14.38	12	0.41	152.00	649.00	15110	20230831	-38.25	2585	20221103	260.93	15110	-38.25	20230831	3900	139.23	20230111	15110	-38.25	20230831	2585	260.93	20221103	1.73	N	336570	100	88 억	8559883	N	N	333	N	N
6	20231031	121212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	-180	5	-1.89	2922055650	310605	41.59	9540	9600	9300	12380	6680	9530	9407.63	9.71	-160693	9930	9730	9370	9170	8810	9830	9270	88	2850	100	7050	10	1	88173915	8244	61.51	14.41	12	0.35	152.00	649.00	15110	20230831	-38.12	2585	20221103	261.70	15110	-38.12	20230831	3900	139.74	20230111	15110	-38.12	20230831	2585	261.70	20221103	1.73	N	336570	100	88 억	8559883	N	N	333	N	N
7	20231031	111241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	-190	5	-1.99	2483059480	263554	35.29	9540	9600	9300	12380	6680	9530	9421.44	9.71	-135516	9930	9730	9370	9170	8810	9830	9270	88	2850	100	7050	10	1	88173915	8235	61.45	14.39	12	0.30	152.00	649.00	15110	20230831	-38.19	2585	20221103	261.32	15110	-38.19	20230831	3900	139.49	20230111	15110	-38.19	20230831	2585	261.32	20221103	1.73	N	336570	100	88 억	8559883	N	N	333	N	N
8	20231031	101220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9410	-120	5	-1.26	1598604350	168932	22.62	9540	9600	9380	12380	6680	9530	9463.00	9.71	-88557	9930	9730	9370	9170	8810	9830	9270	88	2850	100	7050	10	1	88173915	8297	61.91	14.50	12	0.19	152.00	649.00	15110	20230831	-37.72	2585	20221103	264.02	15110	-37.72	20230831	3900	141.28	20230111	15110	-37.72	20230831	2585	264.02	20221103	1.73	N	336570	100	88 억	8559883	N	N	333	N	N
9	20231031	091221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9520	-10	5	-0.10	395783790	41780	5.59	9540	9590	9390	12380	6680	9530	9473.04	9.71	-27105	9930	9730	9370	9170	8810	9830	9270	88	2850	100	7050	10	1	88173915	8394	62.63	14.67	12	0.05	152.00	649.00	15110	20230831	-37.00	2585	20221103	268.28	15110	-37.00	20230831	3900	144.10	20230111	15110	-37.00	20230831	2585	268.28	20221103	1.73	N	336570	100	88 억	8559883	N	N	333	N	N
10	20231030	161155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	300	2	3.25	6988080020	740416	96.39	9240	9570	9010	11990	6470	9230	9437.81	9.75	-43275	9730	9480	9140	8890	8550	9605	9015	88	2760	100	6830	10	1	88173915	8403	62.70	14.68	12	0.84	152.00	649.00	15110	20230831	-36.93	2585	20221103	268.67	15110	-36.93	20230831	3900	144.36	20230111	15110	-36.93	20230831	2585	268.67	20221103	1.84	N	336570	100	88 억	8599853	N	N	333	N	N
11	20231030	151130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	270	2	2.93	6701576120	710339	92.47	9240	9570	9010	11990	6470	9230	9434.37	9.75	-39596	9730	9480	9140	8890	8550	9605	9015	88	2760	100	6830	10	1	88173915	8377	62.50	14.64	12	0.81	152.00	649.00	15110	20230831	-37.13	2585	20221103	267.50	15110	-37.13	20230831	3900	143.59	20230111	15110	-37.13	20230831	2585	267.50	20221103	1.84	N	336570	100	88 억	8599853	N	N	0	N	N
12	20231030	141128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	220	2	2.38	4582188850	487868	63.51	9240	9540	9010	11990	6470	9230	9392.31	9.75	-63222	9730	9480	9140	8890	8550	9605	9015	88	2760	100	6830	10	1	88173915	8332	62.17	14.56	12	0.55	152.00	649.00	15110	20230831	-37.46	2585	20221103	265.57	15110	-37.46	20230831	3900	142.31	20230111	15110	-37.46	20230831	2585	265.57	20221103	1.84	N	336570	100	88 억	8599853	N	N	0	N	N
13	20231030	131132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	240	2	2.60	4000634280	426412	55.51	9240	9540	9010	11990	6470	9230	9382.13	9.75	-49066	9730	9480	9140	8890	8550	9605	9015	88	2760	100	6830	10	1	88173915	8350	62.30	14.59	12	0.48	152.00	649.00	15110	20230831	-37.33	2585	20221103	266.34	15110	-37.33	20230831	3900	142.82	20230111	15110	-37.33	20230831	2585	266.34	20221103	1.84	N	336570	100	88 억	8599853	N	N	0	N	N
14	20231030	121122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	120	2	1.30	3157354850	337152	43.89	9240	9540	9010	11990	6470	9230	9364.83	9.75	-65918	9730	9480	9140	8890	8550	9605	9015	88	2760	100	6830	10	1	88173915	8244	61.51	14.41	12	0.38	152.00	649.00	15110	20230831	-38.12	2585	20221103	261.70	15110	-38.12	20230831	3900	139.74	20230111	15110	-38.12	20230831	2585	261.70	20221103	1.84	N	336570	100	88 억	8599853	N	N	0	N	N
15	20231030	111123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	130	2	1.41	2781326720	297030	38.67	9240	9540	9010	11990	6470	9230	9363.84	9.75	-61484	9730	9480	9140	8890	8550	9605	9015	88	2760	100	6830	10	1	88173915	8253	61.58	14.42	12	0.34	152.00	649.00	15110	20230831	-38.05	2585	20221103	262.09	15110	-38.05	20230831	3900	140.00	20230111	15110	-38.05	20230831	2585	262.09	20221103	1.84	N	336570	100	88 억	8599853	N	N	0	N	N
16	20231030	101118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	220	2	2.38	2149173600	229829	29.92	9240	9540	9010	11990	6470	9230	9351.24	9.75	-50951	9730	9480	9140	8890	8550	9605	9015	88	2760	100	6830	10	1	88173915	8332	62.17	14.56	12	0.26	152.00	649.00	15110	20230831	-37.46	2585	20221103	265.57	15110	-37.46	20230831	3900	142.31	20230111	15110	-37.46	20230831	2585	265.57	20221103	1.84	N	336570	100	88 억	8599853	N	N	0	N	N
17	20231030	091119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-200	5	-2.17	276673080	30278	3.94	9240	9250	9020	11990	6470	9230	9137.42	9.75	-14956	9730	9480	9140	8890	8550	9605	9015	88	2760	100	6830	10	1	88173915	7962	59.41	13.91	12	0.03	152.00	649.00	15110	20230831	-40.24	2585	20221103	249.32	15110	-40.24	20230831	3900	131.54	20230111	15110	-40.24	20230831	2585	249.32	20221103	1.84	N	336570	100	88 억	8599853	N	N	0	N	N
18	20231027	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	160	2	1.76	7022334800	766814	103.24	9120	9390	8800	11790	6350	9070	9157.75	9.85	-87273	9443	9256	9083	8896	8723	9350	8990	88	2720	100	6710	10	1	88173915	8138	60.72	14.22	12	0.87	152.00	649.00	15110	20230831	-38.91	2585	20221103	257.06	15110	-38.91	20230831	3900	136.67	20230111	15110	-38.91	20230831	2585	257.06	20221103	1.80	N	336570	100	88 억	8686589	N	N	5732	N	N
19	20231027	151120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	160	2	1.76	6374124400	696436	93.77	9120	9390	8800	11790	6350	9070	9152.58	9.85	-86200	9443	9256	9083	8896	8723	9350	8990	88	2720	100	6710	10	1	88173915	8138	60.72	14.22	12	0.79	152.00	649.00	15110	20230831	-38.91	2585	20221103	257.06	15110	-38.91	20230831	3900	136.67	20230111	15110	-38.91	20230831	2585	257.06	20221103	1.80	N	336570	100	88 억	8686589	N	N	5732	N	N
20	20231027	141119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	170	2	1.87	5666284490	619803	83.45	9120	9390	8800	11790	6350	9070	9142.16	9.85	-100687	9443	9256	9083	8896	8723	9350	8990	88	2720	100	6710	10	1	88173915	8147	60.79	14.24	12	0.70	152.00	649.00	15110	20230831	-38.85	2585	20221103	257.45	15110	-38.85	20230831	3900	136.92	20230111	15110	-38.85	20230831	2585	257.45	20221103	1.80	N	336570	100	88 억	8686589	N	N	5732	N	N
21	20231027	131108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	140	2	1.54	4120904540	452478	60.92	9120	9300	8800	11790	6350	9070	9107.47	9.85	-75327	9443	9256	9083	8896	8723	9350	8990	88	2720	100	6710	10	1	88173915	8121	60.59	14.19	12	0.51	152.00	649.00	15110	20230831	-39.05	2585	20221103	256.29	15110	-39.05	20230831	3900	136.15	20230111	15110	-39.05	20230831	2585	256.29	20221103	1.80	N	336570	100	88 억	8686589	N	N	5732	N	N
22	20231027	121120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	130	2	1.43	3372941970	371143	49.97	9120	9300	8800	11790	6350	9070	9088.02	9.85	-81271	9443	9256	9083	8896	8723	9350	8990	88	2720	100	6710	10	1	88173915	8112	60.53	14.18	12	0.42	152.00	649.00	15110	20230831	-39.11	2585	20221103	255.90	15110	-39.11	20230831	3900	135.90	20230111	15110	-39.11	20230831	2585	255.90	20221103	1.80	N	336570	100	88 억	8686589	N	N	5732	N	N
23	20231027	111127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	130	2	1.43	3029602240	333877	44.95	9120	9300	8800	11790	6350	9070	9074.02	9.85	-72483	9443	9256	9083	8896	8723	9350	8990	88	2720	100	6710	10	1	88173915	8112	60.53	14.18	12	0.38	152.00	649.00	15110	20230831	-39.11	2585	20221103	255.90	15110	-39.11	20230831	3900	135.90	20230111	15110	-39.11	20230831	2585	255.90	20221103	1.80	N	336570	100	88 억	8686589	N	N	5732	N	N
24	20231027	101116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	10	2	0.11	1913819760	212654	28.63	9120	9180	8800	11790	6350	9070	8999.45	9.85	-84303	9443	9256	9083	8896	8723	9350	8990	88	2720	100	6710	10	1	88173915	8006	59.74	13.99	12	0.24	152.00	649.00	15110	20230831	-39.91	2585	20221103	251.26	15110	-39.91	20230831	3900	132.82	20230111	15110	-39.91	20230831	2585	251.26	20221103	1.80	N	336570	100	88 억	8686589	N	N	5732	N	N
25	20231027	091121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	30	2	0.33	516951820	56830	7.65	9120	9180	9030	11790	6350	9070	9096.80	9.85	-31151	9443	9256	9083	8896	8723	9350	8990	88	2720	100	6710	10	1	88173915	8024	59.87	14.02	12	0.06	152.00	649.00	15110	20230831	-39.77	2585	20221103	252.03	15110	-39.77	20230831	3900	133.33	20230111	15110	-39.77	20230831	2585	252.03	20221103	1.80	N	336570	100	88 억	8686589	N	N	5732	N	N
26	20231026	161104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-150	5	-1.63	6744300730	740343	142.29	8960	9270	8910	11980	6460	9220	9109.79	9.80	42373	9566	9392	9266	9092	8966	9330	9030	88	2760	100	6820	10	1	88173915	7997	59.67	13.98	12	0.84	152.00	649.00	15110	20230831	-39.97	2585	20221103	250.87	15110	-39.97	20230831	3900	132.56	20230111	15110	-39.97	20230831	2585	250.87	20221103	1.80	N	336570	100	88 억	8641187	N	N	5732	N	N
27	20231026	151101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-100	5	-1.08	5871490600	644192	123.81	8960	9270	8910	11980	6460	9220	9114.44	9.80	35710	9566	9392	9266	9092	8966	9330	9030	88	2760	100	6820	10	1	88173915	8041	60.00	14.05	12	0.73	152.00	649.00	15110	20230831	-39.64	2585	20221103	252.80	15110	-39.64	20230831	3900	133.85	20230111	15110	-39.64	20230831	2585	252.80	20221103	1.80	N	336570	100	88 억	8641187	N	N	318	N	N
28	20231026	141103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-60	5	-0.65	5033431300	552689	106.22	8960	9270	8910	11980	6460	9220	9107.08	9.80	43838	9566	9392	9266	9092	8966	9330	9030	88	2760	100	6820	10	1	88173915	8077	60.26	14.11	12	0.63	152.00	649.00	15110	20230831	-39.38	2585	20221103	254.35	15110	-39.38	20230831	3900	134.87	20230111	15110	-39.38	20230831	2585	254.35	20221103	1.80	N	336570	100	88 억	8641187	N	N	318	N	N
29	20231026	131102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	-10	5	-0.11	3778294890	415804	79.91	8960	9270	8910	11980	6460	9220	9086.59	9.80	40179	9566	9392	9266	9092	8966	9330	9030	88	2760	100	6820	10	1	88173915	8121	60.59	14.19	12	0.47	152.00	649.00	15110	20230831	-39.05	2585	20221103	256.29	15110	-39.05	20230831	3900	136.15	20230111	15110	-39.05	20230831	2585	256.29	20221103	1.80	N	336570	100	88 억	8641187	N	N	318	N	N
30	20231026	121055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-100	5	-1.08	3066049990	338144	64.99	8960	9170	8910	11980	6460	9220	9067.11	9.80	59055	9566	9392	9266	9092	8966	9330	9030	88	2760	100	6820	10	1	88173915	8041	60.00	14.05	12	0.38	152.00	649.00	15110	20230831	-39.64	2585	20221103	252.80	15110	-39.64	20230831	3900	133.85	20230111	15110	-39.64	20230831	2585	252.80	20221103	1.80	N	336570	100	88 억	8641187	N	N	318	N	N
31	20231026	111111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-130	5	-1.41	2398365230	264667	50.87	8960	9170	8910	11980	6460	9220	9061.58	9.80	57201	9566	9392	9266	9092	8966	9330	9030	88	2760	100	6820	10	1	88173915	8015	59.80	14.01	12	0.30	152.00	649.00	15110	20230831	-39.84	2585	20221103	251.64	15110	-39.84	20230831	3900	133.08	20230111	15110	-39.84	20230831	2585	251.64	20221103	1.80	N	336570	100	88 억	8641187	N	N	318	N	N
32	20231026	101106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	-120	5	-1.30	1803612080	199313	38.31	8960	9170	8910	11980	6460	9220	9048.79	9.80	53728	9566	9392	9266	9092	8966	9330	9030	88	2760	100	6820	10	1	88173915	8024	59.87	14.02	12	0.23	152.00	649.00	15110	20230831	-39.77	2585	20221103	252.03	15110	-39.77	20230831	3900	133.33	20230111	15110	-39.77	20230831	2585	252.03	20221103	1.80	N	336570	100	88 억	8641187	N	N	318	N	N
33	20231026	091104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-170	5	-1.84	648058060	71910	13.82	8960	9110	8910	11980	6460	9220	9010.89	9.80	32687	9566	9392	9266	9092	8966	9330	9030	88	2760	100	6820	10	1	88173915	7980	59.54	13.94	12	0.08	152.00	649.00	15110	20230831	-40.11	2585	20221103	250.10	15110	-40.11	20230831	3900	132.05	20230111	15110	-40.11	20230831	2585	250.10	20221103	1.80	N	336570	100	88 억	8641187	N	N	318	N	N
34	20231025	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	-160	5	-1.71	4795466480	517590	69.58	9440	9440	9140	12190	6570	9380	9265.08	9.84	-37520	9740	9560	9230	9050	8720	9650	9140	88	2810	100	6940	10	1	88173915	8130	60.66	14.21	12	0.59	152.00	649.00	15110	20230831	-38.98	2585	20221103	256.67	15110	-38.98	20230831	3900	136.41	20230111	15110	-38.98	20230831	2585	256.67	20221103	1.86	N	336570	100	88 억	8673671	N	N	318	N	N
35	20231025	151103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	-110	5	-1.17	4495923500	485132	65.21	9440	9440	9140	12190	6570	9380	9267.42	9.84	-36701	9740	9560	9230	9050	8720	9650	9140	88	2810	100	6940	10	1	88173915	8174	60.99	14.28	12	0.55	152.00	649.00	15110	20230831	-38.65	2585	20221103	258.61	15110	-38.65	20230831	3900	137.69	20230111	15110	-38.65	20230831	2585	258.61	20221103	1.86	N	336570	100	88 억	8673671	N	N	245	N	N
36	20231025	141058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	-90	5	-0.96	3643126160	393239	52.86	9440	9440	9140	12190	6570	9380	9264.40	9.84	-39023	9740	9560	9230	9050	8720	9650	9140	88	2810	100	6940	10	1	88173915	8191	61.12	14.31	12	0.45	152.00	649.00	15110	20230831	-38.52	2585	20221103	259.38	15110	-38.52	20230831	3900	138.21	20230111	15110	-38.52	20230831	2585	259.38	20221103	1.86	N	336570	100	88 억	8673671	N	N	245	N	N
37	20231025	131100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	-150	5	-1.60	2883529000	310754	41.77	9440	9440	9170	12190	6570	9380	9279.13	9.84	-56826	9740	9560	9230	9050	8720	9650	9140	88	2810	100	6940	10	1	88173915	8138	60.72	14.22	12	0.35	152.00	649.00	15110	20230831	-38.91	2585	20221103	257.06	15110	-38.91	20230831	3900	136.67	20230111	15110	-38.91	20230831	2585	257.06	20221103	1.86	N	336570	100	88 억	8673671	N	N	245	N	N
38	20231025	121103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-100	5	-1.07	2484888270	267572	35.97	9440	9440	9170	12190	6570	9380	9286.80	9.84	-49629	9740	9560	9230	9050	8720	9650	9140	88	2810	100	6940	10	1	88173915	8183	61.05	14.30	12	0.30	152.00	649.00	15110	20230831	-38.58	2585	20221103	258.99	15110	-38.58	20230831	3900	137.95	20230111	15110	-38.58	20230831	2585	258.99	20221103	1.86	N	336570	100	88 억	8673671	N	N	245	N	N
39	20231025	111102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-100	5	-1.07	2094725660	225718	30.34	9440	9440	9170	12190	6570	9380	9280.27	9.84	-36805	9740	9560	9230	9050	8720	9650	9140	88	2810	100	6940	10	1	88173915	8183	61.05	14.30	12	0.26	152.00	649.00	15110	20230831	-38.58	2585	20221103	258.99	15110	-38.58	20230831	3900	137.95	20230111	15110	-38.58	20230831	2585	258.99	20221103	1.86	N	336570	100	88 억	8673671	N	N	245	N	N
40	20231025	101104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	-170	5	-1.81	1552037770	167436	22.51	9440	9440	9170	12190	6570	9380	9269.43	9.84	-30036	9740	9560	9230	9050	8720	9650	9140	88	2810	100	6940	10	1	88173915	8121	60.59	14.19	12	0.19	152.00	649.00	15110	20230831	-39.05	2585	20221103	256.29	15110	-39.05	20230831	3900	136.15	20230111	15110	-39.05	20230831	2585	256.29	20221103	1.86	N	336570	100	88 억	8673671	N	N	245	N	N
41	20231025	091059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9270	-110	5	-1.17	455544980	48774	6.56	9440	9440	9220	12190	6570	9380	9339.90	9.84	-10754	9740	9560	9230	9050	8720	9650	9140	88	2810	100	6940	10	1	88173915	8174	60.99	14.28	12	0.06	152.00	649.00	15110	20230831	-38.65	2585	20221103	258.61	15110	-38.65	20230831	3900	137.69	20230111	15110	-38.65	20230831	2585	258.61	20221103	1.86	N	336570	100	88 억	8673671	N	N	245	N	N
42	20231024	161035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	280	2	3.08	6802625640	742272	71.62	9130	9410	8900	11830	6370	9100	9164.34	10.17	-131662	9533	9316	9033	8816	8533	9425	8925	88	2730	100	6730	10	1	88173915	8271	61.71	14.45	12	0.84	152.00	649.00	15110	20230831	-37.92	2585	20221103	262.86	15110	-37.92	20230831	3900	140.51	20230111	15110	-37.92	20230831	2585	262.86	20221103	1.99	N	336570	100	88 억	8970092	N	N	245	N	N
43	20231024	151052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	240	2	2.64	6070527200	664262	64.09	9130	9340	8900	11830	6370	9100	9138.75	10.17	-89137	9533	9316	9033	8816	8533	9425	8925	88	2730	100	6730	10	1	88173915	8235	61.45	14.39	12	0.75	152.00	649.00	15110	20230831	-38.19	2585	20221103	261.32	15110	-38.19	20230831	3900	139.49	20230111	15110	-38.19	20230831	2585	261.32	20221103	1.99	N	336570	100	88 억	8970092	N	N	0	N	N
44	20231024	141034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	80	2	0.88	4047072420	445797	43.01	9130	9210	8900	11830	6370	9100	9078.29	10.17	-81253	9533	9316	9033	8816	8533	9425	8925	88	2730	100	6730	10	1	88173915	8094	60.39	14.14	12	0.51	152.00	649.00	15110	20230831	-39.25	2585	20221103	255.13	15110	-39.25	20230831	3900	135.38	20230111	15110	-39.25	20230831	2585	255.13	20221103	1.99	N	336570	100	88 억	8970092	N	N	0	N	N
45	20231024	131039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	30	2	0.33	2994260170	331000	31.94	9130	9200	8900	11830	6370	9100	9046.10	10.17	-49895	9533	9316	9033	8816	8533	9425	8925	88	2730	100	6730	10	1	88173915	8050	60.07	14.07	12	0.38	152.00	649.00	15110	20230831	-39.58	2585	20221103	253.19	15110	-39.58	20230831	3900	134.10	20230111	15110	-39.58	20230831	2585	253.19	20221103	1.99	N	336570	100	88 억	8970092	N	N	0	N	N
46	20231024	121051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-50	5	-0.55	2599900940	287642	27.75	9130	9200	8900	11830	6370	9100	9038.67	10.17	-38318	9533	9316	9033	8816	8533	9425	8925	88	2730	100	6730	10	1	88173915	7980	59.54	13.94	12	0.33	152.00	649.00	15110	20230831	-40.11	2585	20221103	250.10	15110	-40.11	20230831	3900	132.05	20230111	15110	-40.11	20230831	2585	250.10	20221103	1.99	N	336570	100	88 억	8970092	N	N	0	N	N
47	20231024	111047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-70	5	-0.77	2092494080	231572	22.34	9130	9200	8900	11830	6370	9100	9036.04	10.17	-27157	9533	9316	9033	8816	8533	9425	8925	88	2730	100	6730	10	1	88173915	7962	59.41	13.91	12	0.26	152.00	649.00	15110	20230831	-40.24	2585	20221103	249.32	15110	-40.24	20230831	3900	131.54	20230111	15110	-40.24	20230831	2585	249.32	20221103	1.99	N	336570	100	88 억	8970092	N	N	0	N	N
48	20231024	101037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-10	5	-0.11	1469021080	162198	15.65	9130	9200	8940	11830	6370	9100	9056.96	10.17	-26690	9533	9316	9033	8816	8533	9425	8925	88	2730	100	6730	10	1	88173915	8015	59.80	14.01	12	0.18	152.00	649.00	15110	20230831	-39.84	2585	20221103	251.64	15110	-39.84	20230831	3900	133.08	20230111	15110	-39.84	20230831	2585	251.64	20221103	1.99	N	336570	100	88 억	8970092	N	N	0	N	N
49	20231024	091044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-10	5	-0.11	302015140	33098	3.19	9130	9200	9030	11830	6370	9100	9124.88	10.17	-18126	9533	9316	9033	8816	8533	9425	8925	88	2730	100	6730	10	1	88173915	8015	59.80	14.01	12	0.04	152.00	649.00	15110	20230831	-39.84	2585	20221103	251.64	15110	-39.84	20230831	3900	133.08	20230111	15110	-39.84	20230831	2585	251.64	20221103	1.99	N	336570	100	88 억	8970092	N	N	0	N	N
50	20231023	161029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	90	2	1.00	9427360580	1034340	57.85	8900	9250	8750	11710	6310	9010	9114.40	10.25	-15514	9476	9242	8816	8582	8156	9360	8700	88	2700	100	6660	10	1	88173915	8024	59.87	14.02	12	1.17	152.00	649.00	15110	20230831	-39.77	2585	20221103	252.03	15110	-39.77	20230831	3900	133.33	20230111	15110	-39.77	20230831	2585	252.03	20221103	2.08	N	336570	100	88 억	9034249	N	N	2846	N	N
51	20231023	151034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	30	2	0.33	9100569970	998366	55.84	8900	9250	8750	11710	6310	9010	9115.47	10.25	-17808	9476	9242	8816	8582	8156	9360	8700	88	2700	100	6660	10	1	88173915	7971	59.47	13.93	12	1.13	152.00	649.00	15110	20230831	-40.17	2585	20221103	249.71	15110	-40.17	20230831	3900	131.79	20230111	15110	-40.17	20230831	2585	249.71	20221103	2.08	N	336570	100	88 억	9034249	N	N	2846	N	N
52	20231023	141033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	100	2	1.11	7924459820	868468	48.57	8900	9250	8750	11710	6310	9010	9124.65	10.25	-16972	9476	9242	8816	8582	8156	9360	8700	88	2700	100	6660	10	1	88173915	8033	59.93	14.04	12	0.98	152.00	649.00	15110	20230831	-39.71	2585	20221103	252.42	15110	-39.71	20230831	3900	133.59	20230111	15110	-39.71	20230831	2585	252.42	20221103	2.08	N	336570	100	88 억	9034249	N	N	2846	N	N
53	20231023	131039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	90	2	1.00	6886912330	754611	42.21	8900	9250	8750	11710	6310	9010	9126.45	10.25	-2694	9476	9242	8816	8582	8156	9360	8700	88	2700	100	6660	10	1	88173915	8024	59.87	14.02	12	0.86	152.00	649.00	15110	20230831	-39.77	2585	20221103	252.03	15110	-39.77	20230831	3900	133.33	20230111	15110	-39.77	20230831	2585	252.03	20221103	2.08	N	336570	100	88 억	9034249	N	N	2846	N	N
54	20231023	121029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	40	2	0.44	6076473140	665466	37.22	8900	9250	8750	11710	6310	9010	9131.17	10.25	-11199	9476	9242	8816	8582	8156	9360	8700	88	2700	100	6660	10	1	88173915	7980	59.54	13.94	12	0.75	152.00	649.00	15110	20230831	-40.11	2585	20221103	250.10	15110	-40.11	20230831	3900	132.05	20230111	15110	-40.11	20230831	2585	250.10	20221103	2.08	N	336570	100	88 억	9034249	N	N	2846	N	N
55	20231023	111027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	210	2	2.33	4680039390	512772	28.68	8900	9250	8750	11710	6310	9010	9126.96	10.25	375	9476	9242	8816	8582	8156	9360	8700	88	2700	100	6660	10	1	88173915	8130	60.66	14.21	12	0.58	152.00	649.00	15110	20230831	-38.98	2585	20221103	256.67	15110	-38.98	20230831	3900	136.41	20230111	15110	-38.98	20230831	2585	256.67	20221103	2.08	N	336570	100	88 억	9034249	N	N	2846	N	N
56	20231023	101019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	140	2	1.55	3277553490	360282	20.15	8900	9230	8750	11710	6310	9010	9097.21	10.25	-6117	9476	9242	8816	8582	8156	9360	8700	88	2700	100	6660	10	1	88173915	8068	60.20	14.10	12	0.41	152.00	649.00	15110	20230831	-39.44	2585	20221103	253.97	15110	-39.44	20230831	3900	134.62	20230111	15110	-39.44	20230831	2585	253.97	20221103	2.08	N	336570	100	88 억	9034249	N	N	2846	N	N
57	20231023	091040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	50	2	0.55	681747130	76275	4.27	8900	9060	8750	11710	6310	9010	8937.93	10.25	1730	9476	9242	8816	8582	8156	9360	8700	88	2700	100	6660	10	1	88173915	7989	59.61	13.96	12	0.09	152.00	649.00	15110	20230831	-40.04	2585	20221103	250.48	15110	-40.04	20230831	3900	132.31	20230111	15110	-40.04	20230831	2585	250.48	20221103	2.08	N	336570	100	88 억	9034249	N	N	2846	N	N
58	20231020	161023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	260	2	2.97	15539870350	1784277	123.26	8630	9050	8390	11370	6130	8750	8708.96	10.02	113830	9230	8990	8840	8600	8450	8915	8525	88	2620	100	6470	10	1	88173915	7944	59.28	13.88	12	2.02	152.00	649.00	15110	20230831	-40.37	2585	20221103	248.55	15110	-40.37	20230831	3900	131.03	20230111	15110	-40.37	20230831	2585	248.55	20221103	2.07	N	336570	100	88 억	8832370	N	N	2846	N	N
59	20231020	151022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	240	2	2.74	14738299220	1695273	117.12	8630	9050	8390	11370	6130	8750	8693.76	10.02	148026	9230	8990	8840	8600	8450	8915	8525	88	2620	100	6470	10	1	88173915	7927	59.14	13.85	12	1.92	152.00	649.00	15110	20230831	-40.50	2585	20221103	247.78	15110	-40.50	20230831	3900	130.51	20230111	15110	-40.50	20230831	2585	247.78	20221103	2.07	N	336570	100	88 억	8832370	N	N	0	N	N
60	20231020	141034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	130	2	1.49	11755930190	1363539	94.20	8630	8970	8390	11370	6130	8750	8621.63	10.02	127096	9230	8990	8840	8600	8450	8915	8525	88	2620	100	6470	10	1	88173915	7830	58.42	13.68	12	1.55	152.00	649.00	15110	20230831	-41.23	2585	20221103	243.52	15110	-41.23	20230831	3900	127.69	20230111	15110	-41.23	20230831	2585	243.52	20221103	2.07	N	336570	100	88 억	8832370	N	N	0	N	N
61	20231020	131006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	-60	5	-0.69	9272283560	1082707	74.80	8630	8830	8390	11370	6130	8750	8563.98	10.02	233161	9230	8990	8840	8600	8450	8915	8525	88	2620	100	6470	10	1	88173915	7662	57.17	13.39	12	1.23	152.00	649.00	15110	20230831	-42.49	2585	20221103	236.17	15110	-42.49	20230831	3900	122.82	20230111	15110	-42.49	20230831	2585	236.17	20221103	2.07	N	336570	100	88 억	8832370	N	N	0	N	N
62	20231020	121016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	-190	5	-2.17	7611726590	890487	61.52	8630	8830	8390	11370	6130	8750	8547.82	10.02	260761	9230	8990	8840	8600	8450	8915	8525	88	2620	100	6470	10	1	88173915	7548	56.32	13.19	12	1.01	152.00	649.00	15110	20230831	-43.35	2585	20221103	231.14	15110	-43.35	20230831	3900	119.49	20230111	15110	-43.35	20230831	2585	231.14	20221103	2.07	N	336570	100	88 억	8832370	N	N	0	N	N
63	20231020	111027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8440	-310	5	-3.54	6078249500	709498	49.01	8630	8830	8390	11370	6130	8750	8566.97	10.02	224812	9230	8990	8840	8600	8450	8915	8525	88	2620	100	6470	10	1	88173915	7442	55.53	13.00	12	0.80	152.00	649.00	15110	20230831	-44.14	2585	20221103	226.50	15110	-44.14	20230831	3900	116.41	20230111	15110	-44.14	20230831	2585	226.50	20221103	2.07	N	336570	100	88 억	8832370	N	N	0	N	N
64	20231020	101018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	-300	5	-3.43	4730392630	549866	37.99	8630	8830	8390	11370	6130	8750	8602.81	10.02	196174	9230	8990	8840	8600	8450	8915	8525	88	2620	100	6470	10	1	88173915	7451	55.59	13.02	12	0.62	152.00	649.00	15110	20230831	-44.08	2585	20221103	226.89	15110	-44.08	20230831	3900	116.67	20230111	15110	-44.08	20230831	2585	226.89	20221103	2.07	N	336570	100	88 억	8832370	N	N	0	N	N
65	20231020	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8690	-60	5	-0.69	1277315960	146152	10.10	8630	8830	8630	11370	6130	8750	8739.64	10.02	45765	9230	8990	8840	8600	8450	8915	8525	88	2620	100	6470	10	1	88173915	7662	57.17	13.39	12	0.17	152.00	649.00	15110	20230831	-42.49	2585	20221103	236.17	15110	-42.49	20230831	3900	122.82	20230111	15110	-42.49	20230831	2585	236.17	20221103	2.07	N	336570	100	88 억	8832370	N	N	0	N	N
66	20231019	161015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	-420	5	-4.58	12699143430	1436312	161.99	8940	9080	8690	11920	6420	9170	8841.84	9.85	189984	9763	9466	9313	9016	8863	9390	8940	88	2750	100	6780	10	1	88173915	7715	57.57	13.48	12	1.63	152.00	649.00	15110	20230831	-42.09	2505	20221017	249.30	15110	-42.09	20230831	3900	124.36	20230111	15110	-42.09	20230831	2585	238.49	20221103	2.03	N	336570	100	88 억	8681193	N	N	1419	N	N
67	20231019	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	-420	5	-4.58	12095197180	1367238	154.20	8940	9080	8690	11920	6420	9170	8846.42	9.85	196576	9763	9466	9313	9016	8863	9390	8940	88	2750	100	6780	10	1	88173915	7715	57.57	13.48	12	1.55	152.00	649.00	15110	20230831	-42.09	2505	20221017	249.30	15110	-42.09	20230831	3900	124.36	20230111	15110	-42.09	20230831	2585	238.49	20221103	2.03	N	336570	100	88 억	8681193	N	N	1419	N	N
68	20231019	141019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8740	-430	5	-4.69	10203784700	1150702	129.78	8940	9080	8700	11920	6420	9170	8867.42	9.85	162426	9763	9466	9313	9016	8863	9390	8940	88	2750	100	6780	10	1	88173915	7706	57.50	13.47	12	1.31	152.00	649.00	15110	20230831	-42.16	2505	20221017	248.90	15110	-42.16	20230831	3900	124.10	20230111	15110	-42.16	20230831	2585	238.10	20221103	2.03	N	336570	100	88 억	8681193	N	N	1419	N	N
69	20231019	131009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8800	-370	5	-4.03	8978837050	1010708	113.99	8940	9080	8710	11920	6420	9170	8883.68	9.85	160693	9763	9466	9313	9016	8863	9390	8940	88	2750	100	6780	10	1	88173915	7759	57.89	13.56	12	1.15	152.00	649.00	15110	20230831	-41.76	2505	20221017	251.30	15110	-41.76	20230831	3900	125.64	20230111	15110	-41.76	20230831	2585	240.43	20221103	2.03	N	336570	100	88 억	8681193	N	N	1419	N	N
70	20231019	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	-410	5	-4.47	7747498810	870402	98.17	8940	9080	8710	11920	6420	9170	8901.03	9.85	122563	9763	9466	9313	9016	8863	9390	8940	88	2750	100	6780	10	1	88173915	7724	57.63	13.50	12	0.99	152.00	649.00	15110	20230831	-42.03	2505	20221017	249.70	15110	-42.03	20230831	3900	124.62	20230111	15110	-42.03	20230831	2585	238.88	20221103	2.03	N	336570	100	88 억	8681193	N	N	1419	N	N
71	20231019	111009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-340	5	-3.71	6673521920	748312	84.40	8940	9080	8710	11920	6420	9170	8918.07	9.85	95345	9763	9466	9313	9016	8863	9390	8940	88	2750	100	6780	10	1	88173915	7786	58.09	13.61	12	0.85	152.00	649.00	15110	20230831	-41.56	2505	20221017	252.49	15110	-41.56	20230831	3900	126.41	20230111	15110	-41.56	20230831	2585	241.59	20221103	2.03	N	336570	100	88 억	8681193	N	N	1419	N	N
72	20231019	101004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8960	-210	5	-2.29	4144995990	463142	52.23	8940	9080	8830	11920	6420	9170	8949.68	9.85	37462	9763	9466	9313	9016	8863	9390	8940	88	2750	100	6780	10	1	88173915	7900	58.95	13.81	12	0.53	152.00	649.00	15110	20230831	-40.70	2505	20221017	257.68	15110	-40.70	20230831	3900	129.74	20230111	15110	-40.70	20230831	2585	246.62	20221103	2.03	N	336570	100	88 억	8681193	N	N	1419	N	N
73	20231019	091013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	-290	5	-3.16	1098967640	123037	13.88	8940	9080	8840	11920	6420	9170	8931.81	9.85	32964	9763	9466	9313	9016	8863	9390	8940	88	2750	100	6780	10	1	88173915	7830	58.42	13.68	12	0.14	152.00	649.00	15110	20230831	-41.23	2505	20221017	254.49	15110	-41.23	20230831	3900	127.69	20230111	15110	-41.23	20230831	2585	243.52	20221103	2.03	N	336570	100	88 억	8681193	N	N	1419	N	N
74	20231018	161017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9170	-330	5	-3.47	8185296440	882571	78.45	9450	9610	9160	12350	6650	9500	9274.53	9.92	-63399	10133	9816	9533	9216	8933	9675	9075	88	2850	100	7030	10	1	88173915	8086	60.33	14.13	12	1.00	152.00	649.00	15110	20230831	-39.31	2400	20221014	282.08	15110	-39.31	20230831	3900	135.13	20230111	15110	-39.31	20230831	2585	254.74	20221103	2.13	N	336570	100	88 억	8747066	N	N	1419	N	N
75	20231018	151008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-300	5	-3.16	7624024990	821444	73.02	9450	9610	9160	12350	6650	9500	9281.25	9.92	-61800	10133	9816	9533	9216	8933	9675	9075	88	2850	100	7030	10	1	88173915	8112	60.53	14.18	12	0.93	152.00	649.00	15110	20230831	-39.11	2400	20221014	283.33	15110	-39.11	20230831	3900	135.90	20230111	15110	-39.11	20230831	2585	255.90	20221103	2.13	N	336570	100	88 억	8747066	N	N	1983	N	N
76	20231018	140954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	-250	5	-2.63	6813741200	733621	65.21	9450	9610	9160	12350	6650	9500	9287.82	9.92	-60471	10133	9816	9533	9216	8933	9675	9075	88	2850	100	7030	10	1	88173915	8156	60.86	14.25	12	0.83	152.00	649.00	15110	20230831	-38.78	2400	20221014	285.42	15110	-38.78	20230831	3900	137.18	20230111	15110	-38.78	20230831	2585	257.83	20221103	2.13	N	336570	100	88 억	8747066	N	N	1983	N	N
77	20231018	130951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	-270	5	-2.84	5938124180	638898	56.79	9450	9610	9160	12350	6650	9500	9294.32	9.92	-61506	10133	9816	9533	9216	8933	9675	9075	88	2850	100	7030	10	1	88173915	8138	60.72	14.22	12	0.72	152.00	649.00	15110	20230831	-38.91	2400	20221014	284.58	15110	-38.91	20230831	3900	136.67	20230111	15110	-38.91	20230831	2585	257.06	20221103	2.13	N	336570	100	88 억	8747066	N	N	1983	N	N
78	20231018	121009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9260	-240	5	-2.53	5003189160	537437	47.77	9450	9610	9160	12350	6650	9500	9309.35	9.92	-52878	10133	9816	9533	9216	8933	9675	9075	88	2850	100	7030	10	1	88173915	8165	60.92	14.27	12	0.61	152.00	649.00	15110	20230831	-38.72	2400	20221014	285.83	15110	-38.72	20230831	3900	137.44	20230111	15110	-38.72	20230831	2585	258.22	20221103	2.13	N	336570	100	88 억	8747066	N	N	1983	N	N
79	20231018	111001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9280	-220	5	-2.32	4282196150	459442	40.84	9450	9610	9160	12350	6650	9500	9320.43	9.92	-51881	10133	9816	9533	9216	8933	9675	9075	88	2850	100	7030	10	1	88173915	8183	61.05	14.30	12	0.52	152.00	649.00	15110	20230831	-38.58	2400	20221014	286.67	15110	-38.58	20230831	3900	137.95	20230111	15110	-38.58	20230831	2585	258.99	20221103	2.13	N	336570	100	88 억	8747066	N	N	1983	N	N
80	20231018	101013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	-210	5	-2.21	2421281680	257648	22.90	9450	9610	9250	12350	6650	9500	9397.63	9.92	-59686	10133	9816	9533	9216	8933	9675	9075	88	2850	100	7030	10	1	88173915	8191	61.12	14.31	12	0.29	152.00	649.00	15110	20230831	-38.52	2400	20221014	287.08	15110	-38.52	20230831	3900	138.21	20230111	15110	-38.52	20230831	2585	259.38	20221103	2.13	N	336570	100	88 억	8747066	N	N	1983	N	N
81	20231018	090956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9420	-80	5	-0.84	854837390	89778	7.98	9450	9610	9410	12350	6650	9500	9521.68	9.92	-16430	10133	9816	9533	9216	8933	9675	9075	88	2850	100	7030	10	1	88173915	8306	61.97	14.51	12	0.10	152.00	649.00	15110	20230831	-37.66	2400	20221014	292.50	15110	-37.66	20230831	3900	141.54	20230111	15110	-37.66	20230831	2585	264.41	20221103	2.13	N	336570	100	88 억	8747066	N	N	1983	N	N
82	20231017	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-30	5	-0.31	10633229190	1116805	75.03	9690	9850	9250	12380	6680	9530	9521.12	10.19	-83395	9976	9752	9516	9292	9056	9865	9405	88	2850	100	7050	10	1	88173915	8377	62.50	14.64	12	1.27	152.00	649.00	15110	20230831	-37.13	2350	20221013	304.26	15110	-37.13	20230831	3900	143.59	20230111	15110	-37.13	20230831	2505	279.24	20221017	2.01	N	336570	100	88 억	8983825	N	N	1983	N	N
83	20231017	151007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9540	10	2	0.10	10101277010	1060931	71.27	9690	9850	9250	12380	6680	9530	9521.13	10.19	-103070	9976	9752	9516	9292	9056	9865	9405	88	2850	100	7050	10	1	88173915	8412	62.76	14.70	12	1.20	152.00	649.00	15110	20230831	-36.86	2350	20221013	305.96	15110	-36.86	20230831	3900	144.62	20230111	15110	-36.86	20230831	2505	280.84	20221017	2.01	N	336570	100	88 억	8983825	N	N	3109	N	N
84	20231017	141008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-40	5	-0.42	8602144340	903773	60.71	9690	9850	9250	12380	6680	9530	9518.02	10.19	-100725	9976	9752	9516	9292	9056	9865	9405	88	2850	100	7050	10	1	88173915	8368	62.43	14.62	12	1.02	152.00	649.00	15110	20230831	-37.19	2350	20221013	303.83	15110	-37.19	20230831	3900	143.33	20230111	15110	-37.19	20230831	2505	278.84	20221017	2.01	N	336570	100	88 억	8983825	N	N	3109	N	N
85	20231017	131000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	-80	5	-0.84	7859699780	825221	55.44	9690	9850	9250	12380	6680	9530	9524.35	10.19	-82555	9976	9752	9516	9292	9056	9865	9405	88	2850	100	7050	10	1	88173915	8332	62.17	14.56	12	0.94	152.00	649.00	15110	20230831	-37.46	2350	20221013	302.13	15110	-37.46	20230831	3900	142.31	20230111	15110	-37.46	20230831	2505	277.25	20221017	2.01	N	336570	100	88 억	8983825	N	N	3109	N	N
86	20231017	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	-90	5	-0.94	7148438430	749828	50.37	9690	9850	9250	12380	6680	9530	9533.44	10.19	-67613	9976	9752	9516	9292	9056	9865	9405	88	2850	100	7050	10	1	88173915	8324	62.11	14.55	12	0.85	152.00	649.00	15110	20230831	-37.52	2350	20221013	301.70	15110	-37.52	20230831	3900	142.05	20230111	15110	-37.52	20230831	2505	276.85	20221017	2.01	N	336570	100	88 억	8983825	N	N	3109	N	N
87	20231017	110955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	-80	5	-0.84	6309034760	660940	44.40	9690	9850	9250	12380	6680	9530	9545.58	10.19	-50624	9976	9752	9516	9292	9056	9865	9405	88	2850	100	7050	10	1	88173915	8332	62.17	14.56	12	0.75	152.00	649.00	15110	20230831	-37.46	2350	20221013	302.13	15110	-37.46	20230831	3900	142.31	20230111	15110	-37.46	20230831	2505	277.25	20221017	2.01	N	336570	100	88 억	8983825	N	N	3109	N	N
88	20231017	100947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-40	5	-0.42	3670122030	379760	25.51	9690	9850	9480	12380	6680	9530	9664.74	10.19	-60465	9976	9752	9516	9292	9056	9865	9405	88	2850	100	7050	10	1	88173915	8368	62.43	14.62	12	0.43	152.00	649.00	15110	20230831	-37.19	2350	20221013	303.83	15110	-37.19	20230831	3900	143.33	20230111	15110	-37.19	20230831	2505	278.84	20221017	2.01	N	336570	100	88 억	8983825	N	N	3109	N	N
89	20231017	090959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	240	2	2.52	1106408550	113591	7.63	9690	9850	9650	12380	6680	9530	9742.48	10.19	-2858	9976	9752	9516	9292	9056	9865	9405	88	2850	100	7050	10	1	88173915	8615	64.28	15.05	12	0.13	152.00	649.00	15110	20230831	-35.34	2350	20221013	315.74	15110	-35.34	20230831	3900	150.51	20230111	15110	-35.34	20230831	2505	290.02	20221017	2.01	N	336570	100	88 억	8983825	N	N	3109	N	N
90	20231016	160956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	130	2	1.38	14141823540	1479120	33.41	9420	9740	9280	12220	6580	9400	9561.48	9.87	302892	11200	10300	9730	8830	8260	10015	8545	88	2820	100	6950	10	1	88173915	8403	62.70	14.68	12	1.68	152.00	649.00	15110	20230831	-36.93	2350	20221013	305.53	15110	-36.93	20230831	3900	144.36	20230111	15110	-36.93	20230831	2505	280.44	20221017	1.94	N	336570	100	88 억	8699598	N	N	3109	N	N
91	20231016	150956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	200	2	2.13	13547255170	1416988	32.01	9420	9740	9280	12220	6580	9400	9561.04	9.87	284670	11200	10300	9730	8830	8260	10015	8545	88	2820	100	6950	10	1	88173915	8465	63.16	14.79	12	1.61	152.00	649.00	15110	20230831	-36.47	2350	20221013	308.51	15110	-36.47	20230831	3900	146.15	20230111	15110	-36.47	20230831	2505	283.23	20221017	1.94	N	336570	100	88 억	8699598	N	N	45	N	N
92	20231016	140957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	130	2	1.38	12134389350	1268468	28.65	9420	9740	9280	12220	6580	9400	9566.69	9.87	239116	11200	10300	9730	8830	8260	10015	8545	88	2820	100	6950	10	1	88173915	8403	62.70	14.68	12	1.44	152.00	649.00	15110	20230831	-36.93	2350	20221013	305.53	15110	-36.93	20230831	3900	144.36	20230111	15110	-36.93	20230831	2505	280.44	20221017	1.94	N	336570	100	88 억	8699598	N	N	45	N	N
93	20231016	130950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9540	140	2	1.49	11279711860	1178613	26.62	9420	9740	9280	12220	6580	9400	9570.89	9.87	231683	11200	10300	9730	8830	8260	10015	8545	88	2820	100	6950	10	1	88173915	8412	62.76	14.70	12	1.34	152.00	649.00	15110	20230831	-36.86	2350	20221013	305.96	15110	-36.86	20230831	3900	144.62	20230111	15110	-36.86	20230831	2505	280.84	20221017	1.94	N	336570	100	88 억	8699598	N	N	45	N	N
94	20231016	120952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	90	2	0.96	10151062720	1059397	23.93	9420	9740	9280	12220	6580	9400	9582.59	9.87	183483	11200	10300	9730	8830	8260	10015	8545	88	2820	100	6950	10	1	88173915	8368	62.43	14.62	12	1.20	152.00	649.00	15110	20230831	-37.19	2350	20221013	303.83	15110	-37.19	20230831	3900	143.33	20230111	15110	-37.19	20230831	2505	278.84	20221017	1.94	N	336570	100	88 억	8699598	N	N	45	N	N
95	20231016	110945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	130	2	1.38	9209101290	960309	21.69	9420	9740	9280	12220	6580	9400	9590.49	9.87	179357	11200	10300	9730	8830	8260	10015	8545	88	2820	100	6950	10	1	88173915	8403	62.70	14.68	12	1.09	152.00	649.00	15110	20230831	-36.93	2350	20221013	305.53	15110	-36.93	20230831	3900	144.36	20230111	15110	-36.93	20230831	2505	280.44	20221017	1.94	N	336570	100	88 억	8699598	N	N	45	N	N
96	20231016	100939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	210	2	2.23	7105513480	742168	16.76	9420	9730	9280	12220	6580	9400	9574.91	9.87	138991	11200	10300	9730	8830	8260	10015	8545	88	2820	100	6950	10	1	88173915	8474	63.22	14.81	12	0.84	152.00	649.00	15110	20230831	-36.40	2350	20221013	308.94	15110	-36.40	20230831	3900	146.41	20230111	15110	-36.40	20230831	2505	283.63	20221017	1.94	N	336570	100	88 억	8699598	N	N	45	N	N
97	20231016	090942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	110	2	1.17	1605371920	170654	3.85	9420	9550	9280	12220	6580	9400	9407.34	9.87	68060	11200	10300	9730	8830	8260	10015	8545	88	2820	100	6950	10	1	88173915	8385	62.57	14.65	12	0.19	152.00	649.00	15110	20230831	-37.06	2350	20221013	304.68	15110	-37.06	20230831	3900	143.85	20230111	15110	-37.06	20230831	2505	279.64	20221017	1.94	N	336570	100	88 억	8699598	N	N	45	N	N
98	20231012	161013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10720	270	2	2.58	11044284130	1038583	153.66	10550	10830	10420	13580	7320	10450	10633.90	10.01	164200	10916	10682	10506	10272	10096	10595	10185	88	3130	100	7730	10	1	88173915	9452	70.53	16.52	12	1.18	152.00	649.00	15110	20230831	-29.05	2350	20221013	356.17	15110	-29.05	20230831	3900	174.87	20230111	15110	-29.05	20230831	2350	356.17	20221013	1.98	N	336570	100	88 억	8828272	N	N	408	N	N
99	20231012	150949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10710	260	2	2.49	10453361690	983412	145.49	10550	10830	10420	13580	7320	10450	10629.69	10.01	156538	10916	10682	10506	10272	10096	10595	10185	88	3130	100	7730	10	1	88173915	9443	70.46	16.50	12	1.12	152.00	649.00	15110	20230831	-29.12	2350	20221013	355.74	15110	-29.12	20230831	3900	174.62	20230111	15110	-29.12	20230831	2350	355.74	20221013	1.98	N	336570	100	88 억	8828272	N	N	1241	N	N
100	20231012	140951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10640	190	2	1.82	8928318990	840501	124.35	10550	10830	10420	13580	7320	10450	10622.62	10.01	143310	10916	10682	10506	10272	10096	10595	10185	88	3130	100	7730	10	1	88173915	9382	70.00	16.39	12	0.95	152.00	649.00	15110	20230831	-29.58	2350	20221013	352.77	15110	-29.58	20230831	3900	172.82	20230111	15110	-29.58	20230831	2350	352.77	20221013	1.98	N	336570	100	88 억	8828272	N	N	1241	N	N
101	20231012	130951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10480	30	2	0.29	7029959530	661233	97.83	10550	10830	10420	13580	7320	10450	10631.59	10.01	108891	10916	10682	10506	10272	10096	10595	10185	88	3130	100	7730	10	1	88173915	9241	68.95	16.15	12	0.75	152.00	649.00	15110	20230831	-30.64	2350	20221013	345.96	15110	-30.64	20230831	3900	168.72	20230111	15110	-30.64	20230831	2350	345.96	20221013	1.98	N	336570	100	88 억	8828272	N	N	1241	N	N
102	20231012	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10620	170	2	1.63	4735823440	442713	65.50	10550	10830	10500	13580	7320	10450	10697.28	10.01	60814	10916	10682	10506	10272	10096	10595	10185	88	3130	100	7730	10	1	88173915	9364	69.87	16.36	12	0.50	152.00	649.00	15110	20230831	-29.72	2350	20221013	351.91	15110	-29.72	20230831	3900	172.31	20230111	15110	-29.72	20230831	2350	351.91	20221013	1.98	N	336570	100	88 억	8828272	N	N	1241	N	N
103	20231012	111001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10640	190	2	1.82	3981476320	371778	55.00	10550	10830	10500	13580	7320	10450	10709.28	10.01	60206	10916	10682	10506	10272	10096	10595	10185	88	3130	100	7730	10	1	88173915	9382	70.00	16.39	12	0.42	152.00	649.00	15110	20230831	-29.58	2350	20221013	352.77	15110	-29.58	20230831	3900	172.82	20230111	15110	-29.58	20230831	2350	352.77	20221013	1.98	N	336570	100	88 억	8828272	N	N	1241	N	N
104	20231012	100952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10790	340	2	3.25	2355167880	220081	32.56	10550	10830	10500	13580	7320	10450	10701.37	10.01	53389	10916	10682	10506	10272	10096	10595	10185	88	3130	100	7730	10	1	88173915	9514	70.99	16.63	12	0.25	152.00	649.00	15110	20230831	-28.59	2350	20221013	359.15	15110	-28.59	20230831	3900	176.67	20230111	15110	-28.59	20230831	2350	359.15	20221013	1.98	N	336570	100	88 억	8828272	N	N	1241	N	N
105	20231012	091000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10630	180	2	1.72	340320010	32095	4.75	10550	10660	10500	13580	7320	10450	10603.52	10.01	14781	10916	10682	10506	10272	10096	10595	10185	88	3130	100	7730	10	1	88173915	9373	69.93	16.38	12	0.04	152.00	649.00	15110	20230831	-29.65	2350	20221013	352.34	15110	-29.65	20230831	3900	172.56	20230111	15110	-29.65	20230831	2350	352.34	20221013	1.98	N	336570	100	88 억	8828272	N	N	1241	N	N
106	20231011	160948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10450	60	2	0.58	7019186640	671050	81.76	10680	10740	10330	13500	7280	10390	10460.02	9.89	114552	11123	10756	10503	10136	9883	10630	10010	88	3110	100	7680	10	1	88173915	9214	68.75	16.10	12	0.76	152.00	649.00	15110	20230831	-30.84	2350	20221013	344.68	15110	-30.84	20230831	3900	167.95	20230111	15110	-30.84	20230831	2350	344.68	20221013	1.95	N	336570	100	88 억	8716625	N	N	1241	N	N
107	20231011	150954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10480	90	2	0.87	6575108480	628623	76.59	10680	10740	10330	13500	7280	10390	10459.54	9.89	97301	11123	10756	10503	10136	9883	10630	10010	88	3110	100	7680	10	1	88173915	9241	68.95	16.15	12	0.71	152.00	649.00	15110	20230831	-30.64	2350	20221013	345.96	15110	-30.64	20230831	3900	168.72	20230111	15110	-30.64	20230831	2350	345.96	20221013	1.95	N	336570	100	88 억	8716625	N	N	1246	N	N
108	20231011	140957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10430	40	2	0.38	5276396980	504312	61.45	10680	10740	10330	13500	7280	10390	10462.56	9.89	47058	11123	10756	10503	10136	9883	10630	10010	88	3110	100	7680	10	1	88173915	9197	68.62	16.07	12	0.57	152.00	649.00	15110	20230831	-30.97	2350	20221013	343.83	15110	-30.97	20230831	3900	167.44	20230111	15110	-30.97	20230831	2350	343.83	20221013	1.95	N	336570	100	88 억	8716625	N	N	1246	N	N
109	20231011	130944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10470	80	2	0.77	4396545220	419933	51.16	10680	10740	10330	13500	7280	10390	10469.63	9.89	19886	11123	10756	10503	10136	9883	10630	10010	88	3110	100	7680	10	1	88173915	9232	68.88	16.13	12	0.48	152.00	649.00	15110	20230831	-30.71	2350	20221013	345.53	15110	-30.71	20230831	3900	168.46	20230111	15110	-30.71	20230831	2350	345.53	20221013	1.95	N	336570	100	88 억	8716625	N	N	1246	N	N
110	20231011	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10380	-10	5	-0.10	3742775900	357345	43.54	10680	10740	10330	13500	7280	10390	10473.84	9.89	5125	11123	10756	10503	10136	9883	10630	10010	88	3110	100	7680	10	1	88173915	9152	68.29	15.99	12	0.41	152.00	649.00	15110	20230831	-31.30	2350	20221013	341.70	15110	-31.30	20230831	3900	166.15	20230111	15110	-31.30	20230831	2350	341.70	20221013	1.95	N	336570	100	88 억	8716625	N	N	1246	N	N
111	20231011	110958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10440	50	2	0.48	3002712380	286323	34.89	10680	10740	10330	13500	7280	10390	10487.15	9.89	-1601	11123	10756	10503	10136	9883	10630	10010	88	3110	100	7680	10	1	88173915	9205	68.68	16.09	12	0.32	152.00	649.00	15110	20230831	-30.91	2350	20221013	344.26	15110	-30.91	20230831	3900	167.69	20230111	15110	-30.91	20230831	2350	344.26	20221013	1.95	N	336570	100	88 억	8716625	N	N	1246	N	N
112	20231011	100951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10450	60	2	0.58	2355844900	224317	27.33	10680	10740	10330	13500	7280	10390	10502.30	9.89	-8294	11123	10756	10503	10136	9883	10630	10010	88	3110	100	7680	10	1	88173915	9214	68.75	16.10	12	0.25	152.00	649.00	15110	20230831	-30.84	2350	20221013	344.68	15110	-30.84	20230831	3900	167.95	20230111	15110	-30.84	20230831	2350	344.68	20221013	1.95	N	336570	100	88 억	8716625	N	N	1246	N	N
113	20231011	090953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	180	2	1.73	500159550	46868	5.71	10680	10740	10570	13500	7280	10390	10671.66	9.89	10478	11123	10756	10503	10136	9883	10630	10010	88	3110	100	7680	10	1	88173915	9320	69.54	16.29	12	0.05	152.00	649.00	15110	20230831	-30.05	2350	20221013	349.79	15110	-30.05	20230831	3900	171.03	20230111	15110	-30.05	20230831	2350	349.79	20221013	1.95	N	336570	100	88 억	8716625	N	N	1246	N	N
114	20231010	161558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10390	-410	5	-3.80	8645394970	819519	125.54	10820	10870	10250	14040	7560	10800	10547.90	9.47	355819	11393	11096	10903	10606	10413	11000	10510	88	3240	100	7990	10	1	88173915	9161	68.36	16.01	12	0.93	152.00	649.00	15110	20230831	-31.24	2350	20221013	342.13	15110	-31.24	20230831	3900	166.41	20230111	15110	-31.24	20230831	2350	342.13	20221013	2.00	N	336570	100	88 억	8350328	N	N	1246	N	N
115	20231010	150939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10340	-460	5	-4.26	8123918000	769016	117.80	10820	10870	10320	14040	7560	10800	10562.44	9.47	344339	11393	11096	10903	10606	10413	11000	10510	88	3240	100	7990	10	1	88173915	9117	68.03	15.93	12	0.87	152.00	649.00	15110	20230831	-31.57	2350	20221013	340.00	15110	-31.57	20230831	3900	165.13	20230111	15110	-31.57	20230831	2350	340.00	20221013	2.00	N	336570	100	88 억	8350328	N	N	308	N	N
116	20231010	140947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10430	-370	5	-3.43	6617793110	624016	95.59	10820	10870	10410	14040	7560	10800	10603.53	9.47	273728	11393	11096	10903	10606	10413	11000	10510	88	3240	100	7990	10	1	88173915	9197	68.62	16.07	12	0.71	152.00	649.00	15110	20230831	-30.97	2350	20221013	343.83	15110	-30.97	20230831	3900	167.44	20230111	15110	-30.97	20230831	2350	343.83	20221013	2.00	N	336570	100	88 억	8350328	N	N	308	N	N
117	20231010	130940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	-300	5	-2.78	4900645620	460253	70.51	10820	10870	10450	14040	7560	10800	10645.98	9.47	181005	11393	11096	10903	10606	10413	11000	10510	88	3240	100	7990	10	1	88173915	9258	69.08	16.18	12	0.52	152.00	649.00	15110	20230831	-30.51	2350	20221013	346.81	15110	-30.51	20230831	3900	169.23	20230111	15110	-30.51	20230831	2350	346.81	20221013	2.00	N	336570	100	88 억	8350328	N	N	308	N	N
118	20231010	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10690	-110	5	-1.02	3345846010	313165	47.97	10820	10870	10530	14040	7560	10800	10682.01	9.47	121301	11393	11096	10903	10606	10413	11000	10510	88	3240	100	7990	10	1	88173915	9426	70.33	16.47	12	0.36	152.00	649.00	15110	20230831	-29.25	2350	20221013	354.89	15110	-29.25	20230831	3900	174.10	20230111	15110	-29.25	20230831	2350	354.89	20221013	2.00	N	336570	100	88 억	8350328	N	N	308	N	N
119	20231010	110919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10700	-100	5	-0.93	2789762590	261089	40.00	10820	10870	10530	14040	7560	10800	10682.77	9.47	102000	11393	11096	10903	10606	10413	11000	10510	88	3240	100	7990	10	1	88173915	9435	70.39	16.49	12	0.30	152.00	649.00	15110	20230831	-29.19	2350	20221013	355.32	15110	-29.19	20230831	3900	174.36	20230111	15110	-29.19	20230831	2350	355.32	20221013	2.00	N	336570	100	88 억	8350328	N	N	308	N	N
120	20231010	100930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10690	-110	5	-1.02	1870471020	174894	26.79	10820	10870	10530	14040	7560	10800	10691.66	9.47	61673	11393	11096	10903	10606	10413	11000	10510	88	3240	100	7990	10	1	88173915	9426	70.33	16.47	12	0.20	152.00	649.00	15110	20230831	-29.25	2350	20221013	354.89	15110	-29.25	20230831	3900	174.10	20230111	15110	-29.25	20230831	2350	354.89	20221013	2.00	N	336570	100	88 억	8350328	N	N	308	N	N
121	20231010	090924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	-240	5	-2.22	479230210	44901	6.88	10820	10850	10530	14040	7560	10800	10656.42	9.47	-4354	11393	11096	10903	10606	10413	11000	10510	88	3240	100	7990	10	1	88173915	9311	69.47	16.27	12	0.05	152.00	649.00	15110	20230831	-30.11	2350	20221013	349.36	15110	-30.11	20230831	3900	170.77	20230111	15110	-30.11	20230831	2350	349.36	20221013	2.00	N	336570	100	88 억	8350328	N	N	308	N	N
122	20231006	160932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	-60	5	-0.55	7092574150	646595	101.49	10950	11200	10710	14110	7610	10860	10969.33	9.55	-71537	11633	11246	11023	10636	10413	11135	10525	88	3250	100	8030	10	1	88173915	9523	71.05	16.64	12	0.73	152.00	649.00	15110	20230831	-28.52	2350	20221013	359.57	15110	-28.52	20230831	3900	176.92	20230111	15110	-28.52	20230831	2350	359.57	20221013	2.02	N	336570	100	88 억	8424279	N	N	308	N	N
123	20231006	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10830	-30	5	-0.28	6491959620	590962	92.76	10950	11200	10710	14110	7610	10860	10985.48	9.55	-77789	11633	11246	11023	10636	10413	11135	10525	88	3250	100	8030	10	1	88173915	9549	71.25	16.69	12	0.67	152.00	649.00	15110	20230831	-28.33	2350	20221013	360.85	15110	-28.33	20230831	3900	177.69	20230111	15110	-28.33	20230831	2350	360.85	20221013	2.02	N	336570	100	88 억	8424279	N	N	859	N	N
124	20231006	140921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10890	30	2	0.28	5410543980	490999	77.07	10950	11200	10870	14110	7610	10860	11019.57	9.55	-55780	11633	11246	11023	10636	10413	11135	10525	88	3250	100	8030	10	1	88173915	9602	71.64	16.78	12	0.56	152.00	649.00	15110	20230831	-27.93	2350	20221013	363.40	15110	-27.93	20230831	3900	179.23	20230111	15110	-27.93	20230831	2350	363.40	20221013	2.02	N	336570	100	88 억	8424279	N	N	859	N	N
125	20231006	130910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10930	70	2	0.64	4792894440	434355	68.18	10950	11200	10890	14110	7610	10860	11034.65	9.55	-50640	11633	11246	11023	10636	10413	11135	10525	88	3250	100	8030	10	1	88173915	9637	71.91	16.84	12	0.49	152.00	649.00	15110	20230831	-27.66	2350	20221013	365.11	15110	-27.66	20230831	3900	180.26	20230111	15110	-27.66	20230831	2350	365.11	20221013	2.02	N	336570	100	88 억	8424279	N	N	859	N	N
126	20231006	120908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	60	2	0.55	4305861900	389797	61.18	10950	11200	10890	14110	7610	10860	11046.58	9.55	-45071	11633	11246	11023	10636	10413	11135	10525	88	3250	100	8030	10	1	88173915	9629	71.84	16.83	12	0.44	152.00	649.00	15110	20230831	-27.73	2350	20221013	364.68	15110	-27.73	20230831	3900	180.00	20230111	15110	-27.73	20230831	2350	364.68	20221013	2.02	N	336570	100	88 억	8424279	N	N	859	N	N
127	20231006	110900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11120	260	2	2.39	3523943320	318848	50.05	10950	11200	10890	14110	7610	10860	11052.31	9.55	-33412	11633	11246	11023	10636	10413	11135	10525	88	3250	100	8030	10	1	88173915	9805	73.16	17.13	12	0.36	152.00	649.00	15110	20230831	-26.41	2350	20221013	373.19	15110	-26.41	20230831	3900	185.13	20230111	15110	-26.41	20230831	2350	373.19	20221013	2.02	N	336570	100	88 억	8424279	N	N	859	N	N
128	20231006	100908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11130	270	2	2.49	1736498600	157689	24.75	10950	11160	10890	14110	7610	10860	11012.50	9.55	-21882	11633	11246	11023	10636	10413	11135	10525	88	3250	100	8030	10	1	88173915	9814	73.22	17.15	12	0.18	152.00	649.00	15110	20230831	-26.34	2350	20221013	373.62	15110	-26.34	20230831	3900	185.38	20230111	15110	-26.34	20230831	2350	373.62	20221013	2.02	N	336570	100	88 억	8424279	N	N	859	N	N
129	20231006	090900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11140	280	2	2.58	366775950	33231	5.22	10950	11160	10940	14110	7610	10860	11038.98	9.55	9701	11633	11246	11023	10636	10413	11135	10525	88	3250	100	8030	10	1	88173915	9823	73.29	17.16	12	0.04	152.00	649.00	15110	20230831	-26.27	2350	20221013	374.04	15110	-26.27	20230831	3900	185.64	20230111	15110	-26.27	20230831	2350	374.04	20221013	2.02	N	336570	100	88 억	8424279	N	N	859	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History