KissMeData/261200/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 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	161047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	0	3	0.00	921687610	104933	256.17	8810	9080	8560	11270	6070	8670	8783.68	1.44	-17858	8796	8732	8606	8542	8416	8765	8575	79	2600	500	5540	10	1	15754342	1366	104.46	3.66	12	0.67	83.00	2368.00	15990	20230711	-45.78	7110	20221104	21.94	15990	-45.78	20230711	7700	12.60	20230103	15990	-45.78	20230711	7110	21.94	20221104	1.56	N	261200	500	78 억	226534	N	N	0	N	N
3	20231031	151058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	-10	5	-0.12	905282510	103038	251.55	8810	9080	8560	11270	6070	8670	8785.91	1.44	-17379	8796	8732	8606	8542	8416	8765	8575	79	2600	500	5540	10	1	15754342	1364	104.34	3.66	12	0.65	83.00	2368.00	15990	20230711	-45.84	7110	20221104	21.80	15990	-45.84	20230711	7700	12.47	20230103	15990	-45.84	20230711	7110	21.80	20221104	1.56	N	261200	500	78 억	226534	N	N	0	N	N
4	20231031	141108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	0	3	0.00	730102170	82737	201.98	8810	9080	8630	11270	6070	8670	8824.37	1.44	-14148	8796	8732	8606	8542	8416	8765	8575	79	2600	500	5540	10	1	15754342	1366	104.46	3.66	12	0.53	83.00	2368.00	15990	20230711	-45.78	7110	20221104	21.94	15990	-45.78	20230711	7700	12.60	20230103	15990	-45.78	20230711	7110	21.94	20221104	1.56	N	261200	500	78 억	226534	N	N	0	N	N
5	20231031	131058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	30	2	0.35	666338660	75388	184.04	8810	9080	8630	11270	6070	8670	8838.79	1.44	-10036	8796	8732	8606	8542	8416	8765	8575	79	2600	500	5540	10	1	15754342	1371	104.82	3.67	12	0.48	83.00	2368.00	15990	20230711	-45.59	7110	20221104	22.36	15990	-45.59	20230711	7700	12.99	20230103	15990	-45.59	20230711	7110	22.36	20221104	1.56	N	261200	500	78 억	226534	N	N	0	N	N
6	20231031	121059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	40	2	0.46	596792680	67363	164.45	8810	9080	8690	11270	6070	8670	8859.35	1.44	-9635	8796	8732	8606	8542	8416	8765	8575	79	2600	500	5540	10	1	15754342	1372	104.94	3.68	12	0.43	83.00	2368.00	15990	20230711	-45.53	7110	20221104	22.50	15990	-45.53	20230711	7700	13.12	20230103	15990	-45.53	20230711	7110	22.50	20221104	1.56	N	261200	500	78 억	226534	N	N	0	N	N
7	20231031	111126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8810	140	2	1.61	512163650	57685	140.83	8810	9080	8730	11270	6070	8670	8878.63	1.44	-5529	8796	8732	8606	8542	8416	8765	8575	79	2600	500	5540	10	1	15754342	1388	106.14	3.72	12	0.37	83.00	2368.00	15990	20230711	-44.90	7110	20221104	23.91	15990	-44.90	20230711	7700	14.42	20230103	15990	-44.90	20230711	7110	23.91	20221104	1.56	N	261200	500	78 억	226534	N	N	0	N	N
8	20231031	101106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	220	2	2.54	430970140	48491	118.38	8810	9080	8730	11270	6070	8670	8887.63	1.44	-3433	8796	8732	8606	8542	8416	8765	8575	79	2600	500	5540	10	1	15754342	1401	107.11	3.75	12	0.31	83.00	2368.00	15990	20230711	-44.40	7110	20221104	25.04	15990	-44.40	20230711	7700	15.45	20230103	15990	-44.40	20230711	7110	25.04	20221104	1.56	N	261200	500	78 억	226534	N	N	0	N	N
9	20231031	091106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8880	210	2	2.42	101180530	11488	28.05	8810	8880	8730	11270	6070	8670	8807.50	1.44	2874	8796	8732	8606	8542	8416	8765	8575	79	2600	500	5540	10	1	15754342	1399	106.99	3.75	12	0.07	83.00	2368.00	15990	20230711	-44.47	7110	20221104	24.89	15990	-44.47	20230711	7700	15.32	20230103	15990	-44.47	20230711	7110	24.89	20221104	1.56	N	261200	500	78 억	226534	N	N	0	N	N
10	20231030	161045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	180	2	2.12	350202290	40671	75.40	8650	8670	8480	11030	5950	8490	8610.12	1.40	6189	8776	8632	8486	8342	8196	8635	8345	79	2540	500	5430	10	1	15754342	1366	104.46	3.66	12	0.26	83.00	2368.00	15990	20230711	-45.78	7110	20221104	21.94	15990	-45.78	20230711	7700	12.60	20230103	15990	-45.78	20230711	7110	21.94	20221104	1.60	N	261200	500	78 억	220345	N	N	0	N	N
11	20231030	151022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	150	2	1.77	295741090	34377	63.73	8650	8660	8480	11030	5950	8490	8602.88	1.40	3361	8776	8632	8486	8342	8196	8635	8345	79	2540	500	5430	10	1	15754342	1361	104.10	3.65	12	0.22	83.00	2368.00	15990	20230711	-45.97	7110	20221104	21.52	15990	-45.97	20230711	7700	12.21	20230103	15990	-45.97	20230711	7110	21.52	20221104	1.60	N	261200	500	78 억	220345	N	N	0	N	N
12	20231030	141019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	110	2	1.30	243325890	28295	52.45	8650	8660	8480	11030	5950	8490	8599.61	1.40	2281	8776	8632	8486	8342	8196	8635	8345	79	2540	500	5430	10	1	15754342	1355	103.61	3.63	12	0.18	83.00	2368.00	15990	20230711	-46.22	7110	20221104	20.96	15990	-46.22	20230711	7700	11.69	20230103	15990	-46.22	20230711	7110	20.96	20221104	1.60	N	261200	500	78 억	220345	N	N	0	N	N
13	20231030	131024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	150	2	1.77	201195500	23404	43.39	8650	8660	8480	11030	5950	8490	8596.63	1.40	2400	8776	8632	8486	8342	8196	8635	8345	79	2540	500	5430	10	1	15754342	1361	104.10	3.65	12	0.15	83.00	2368.00	15990	20230711	-45.97	7110	20221104	21.52	15990	-45.97	20230711	7700	12.21	20230103	15990	-45.97	20230711	7110	21.52	20221104	1.60	N	261200	500	78 억	220345	N	N	0	N	N
14	20231030	121014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	150	2	1.77	181958890	21176	39.26	8650	8660	8480	11030	5950	8490	8592.69	1.40	2434	8776	8632	8486	8342	8196	8635	8345	79	2540	500	5430	10	1	15754342	1361	104.10	3.65	12	0.13	83.00	2368.00	15990	20230711	-45.97	7110	20221104	21.52	15990	-45.97	20230711	7700	12.21	20230103	15990	-45.97	20230711	7110	21.52	20221104	1.60	N	261200	500	78 억	220345	N	N	0	N	N
15	20231030	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	170	2	2.00	166402960	19374	35.92	8650	8660	8480	11030	5950	8490	8588.98	1.40	2844	8776	8632	8486	8342	8196	8635	8345	79	2540	500	5430	10	1	15754342	1364	104.34	3.66	12	0.12	83.00	2368.00	15990	20230711	-45.84	7110	20221104	21.80	15990	-45.84	20230711	7700	12.47	20230103	15990	-45.84	20230711	7110	21.80	20221104	1.60	N	261200	500	78 억	220345	N	N	0	N	N
16	20231030	101012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	100	2	1.18	114497560	13343	24.74	8650	8650	8480	11030	5950	8490	8581.10	1.40	1336	8776	8632	8486	8342	8196	8635	8345	79	2540	500	5430	10	1	15754342	1353	103.49	3.63	12	0.08	83.00	2368.00	15990	20230711	-46.28	7110	20221104	20.82	15990	-46.28	20230711	7700	11.56	20230103	15990	-46.28	20230711	7110	20.82	20221104	1.60	N	261200	500	78 억	220345	N	N	0	N	N
17	20231030	091011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	0	3	0.00	33633870	3919	7.27	8650	8650	8490	11030	5950	8490	8582.26	1.40	-886	8776	8632	8486	8342	8196	8635	8345	79	2540	500	5430	10	1	15754342	1338	102.29	3.59	12	0.02	83.00	2368.00	15990	20230711	-46.90	7110	20221104	19.41	15990	-46.90	20230711	7700	10.26	20230103	15990	-46.90	20230711	7110	19.41	20221104	1.60	N	261200	500	78 억	220345	N	N	0	N	N
18	20231027	160932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	90	2	1.07	454490650	53397	94.85	8490	8630	8340	10920	5880	8400	8511.57	1.36	6549	8680	8540	8410	8270	8140	8610	8340	79	2520	500	5370	10	1	15754342	1338	102.29	3.59	12	0.34	83.00	2368.00	15990	20230711	-46.90	7110	20221104	19.41	15990	-46.90	20230711	7700	10.26	20230103	15990	-46.90	20230711	7110	19.41	20221104	1.58	N	261200	500	78 억	213939	N	N	0	N	N
19	20231027	151013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8510	110	2	1.31	406427750	47747	84.81	8490	8630	8340	10920	5880	8400	8512.11	1.36	3587	8680	8540	8410	8270	8140	8610	8340	79	2520	500	5370	10	1	15754342	1341	102.53	3.59	12	0.30	83.00	2368.00	15990	20230711	-46.78	7110	20221104	19.69	15990	-46.78	20230711	7700	10.52	20230103	15990	-46.78	20230711	7110	19.69	20221104	1.58	N	261200	500	78 억	213939	N	N	0	N	N
20	20231027	141011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	150	2	1.79	341724750	40154	71.33	8490	8630	8340	10920	5880	8400	8510.35	1.36	3325	8680	8540	8410	8270	8140	8610	8340	79	2520	500	5370	10	1	15754342	1347	103.01	3.61	12	0.25	83.00	2368.00	15990	20230711	-46.53	7110	20221104	20.25	15990	-46.53	20230711	7700	11.04	20230103	15990	-46.53	20230711	7110	20.25	20221104	1.58	N	261200	500	78 억	213939	N	N	0	N	N
21	20231027	131001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	120	2	1.43	277688350	32649	57.99	8490	8630	8340	10920	5880	8400	8505.26	1.36	3531	8680	8540	8410	8270	8140	8610	8340	79	2520	500	5370	10	1	15754342	1342	102.65	3.60	12	0.21	83.00	2368.00	15990	20230711	-46.72	7110	20221104	19.83	15990	-46.72	20230711	7700	10.65	20230103	15990	-46.72	20230711	7110	19.83	20221104	1.58	N	261200	500	78 억	213939	N	N	0	N	N
22	20231027	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	150	2	1.79	250011660	29402	52.23	8490	8630	8340	10920	5880	8400	8503.22	1.36	3209	8680	8540	8410	8270	8140	8610	8340	79	2520	500	5370	10	1	15754342	1347	103.01	3.61	12	0.19	83.00	2368.00	15990	20230711	-46.53	7110	20221104	20.25	15990	-46.53	20230711	7700	11.04	20230103	15990	-46.53	20230711	7110	20.25	20221104	1.58	N	261200	500	78 억	213939	N	N	0	N	N
23	20231027	111021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	120	2	1.43	171861040	20291	36.04	8490	8550	8340	10920	5880	8400	8469.82	1.36	3124	8680	8540	8410	8270	8140	8610	8340	79	2520	500	5370	10	1	15754342	1342	102.65	3.60	12	0.13	83.00	2368.00	15990	20230711	-46.72	7110	20221104	19.83	15990	-46.72	20230711	7700	10.65	20230103	15990	-46.72	20230711	7110	19.83	20221104	1.58	N	261200	500	78 억	213939	N	N	0	N	N
24	20231027	101009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	80	2	0.95	70676990	8394	14.91	8490	8540	8340	10920	5880	8400	8419.94	1.36	-3274	8680	8540	8410	8270	8140	8610	8340	79	2520	500	5370	10	1	15754342	1336	102.17	3.58	12	0.05	83.00	2368.00	15990	20230711	-46.97	7110	20221104	19.27	15990	-46.97	20230711	7700	10.13	20230103	15990	-46.97	20230711	7110	19.27	20221104	1.58	N	261200	500	78 억	213939	N	N	0	N	N
25	20231027	091011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	80	2	0.95	3024440	357	0.63	8490	8540	8450	10920	5880	8400	8471.82	1.36	63	8680	8540	8410	8270	8140	8610	8340	79	2520	500	5370	10	1	15754342	1336	102.17	3.58	12	0.00	83.00	2368.00	15990	20230711	-46.97	7110	20221104	19.27	15990	-46.97	20230711	7700	10.13	20230103	15990	-46.97	20230711	7110	19.27	20221104	1.58	N	261200	500	78 억	213939	N	N	0	N	N
26	20231026	160957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-100	5	-1.18	467445850	55540	109.77	8320	8550	8280	11050	5950	8500	8416.38	1.39	-4721	8873	8686	8583	8396	8293	8635	8345	79	2550	500	5440	10	1	15754342	1323	101.20	3.55	12	0.35	83.00	2368.00	15990	20230711	-47.47	7110	20221104	18.14	15990	-47.47	20230711	7700	9.09	20230103	15990	-47.47	20230711	7110	18.14	20221104	1.56	N	261200	500	78 억	218660	N	N	0	N	N
27	20231026	150957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	-110	5	-1.29	441465540	52436	103.64	8320	8550	8280	11050	5950	8500	8419.13	1.39	-4855	8873	8686	8583	8396	8293	8635	8345	79	2550	500	5440	10	1	15754342	1322	101.08	3.54	12	0.33	83.00	2368.00	15990	20230711	-47.53	7110	20221104	18.00	15990	-47.53	20230711	7700	8.96	20230103	15990	-47.53	20230711	7110	18.00	20221104	1.56	N	261200	500	78 억	218660	N	N	0	N	N
28	20231026	140958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8380	-120	5	-1.41	357452110	42376	83.76	8320	8550	8280	11050	5950	8500	8435.25	1.39	-6184	8873	8686	8583	8396	8293	8635	8345	79	2550	500	5440	10	1	15754342	1320	100.96	3.54	12	0.27	83.00	2368.00	15990	20230711	-47.59	7110	20221104	17.86	15990	-47.59	20230711	7700	8.83	20230103	15990	-47.59	20230711	7110	17.86	20221104	1.56	N	261200	500	78 억	218660	N	N	0	N	N
29	20231026	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8450	-50	5	-0.59	310994170	36832	72.80	8320	8550	8280	11050	5950	8500	8443.59	1.39	-4211	8873	8686	8583	8396	8293	8635	8345	79	2550	500	5440	10	1	15754342	1331	101.81	3.57	12	0.23	83.00	2368.00	15990	20230711	-47.15	7110	20221104	18.85	15990	-47.15	20230711	7700	9.74	20230103	15990	-47.15	20230711	7110	18.85	20221104	1.56	N	261200	500	78 억	218660	N	N	0	N	N
30	20231026	120949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	-40	5	-0.47	288962590	34208	67.61	8320	8550	8280	11050	5950	8500	8447.22	1.39	-2691	8873	8686	8583	8396	8293	8635	8345	79	2550	500	5440	10	1	15754342	1333	101.93	3.57	12	0.22	83.00	2368.00	15990	20230711	-47.09	7110	20221104	18.99	15990	-47.09	20230711	7700	9.87	20230103	15990	-47.09	20230711	7110	18.99	20221104	1.56	N	261200	500	78 억	218660	N	N	0	N	N
31	20231026	111005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	-10	5	-0.12	230746210	27295	53.95	8320	8550	8280	11050	5950	8500	8453.79	1.39	-1766	8873	8686	8583	8396	8293	8635	8345	79	2550	500	5440	10	1	15754342	1338	102.29	3.59	12	0.17	83.00	2368.00	15990	20230711	-46.90	7110	20221104	19.41	15990	-46.90	20230711	7700	10.26	20230103	15990	-46.90	20230711	7110	19.41	20221104	1.56	N	261200	500	78 억	218660	N	N	0	N	N
32	20231026	101000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8470	-30	5	-0.35	128990370	15297	30.23	8320	8550	8280	11050	5950	8500	8432.40	1.39	-226	8873	8686	8583	8396	8293	8635	8345	79	2550	500	5440	10	1	15754342	1334	102.05	3.58	12	0.10	83.00	2368.00	15990	20230711	-47.03	7110	20221104	19.13	15990	-47.03	20230711	7700	10.00	20230103	15990	-47.03	20230711	7110	19.13	20221104	1.56	N	261200	500	78 억	218660	N	N	0	N	N
33	20231026	090958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8370	-130	5	-1.53	15880220	1909	3.77	8320	8410	8280	11050	5950	8500	8318.61	1.39	-203	8873	8686	8583	8396	8293	8635	8345	79	2550	500	5440	10	1	15754342	1319	100.84	3.53	12	0.01	83.00	2368.00	15990	20230711	-47.65	7110	20221104	17.72	15990	-47.65	20230711	7700	8.70	20230103	15990	-47.65	20230711	7110	17.72	20221104	1.56	N	261200	500	78 억	218660	N	N	0	N	N
34	20231025	161000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	-60	5	-0.70	432805790	50544	79.11	8650	8770	8480	11120	6000	8560	8562.95	1.43	-7061	8860	8710	8430	8280	8000	8785	8355	79	2560	500	5470	10	1	15754342	1339	102.41	3.59	12	0.32	83.00	2368.00	15990	20230711	-46.84	7110	20221021	19.55	15990	-46.84	20230711	7700	10.39	20230103	15990	-46.84	20230711	7110	19.55	20221104	1.62	N	261200	500	78 억	225713	N	N	0	N	N
35	20231025	150959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-20	5	-0.23	383082580	44696	69.96	8650	8770	8480	11120	6000	8560	8570.85	1.43	-6051	8860	8710	8430	8280	8000	8785	8355	79	2560	500	5470	10	1	15754342	1345	102.89	3.61	12	0.28	83.00	2368.00	15990	20230711	-46.59	7110	20221021	20.11	15990	-46.59	20230711	7700	10.91	20230103	15990	-46.59	20230711	7110	20.11	20221104	1.62	N	261200	500	78 억	225713	N	N	0	N	N
36	20231025	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-20	5	-0.23	309240900	36032	56.40	8650	8770	8510	11120	6000	8560	8582.40	1.43	-6865	8860	8710	8430	8280	8000	8785	8355	79	2560	500	5470	10	1	15754342	1345	102.89	3.61	12	0.23	83.00	2368.00	15990	20230711	-46.59	7110	20221021	20.11	15990	-46.59	20230711	7700	10.91	20230103	15990	-46.59	20230711	7110	20.11	20221104	1.62	N	261200	500	78 억	225713	N	N	0	N	N
37	20231025	130955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8540	-20	5	-0.23	270451000	31484	49.28	8650	8770	8520	11120	6000	8560	8590.11	1.43	-6734	8860	8710	8430	8280	8000	8785	8355	79	2560	500	5470	10	1	15754342	1345	102.89	3.61	12	0.20	83.00	2368.00	15990	20230711	-46.59	7110	20221021	20.11	15990	-46.59	20230711	7700	10.91	20230103	15990	-46.59	20230711	7110	20.11	20221104	1.62	N	261200	500	78 억	225713	N	N	0	N	N
38	20231025	120958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	30	2	0.35	237718170	27652	43.28	8650	8770	8540	11120	6000	8560	8596.78	1.43	-3880	8860	8710	8430	8280	8000	8785	8355	79	2560	500	5470	10	1	15754342	1353	103.49	3.63	12	0.18	83.00	2368.00	15990	20230711	-46.28	7110	20221021	20.82	15990	-46.28	20230711	7700	11.56	20230103	15990	-46.28	20230711	7110	20.82	20221104	1.62	N	261200	500	78 억	225713	N	N	0	N	N
39	20231025	110957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	40	2	0.47	183881380	21395	33.49	8650	8770	8540	11120	6000	8560	8594.60	1.43	34	8860	8710	8430	8280	8000	8785	8355	79	2560	500	5470	10	1	15754342	1355	103.61	3.63	12	0.14	83.00	2368.00	15990	20230711	-46.22	7110	20221021	20.96	15990	-46.22	20230711	7700	11.69	20230103	15990	-46.22	20230711	7110	20.96	20221104	1.62	N	261200	500	78 억	225713	N	N	0	N	N
40	20231025	100959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	10	2	0.12	77625820	9026	14.13	8650	8770	8540	11120	6000	8560	8600.25	1.43	-2781	8860	8710	8430	8280	8000	8785	8355	79	2560	500	5470	10	1	15754342	1350	103.25	3.62	12	0.06	83.00	2368.00	15990	20230711	-46.40	7110	20221021	20.53	15990	-46.40	20230711	7700	11.30	20230103	15990	-46.40	20230711	7110	20.53	20221104	1.62	N	261200	500	78 억	225713	N	N	0	N	N
41	20231025	090954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	90	2	1.05	14799300	1711	2.68	8650	8770	8570	11120	6000	8560	8649.50	1.43	-702	8860	8710	8430	8280	8000	8785	8355	79	2560	500	5470	10	1	15754342	1363	104.22	3.65	12	0.01	83.00	2368.00	15990	20230711	-45.90	7110	20221021	21.66	15990	-45.90	20230711	7700	12.34	20230103	15990	-45.90	20230711	7110	21.66	20221104	1.62	N	261200	500	78 억	225713	N	N	0	N	N
42	20231024	160933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	320	2	3.88	532620290	63433	77.91	8260	8580	8150	10710	5770	8240	8396.57	1.42	1782	8733	8486	8293	8046	7853	8610	8170	79	2470	500	5270	10	1	15754342	1349	103.13	3.61	12	0.40	83.00	2368.00	15990	20230711	-46.47	7110	20221020	20.39	15990	-46.47	20230711	7700	11.17	20230103	15990	-46.47	20230711	7110	20.39	20221104	1.64	N	261200	500	78 억	223937	N	N	0	N	N
43	20231024	150949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	310	2	3.76	506178900	60342	74.11	8260	8580	8150	10710	5770	8240	8388.50	1.42	1052	8733	8486	8293	8046	7853	8610	8170	79	2470	500	5270	10	1	15754342	1347	103.01	3.61	12	0.38	83.00	2368.00	15990	20230711	-46.53	7110	20221020	20.25	15990	-46.53	20230711	7700	11.04	20230103	15990	-46.53	20230711	7110	20.25	20221104	1.64	N	261200	500	78 억	223937	N	N	0	N	N
44	20231024	140932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	280	2	3.40	392844770	47063	57.80	8260	8540	8150	10710	5770	8240	8347.21	1.42	-1223	8733	8486	8293	8046	7853	8610	8170	79	2470	500	5270	10	1	15754342	1342	102.65	3.60	12	0.30	83.00	2368.00	15990	20230711	-46.72	7110	20221020	19.83	15990	-46.72	20230711	7700	10.65	20230103	15990	-46.72	20230711	7110	19.83	20221104	1.64	N	261200	500	78 억	223937	N	N	0	N	N
45	20231024	130938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	220	2	2.67	292470900	35245	43.29	8260	8500	8150	10710	5770	8240	8298.22	1.42	-1794	8733	8486	8293	8046	7853	8610	8170	79	2470	500	5270	10	1	15754342	1333	101.93	3.57	12	0.22	83.00	2368.00	15990	20230711	-47.09	7110	20221020	18.99	15990	-47.09	20230711	7700	9.87	20230103	15990	-47.09	20230711	7110	18.99	20221104	1.64	N	261200	500	78 억	223937	N	N	0	N	N
46	20231024	120947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8370	130	2	1.58	244008410	29509	36.24	8260	8450	8150	10710	5770	8240	8268.95	1.42	-1332	8733	8486	8293	8046	7853	8610	8170	79	2470	500	5270	10	1	15754342	1319	100.84	3.53	12	0.19	83.00	2368.00	15990	20230711	-47.65	7110	20221020	17.72	15990	-47.65	20230711	7700	8.70	20230103	15990	-47.65	20230711	7110	17.72	20221104	1.64	N	261200	500	78 억	223937	N	N	0	N	N
47	20231024	110943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8280	40	2	0.49	193880090	23473	28.83	8260	8450	8150	10710	5770	8240	8259.71	1.42	-2923	8733	8486	8293	8046	7853	8610	8170	79	2470	500	5270	10	1	15754342	1304	99.76	3.50	12	0.15	83.00	2368.00	15990	20230711	-48.22	7110	20221020	16.46	15990	-48.22	20230711	7700	7.53	20230103	15990	-48.22	20230711	7110	16.46	20221104	1.64	N	261200	500	78 억	223937	N	N	0	N	N
48	20231024	100934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8190	-50	5	-0.61	142662580	17230	21.16	8260	8450	8150	10710	5770	8240	8279.89	1.42	-985	8733	8486	8293	8046	7853	8610	8170	79	2470	500	5270	10	1	15754342	1290	98.67	3.46	12	0.11	83.00	2368.00	15990	20230711	-48.78	7110	20221020	15.19	15990	-48.78	20230711	7700	6.36	20230103	15990	-48.78	20230711	7110	15.19	20221104	1.64	N	261200	500	78 억	223937	N	N	0	N	N
49	20231024	090942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	150	2	1.82	35692760	4282	5.26	8260	8450	8260	10710	5770	8240	8335.53	1.42	3393	8733	8486	8293	8046	7853	8610	8170	79	2470	500	5270	10	1	15754342	1322	101.08	3.54	12	0.03	83.00	2368.00	15990	20230711	-47.53	7110	20221020	18.00	15990	-47.53	20230711	7700	8.96	20230103	15990	-47.53	20230711	7110	18.00	20221104	1.64	N	261200	500	78 억	223937	N	N	0	N	N
50	20231023	160927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8240	60	2	0.73	681574830	81215	102.10	8100	8540	8100	10630	5730	8180	8392.23	1.37	6974	8506	8342	8176	8012	7846	8345	8015	79	2450	500	5230	10	1	15754342	1298	99.28	3.48	12	0.52	83.00	2368.00	15990	20230711	-48.47	7110	20221020	15.89	15990	-48.47	20230711	7700	7.01	20230103	15990	-48.47	20230711	7110	15.89	20221104	1.63	N	261200	500	78 억	215921	N	N	0	N	N
51	20231023	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8350	170	2	2.08	657935010	78354	98.50	8100	8540	8100	10630	5730	8180	8396.95	1.37	7104	8506	8342	8176	8012	7846	8345	8015	79	2450	500	5230	10	1	15754342	1315	100.60	3.53	12	0.50	83.00	2368.00	15990	20230711	-47.78	7110	20221020	17.44	15990	-47.78	20230711	7700	8.44	20230103	15990	-47.78	20230711	7110	17.44	20221104	1.63	N	261200	500	78 억	215921	N	N	0	N	N
52	20231023	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8370	190	2	2.32	624979720	74391	93.52	8100	8540	8100	10630	5730	8180	8401.28	1.37	6233	8506	8342	8176	8012	7846	8345	8015	79	2450	500	5230	10	1	15754342	1319	100.84	3.53	12	0.47	83.00	2368.00	15990	20230711	-47.65	7110	20221020	17.72	15990	-47.65	20230711	7700	8.70	20230103	15990	-47.65	20230711	7110	17.72	20221104	1.63	N	261200	500	78 억	215921	N	N	0	N	N
53	20231023	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8380	200	2	2.44	552771930	65652	82.53	8100	8540	8100	10630	5730	8180	8419.73	1.37	4844	8506	8342	8176	8012	7846	8345	8015	79	2450	500	5230	10	1	15754342	1320	100.96	3.54	12	0.42	83.00	2368.00	15990	20230711	-47.59	7110	20221020	17.86	15990	-47.59	20230711	7700	8.83	20230103	15990	-47.59	20230711	7110	17.86	20221104	1.63	N	261200	500	78 억	215921	N	N	0	N	N
54	20231023	120927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	210	2	2.57	514379190	61045	76.74	8100	8540	8100	10630	5730	8180	8426.23	1.37	4740	8506	8342	8176	8012	7846	8345	8015	79	2450	500	5230	10	1	15754342	1322	101.08	3.54	12	0.39	83.00	2368.00	15990	20230711	-47.53	7110	20221020	18.00	15990	-47.53	20230711	7700	8.96	20230103	15990	-47.53	20230711	7110	18.00	20221104	1.63	N	261200	500	78 억	215921	N	N	0	N	N
55	20231023	110925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	300	2	3.67	452862290	53738	67.56	8100	8540	8100	10630	5730	8180	8427.23	1.37	5557	8506	8342	8176	8012	7846	8345	8015	79	2450	500	5230	10	1	15754342	1336	102.17	3.58	12	0.34	83.00	2368.00	15990	20230711	-46.97	7110	20221020	19.27	15990	-46.97	20230711	7700	10.13	20230103	15990	-46.97	20230711	7110	19.27	20221104	1.63	N	261200	500	78 억	215921	N	N	0	N	N
56	20231023	100918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	280	2	3.42	342451160	40722	51.19	8100	8540	8100	10630	5730	8180	8409.49	1.37	700	8506	8342	8176	8012	7846	8345	8015	79	2450	500	5230	10	1	15754342	1333	101.93	3.57	12	0.26	83.00	2368.00	15990	20230711	-47.09	7110	20221020	18.99	15990	-47.09	20230711	7700	9.87	20230103	15990	-47.09	20230711	7110	18.99	20221104	1.63	N	261200	500	78 억	215921	N	N	0	N	N
57	20231023	090939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8280	100	2	1.22	24555790	3009	3.78	8100	8280	8100	10630	5730	8180	8160.78	1.37	742	8506	8342	8176	8012	7846	8345	8015	79	2450	500	5230	10	1	15754342	1304	99.76	3.50	12	0.02	83.00	2368.00	15990	20230711	-48.22	7110	20221020	16.46	15990	-48.22	20230711	7700	7.53	20230103	15990	-48.22	20230711	7110	16.46	20221104	1.63	N	261200	500	78 억	215921	N	N	0	N	N
58	20231020	160923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	-130	5	-1.56	641963560	78917	20.78	8180	8340	8010	10800	5820	8310	8134.67	1.46	-14476	9890	9100	8660	7870	7430	8880	7650	79	2490	500	5310	10	1	15754342	1289	98.55	3.45	12	0.50	83.00	2368.00	15990	20230711	-48.84	7110	20221020	15.05	15990	-48.84	20230711	7700	6.23	20230103	15990	-48.84	20230711	7110	15.05	20221020	1.63	N	261200	500	78 억	230403	N	N	7	N	N
59	20231020	150923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8170	-140	5	-1.68	613108500	75388	19.85	8180	8340	8010	10800	5820	8310	8132.71	1.46	-14348	9890	9100	8660	7870	7430	8880	7650	79	2490	500	5310	10	1	15754342	1287	98.43	3.45	12	0.48	83.00	2368.00	15990	20230711	-48.91	7110	20221020	14.91	15990	-48.91	20230711	7700	6.10	20230103	15990	-48.91	20230711	7110	14.91	20221020	1.63	N	261200	500	78 억	230403	N	N	7	N	N
60	20231020	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8200	-110	5	-1.32	524730760	64667	17.03	8180	8300	8010	10800	5820	8310	8114.35	1.46	-11442	9890	9100	8660	7870	7430	8880	7650	79	2490	500	5310	10	1	15754342	1292	98.80	3.46	12	0.41	83.00	2368.00	15990	20230711	-48.72	7110	20221020	15.33	15990	-48.72	20230711	7700	6.49	20230103	15990	-48.72	20230711	7110	15.33	20221020	1.63	N	261200	500	78 억	230403	N	N	7	N	N
61	20231020	130906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	-160	5	-1.93	465944780	57470	15.14	8180	8300	8010	10800	5820	8310	8107.62	1.46	-13503	9890	9100	8660	7870	7430	8880	7650	79	2490	500	5310	10	1	15754342	1284	98.19	3.44	12	0.36	83.00	2368.00	15990	20230711	-49.03	7110	20221020	14.63	15990	-49.03	20230711	7700	5.84	20230103	15990	-49.03	20230711	7110	14.63	20221020	1.63	N	261200	500	78 억	230403	N	N	7	N	N
62	20231020	120916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	-130	5	-1.56	446617760	55097	14.51	8180	8300	8010	10800	5820	8310	8106.03	1.46	-13161	9890	9100	8660	7870	7430	8880	7650	79	2490	500	5310	10	1	15754342	1289	98.55	3.45	12	0.35	83.00	2368.00	15990	20230711	-48.84	7110	20221020	15.05	15990	-48.84	20230711	7700	6.23	20230103	15990	-48.84	20230711	7110	15.05	20221020	1.63	N	261200	500	78 억	230403	N	N	7	N	N
63	20231020	110926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8070	-240	5	-2.89	391830400	48337	12.73	8180	8300	8010	10800	5820	8310	8106.22	1.46	-14495	9890	9100	8660	7870	7430	8880	7650	79	2490	500	5310	10	1	15754342	1271	97.23	3.41	12	0.31	83.00	2368.00	15990	20230711	-49.53	7110	20221020	13.50	15990	-49.53	20230711	7700	4.81	20230103	15990	-49.53	20230711	7110	13.50	20221020	1.63	N	261200	500	78 억	230403	N	N	7	N	N
64	20231020	100917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8070	-240	5	-2.89	257328980	31620	8.33	8180	8300	8060	10800	5820	8310	8138.17	1.46	-13378	9890	9100	8660	7870	7430	8880	7650	79	2490	500	5310	10	1	15754342	1271	97.23	3.41	12	0.20	83.00	2368.00	15990	20230711	-49.53	7110	20221020	13.50	15990	-49.53	20230711	7700	4.81	20230103	15990	-49.53	20230711	7110	13.50	20221020	1.63	N	261200	500	78 억	230403	N	N	7	N	N
65	20231020	090916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8190	-120	5	-1.44	47182000	5769	1.52	8180	8300	8110	10800	5820	8310	8178.54	1.46	-1630	9890	9100	8660	7870	7430	8880	7650	79	2490	500	5310	10	1	15754342	1290	98.67	3.46	12	0.04	83.00	2368.00	15990	20230711	-48.78	7110	20221020	15.19	15990	-48.78	20230711	7700	6.36	20230103	15990	-48.78	20230711	7110	15.19	20221020	1.63	N	261200	500	78 억	230403	N	N	7	N	N
66	20231019	160914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8310	-160	5	-1.89	3277420180	378749	947.94	8400	9450	8220	11010	5930	8470	8653.33	1.71	-39018	8750	8610	8540	8400	8330	8575	8365	79	2540	500	5420	10	1	15754342	1309	100.12	3.51	12	2.40	83.00	2368.00	15990	20230711	-48.03	6820	20221017	21.85	15990	-48.03	20230711	7700	7.92	20230103	15990	-48.03	20230711	7110	16.88	20221020	1.66	N	261200	500	78 억	268679	N	N	7	N	N
67	20231019	150905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8290	-180	5	-2.13	3236538840	373819	935.60	8400	9450	8220	11010	5930	8470	8658.04	1.71	-40010	8750	8610	8540	8400	8330	8575	8365	79	2540	500	5420	10	1	15754342	1306	99.88	3.50	12	2.37	83.00	2368.00	15990	20230711	-48.16	6820	20221017	21.55	15990	-48.16	20230711	7700	7.66	20230103	15990	-48.16	20230711	7110	16.60	20221020	1.66	N	261200	500	78 억	268679	N	N	1	N	N
68	20231019	140919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8330	-140	5	-1.65	3122957730	360123	901.32	8400	9450	8220	11010	5930	8470	8671.92	1.71	-37164	8750	8610	8540	8400	8330	8575	8365	79	2540	500	5420	10	1	15754342	1312	100.36	3.52	12	2.29	83.00	2368.00	15990	20230711	-47.90	6820	20221017	22.14	15990	-47.90	20230711	7700	8.18	20230103	15990	-47.90	20230711	7110	17.16	20221020	1.66	N	261200	500	78 억	268679	N	N	1	N	N
69	20231019	130909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8370	-100	5	-1.18	2984498330	343472	859.65	8400	9450	8220	11010	5930	8470	8689.20	1.71	-38109	8750	8610	8540	8400	8330	8575	8365	79	2540	500	5420	10	1	15754342	1319	100.84	3.53	12	2.18	83.00	2368.00	15990	20230711	-47.65	6820	20221017	22.73	15990	-47.65	20230711	7700	8.70	20230103	15990	-47.65	20230711	7110	17.72	20221020	1.66	N	261200	500	78 억	268679	N	N	1	N	N
70	20231019	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8260	-210	5	-2.48	2836722480	325617	814.96	8400	9450	8240	11010	5930	8470	8711.84	1.71	-39853	8750	8610	8540	8400	8330	8575	8365	79	2540	500	5420	10	1	15754342	1301	99.52	3.49	12	2.07	83.00	2368.00	15990	20230711	-48.34	6820	20221017	21.11	15990	-48.34	20230711	7700	7.27	20230103	15990	-48.34	20230711	7110	16.17	20221020	1.66	N	261200	500	78 억	268679	N	N	1	N	N
71	20231019	110910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8320	-150	5	-1.77	2639421820	301773	755.28	8400	9450	8290	11010	5930	8470	8746.38	1.71	-36354	8750	8610	8540	8400	8330	8575	8365	79	2540	500	5420	10	1	15754342	1311	100.24	3.51	12	1.92	83.00	2368.00	15990	20230711	-47.97	6820	20221017	21.99	15990	-47.97	20230711	7700	8.05	20230103	15990	-47.97	20230711	7110	17.02	20221020	1.66	N	261200	500	78 억	268679	N	N	1	N	N
72	20231019	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8500	30	2	0.35	2166243190	245449	614.31	8400	9450	8310	11010	5930	8470	8825.63	1.71	-30816	8750	8610	8540	8400	8330	8575	8365	79	2540	500	5420	10	1	15754342	1339	102.41	3.59	12	1.56	83.00	2368.00	15990	20230711	-46.84	6820	20221017	24.63	15990	-46.84	20230711	7700	10.39	20230103	15990	-46.84	20230711	7110	19.55	20221020	1.66	N	261200	500	78 억	268679	N	N	1	N	N
73	20231019	090914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8320	-150	5	-1.77	36635880	4387	10.98	8400	8420	8320	11010	5930	8470	8351.01	1.71	-3563	8750	8610	8540	8400	8330	8575	8365	79	2540	500	5420	10	1	15754342	1311	100.24	3.51	12	0.03	83.00	2368.00	15990	20230711	-47.97	6820	20221017	21.99	15990	-47.97	20230711	7700	8.05	20230103	15990	-47.97	20230711	7110	17.02	20221020	1.66	N	261200	500	78 억	268679	N	N	1	N	N
74	20231018	160918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8470	-120	5	-1.40	341829940	39922	78.64	8610	8680	8470	11160	6020	8590	8562.47	1.82	-18199	8890	8740	8610	8460	8330	8815	8535	79	2570	500	5490	10	1	15754342	1334	102.05	3.58	12	0.25	83.00	2368.00	15990	20230711	-47.03	6810	20221014	24.38	15990	-47.03	20230711	7700	10.00	20230103	15990	-47.03	20230711	7110	19.13	20221020	1.65	N	261200	500	78 억	286881	N	N	1	N	N
75	20231018	150908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-60	5	-0.70	298259880	34791	68.53	8610	8680	8510	11160	6020	8590	8572.90	1.82	-17274	8890	8740	8610	8460	8330	8815	8535	79	2570	500	5490	10	1	15754342	1344	102.77	3.60	12	0.22	83.00	2368.00	15990	20230711	-46.65	6810	20221014	25.26	15990	-46.65	20230711	7700	10.78	20230103	15990	-46.65	20230711	7110	19.97	20221020	1.65	N	261200	500	78 억	286881	N	N	0	N	N
76	20231018	140856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8550	-40	5	-0.47	262015420	30539	60.16	8610	8680	8510	11160	6020	8590	8579.70	1.82	-15605	8890	8740	8610	8460	8330	8815	8535	79	2570	500	5490	10	1	15754342	1347	103.01	3.61	12	0.19	83.00	2368.00	15990	20230711	-46.53	6810	20221014	25.55	15990	-46.53	20230711	7700	11.04	20230103	15990	-46.53	20230711	7110	20.25	20221020	1.65	N	261200	500	78 억	286881	N	N	0	N	N
77	20231018	130853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8530	-60	5	-0.70	245106380	28559	56.26	8610	8680	8510	11160	6020	8590	8582.46	1.82	-14659	8890	8740	8610	8460	8330	8815	8535	79	2570	500	5490	10	1	15754342	1344	102.77	3.60	12	0.18	83.00	2368.00	15990	20230711	-46.65	6810	20221014	25.26	15990	-46.65	20230711	7700	10.78	20230103	15990	-46.65	20230711	7110	19.97	20221020	1.65	N	261200	500	78 억	286881	N	N	0	N	N
78	20231018	120910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	-30	5	-0.35	210844020	24545	48.35	8610	8680	8520	11160	6020	8590	8590.10	1.82	-11908	8890	8740	8610	8460	8330	8815	8535	79	2570	500	5490	10	1	15754342	1349	103.13	3.61	12	0.16	83.00	2368.00	15990	20230711	-46.47	6810	20221014	25.70	15990	-46.47	20230711	7700	11.17	20230103	15990	-46.47	20230711	7110	20.39	20221020	1.65	N	261200	500	78 억	286881	N	N	0	N	N
79	20231018	110903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8610	20	2	0.23	179598840	20899	41.17	8610	8680	8520	11160	6020	8590	8593.66	1.82	-9617	8890	8740	8610	8460	8330	8815	8535	79	2570	500	5490	10	1	15754342	1356	103.73	3.64	12	0.13	83.00	2368.00	15990	20230711	-46.15	6810	20221014	26.43	15990	-46.15	20230711	7700	11.82	20230103	15990	-46.15	20230711	7110	21.10	20221020	1.65	N	261200	500	78 억	286881	N	N	0	N	N
80	20231018	100913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	0	3	0.00	125776650	14614	28.79	8610	8680	8560	11160	6020	8590	8606.59	1.82	-7241	8890	8740	8610	8460	8330	8815	8535	79	2570	500	5490	10	1	15754342	1353	103.49	3.63	12	0.09	83.00	2368.00	15990	20230711	-46.28	6810	20221014	26.14	15990	-46.28	20230711	7700	11.56	20230103	15990	-46.28	20230711	7110	20.82	20221020	1.65	N	261200	500	78 억	286881	N	N	0	N	N
81	20231018	090858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	30	2	0.35	11122400	1295	2.55	8610	8620	8560	11160	6020	8590	8588.73	1.82	0	8890	8740	8610	8460	8330	8815	8535	79	2570	500	5490	10	1	15754342	1358	103.86	3.64	12	0.01	83.00	2368.00	15990	20230711	-46.09	6810	20221014	26.58	15990	-46.09	20230711	7700	11.95	20230103	15990	-46.09	20230711	7110	21.24	20221020	1.65	N	261200	500	78 억	286881	N	N	0	N	N
82	20231017	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8590	180	2	2.14	438784270	50668	57.83	8480	8760	8480	10930	5890	8410	8660.00	1.72	15931	8823	8616	8493	8286	8163	8555	8225	79	2520	500	5380	10	1	15754342	1353	103.49	3.63	12	0.32	83.00	2368.00	15990	20230711	-46.28	6750	20221013	27.26	15990	-46.28	20230711	7700	11.56	20230103	15990	-46.28	20230711	6820	25.95	20221017	1.66	N	261200	500	78 억	270955	N	N	0	N	N
83	20231017	150909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	230	2	2.73	396546870	45757	52.22	8480	8760	8480	10930	5890	8410	8666.37	1.72	14459	8823	8616	8493	8286	8163	8555	8225	79	2520	500	5380	10	1	15754342	1361	104.10	3.65	12	0.29	83.00	2368.00	15990	20230711	-45.97	6750	20221013	28.00	15990	-45.97	20230711	7700	12.21	20230103	15990	-45.97	20230711	6820	26.69	20221017	1.66	N	261200	500	78 억	270955	N	N	0	N	N
84	20231017	140911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	210	2	2.50	360695820	41601	47.48	8480	8760	8480	10930	5890	8410	8670.36	1.72	15184	8823	8616	8493	8286	8163	8555	8225	79	2520	500	5380	10	1	15754342	1358	103.86	3.64	12	0.26	83.00	2368.00	15990	20230711	-46.09	6750	20221013	27.70	15990	-46.09	20230711	7700	11.95	20230103	15990	-46.09	20230711	6820	26.39	20221017	1.66	N	261200	500	78 억	270955	N	N	0	N	N
85	20231017	130903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	240	2	2.85	327597000	37769	43.11	8480	8760	8480	10930	5890	8410	8673.70	1.72	16455	8823	8616	8493	8286	8163	8555	8225	79	2520	500	5380	10	1	15754342	1363	104.22	3.65	12	0.24	83.00	2368.00	15990	20230711	-45.90	6750	20221013	28.15	15990	-45.90	20230711	7700	12.34	20230103	15990	-45.90	20230711	6820	26.83	20221017	1.66	N	261200	500	78 억	270955	N	N	0	N	N
86	20231017	120906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	300	2	3.57	309533770	35681	40.72	8480	8760	8480	10930	5890	8410	8675.03	1.72	16935	8823	8616	8493	8286	8163	8555	8225	79	2520	500	5380	10	1	15754342	1372	104.94	3.68	12	0.23	83.00	2368.00	15990	20230711	-45.53	6750	20221013	29.04	15990	-45.53	20230711	7700	13.12	20230103	15990	-45.53	20230711	6820	27.71	20221017	1.66	N	261200	500	78 억	270955	N	N	0	N	N
87	20231017	110856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	300	2	3.57	266408190	30729	35.07	8480	8760	8480	10930	5890	8410	8669.60	1.72	18020	8823	8616	8493	8286	8163	8555	8225	79	2520	500	5380	10	1	15754342	1372	104.94	3.68	12	0.20	83.00	2368.00	15990	20230711	-45.53	6750	20221013	29.04	15990	-45.53	20230711	7700	13.12	20230103	15990	-45.53	20230711	6820	27.71	20221017	1.66	N	261200	500	78 억	270955	N	N	0	N	N
88	20231017	100850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8710	300	2	3.57	199945940	23083	26.35	8480	8760	8480	10930	5890	8410	8662.04	1.72	15872	8823	8616	8493	8286	8163	8555	8225	79	2520	500	5380	10	1	15754342	1372	104.94	3.68	12	0.15	83.00	2368.00	15990	20230711	-45.53	6750	20221013	29.04	15990	-45.53	20230711	7700	13.12	20230103	15990	-45.53	20230711	6820	27.71	20221017	1.66	N	261200	500	78 억	270955	N	N	0	N	N
89	20231017	090858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	190	2	2.26	31662000	3696	4.22	8480	8650	8480	10930	5890	8410	8566.56	1.72	2575	8823	8616	8493	8286	8163	8555	8225	79	2520	500	5380	10	1	15754342	1355	103.61	3.63	12	0.02	83.00	2368.00	15990	20230711	-46.22	6750	20221013	27.41	15990	-46.22	20230711	7700	11.69	20230103	15990	-46.22	20230711	6820	26.10	20221017	1.66	N	261200	500	78 억	270955	N	N	0	N	N
90	20231016	160858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-310	5	-3.56	740877560	87535	199.44	8640	8700	8370	11330	6110	8720	8463.84	1.67	8070	8953	8836	8773	8656	8593	8805	8625	79	2610	500	5580	10	1	15754342	1325	101.33	3.55	12	0.56	83.00	2368.00	15990	20230711	-47.40	6750	20221013	24.59	15990	-47.40	20230711	7700	9.22	20230103	15990	-47.40	20230711	6820	23.31	20221017	1.67	N	261200	500	78 억	263876	N	N	1	N	N
91	20231016	150858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8490	-230	5	-2.64	677990010	80060	182.41	8640	8700	8370	11330	6110	8720	8468.52	1.67	5521	8953	8836	8773	8656	8593	8805	8625	79	2610	500	5580	10	1	15754342	1338	102.29	3.59	12	0.51	83.00	2368.00	15990	20230711	-46.90	6750	20221013	25.78	15990	-46.90	20230711	7700	10.26	20230103	15990	-46.90	20230711	6820	24.49	20221017	1.67	N	261200	500	78 억	263876	N	N	1	N	N
92	20231016	140901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	-260	5	-2.98	603680010	71254	162.34	8640	8700	8370	11330	6110	8720	8472.23	1.67	4087	8953	8836	8773	8656	8593	8805	8625	79	2610	500	5580	10	1	15754342	1333	101.93	3.57	12	0.45	83.00	2368.00	15990	20230711	-47.09	6750	20221013	25.33	15990	-47.09	20230711	7700	9.87	20230103	15990	-47.09	20230711	6820	24.05	20221017	1.67	N	261200	500	78 억	263876	N	N	1	N	N
93	20231016	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8470	-250	5	-2.87	574942070	67847	154.58	8640	8700	8370	11330	6110	8720	8474.10	1.67	4382	8953	8836	8773	8656	8593	8805	8625	79	2610	500	5580	10	1	15754342	1334	102.05	3.58	12	0.43	83.00	2368.00	15990	20230711	-47.03	6750	20221013	25.48	15990	-47.03	20230711	7700	10.00	20230103	15990	-47.03	20230711	6820	24.19	20221017	1.67	N	261200	500	78 억	263876	N	N	1	N	N
94	20231016	120855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	-240	5	-2.75	267895700	31301	71.32	8640	8700	8470	11330	6110	8720	8558.69	1.67	-11483	8953	8836	8773	8656	8593	8805	8625	79	2610	500	5580	10	1	15754342	1336	102.17	3.58	12	0.20	83.00	2368.00	15990	20230711	-46.97	6750	20221013	25.63	15990	-46.97	20230711	7700	10.13	20230103	15990	-46.97	20230711	6820	24.34	20221017	1.67	N	261200	500	78 억	263876	N	N	1	N	N
95	20231016	110849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	-200	5	-2.29	192933890	22481	51.22	8640	8700	8520	11330	6110	8720	8582.09	1.67	-7192	8953	8836	8773	8656	8593	8805	8625	79	2610	500	5580	10	1	15754342	1342	102.65	3.60	12	0.14	83.00	2368.00	15990	20230711	-46.72	6750	20221013	26.22	15990	-46.72	20230711	7700	10.65	20230103	15990	-46.72	20230711	6820	24.93	20221017	1.67	N	261200	500	78 억	263876	N	N	1	N	N
96	20231016	100844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8580	-140	5	-1.61	102244500	11887	27.08	8640	8700	8540	11330	6110	8720	8601.37	1.67	-4128	8953	8836	8773	8656	8593	8805	8625	79	2610	500	5580	10	1	15754342	1352	103.37	3.62	12	0.08	83.00	2368.00	15990	20230711	-46.34	6750	20221013	27.11	15990	-46.34	20230711	7700	11.43	20230103	15990	-46.34	20230711	6820	25.81	20221017	1.67	N	261200	500	78 억	263876	N	N	1	N	N
97	20231016	090846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	-80	5	-0.92	27909600	3234	7.37	8640	8700	8570	11330	6110	8720	8630.06	1.67	-1254	8953	8836	8773	8656	8593	8805	8625	79	2610	500	5580	10	1	15754342	1361	104.10	3.65	12	0.02	83.00	2368.00	15990	20230711	-45.97	6750	20221013	28.00	15990	-45.97	20230711	7700	12.21	20230103	15990	-45.97	20230711	6820	26.69	20221017	1.67	N	261200	500	78 억	263876	N	N	1	N	N
98	20231012	160913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	200	2	2.31	448633510	50478	97.62	8660	8950	8660	11250	6070	8660	8888.01	1.73	6110	8980	8820	8670	8510	8360	8900	8590	79	2590	500	5540	10	1	15754342	1396	106.75	3.74	12	0.32	83.00	2368.00	15990	20230711	-44.59	6750	20221013	31.26	15990	-44.59	20230711	7700	15.06	20230103	15990	-44.59	20230711	6750	31.26	20221013	1.68	N	261200	500	78 억	273330	N	N	29	N	N
99	20231012	150852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	230	2	2.66	425784790	47900	92.63	8660	8950	8660	11250	6070	8660	8889.04	1.73	6141	8980	8820	8670	8510	8360	8900	8590	79	2590	500	5540	10	1	15754342	1401	107.11	3.75	12	0.30	83.00	2368.00	15990	20230711	-44.40	6750	20221013	31.70	15990	-44.40	20230711	7700	15.45	20230103	15990	-44.40	20230711	6750	31.70	20221013	1.68	N	261200	500	78 억	273330	N	N	29	N	N
100	20231012	140854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	250	2	2.89	396114830	44559	86.17	8660	8950	8660	11250	6070	8660	8889.67	1.73	7240	8980	8820	8670	8510	8360	8900	8590	79	2590	500	5540	10	1	15754342	1404	107.35	3.76	12	0.28	83.00	2368.00	15990	20230711	-44.28	6750	20221013	32.00	15990	-44.28	20230711	7700	15.71	20230103	15990	-44.28	20230711	6750	32.00	20221013	1.68	N	261200	500	78 억	273330	N	N	29	N	N
101	20231012	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	210	2	2.42	381595550	42925	83.01	8660	8950	8660	11250	6070	8660	8889.82	1.73	7668	8980	8820	8670	8510	8360	8900	8590	79	2590	500	5540	10	1	15754342	1397	106.87	3.75	12	0.27	83.00	2368.00	15990	20230711	-44.53	6750	20221013	31.41	15990	-44.53	20230711	7700	15.19	20230103	15990	-44.53	20230711	6750	31.41	20221013	1.68	N	261200	500	78 억	273330	N	N	29	N	N
102	20231012	120903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8950	290	2	3.35	329900060	37117	71.78	8660	8950	8660	11250	6070	8660	8888.11	1.73	9885	8980	8820	8670	8510	8360	8900	8590	79	2590	500	5540	10	1	15754342	1410	107.83	3.78	12	0.24	83.00	2368.00	15990	20230711	-44.03	6750	20221013	32.59	15990	-44.03	20230711	7700	16.23	20230103	15990	-44.03	20230711	6750	32.59	20221013	1.68	N	261200	500	78 억	273330	N	N	29	N	N
103	20231012	110902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	270	2	3.12	250756450	28265	54.66	8660	8940	8660	11250	6070	8660	8871.62	1.73	10363	8980	8820	8670	8510	8360	8900	8590	79	2590	500	5540	10	1	15754342	1407	107.59	3.77	12	0.18	83.00	2368.00	15990	20230711	-44.15	6750	20221013	32.30	15990	-44.15	20230711	7700	15.97	20230103	15990	-44.15	20230711	6750	32.30	20221013	1.68	N	261200	500	78 억	273330	N	N	29	N	N
104	20231012	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	260	2	3.00	193832960	21887	42.33	8660	8940	8660	11250	6070	8660	8856.08	1.73	9880	8980	8820	8670	8510	8360	8900	8590	79	2590	500	5540	10	1	15754342	1405	107.47	3.77	12	0.14	83.00	2368.00	15990	20230711	-44.22	6750	20221013	32.15	15990	-44.22	20230711	7700	15.84	20230103	15990	-44.22	20230711	6750	32.15	20221013	1.68	N	261200	500	78 억	273330	N	N	29	N	N
105	20231012	090902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	120	2	1.39	39497900	4515	8.73	8660	8820	8660	11250	6070	8660	8748.15	1.73	1920	8980	8820	8670	8510	8360	8900	8590	79	2590	500	5540	10	1	15754342	1383	105.78	3.71	12	0.03	83.00	2368.00	15990	20230711	-45.09	6750	20221013	30.07	15990	-45.09	20230711	7700	14.03	20230103	15990	-45.09	20230711	6750	30.07	20221013	1.68	N	261200	500	78 억	273330	N	N	29	N	N
106	20231011	160851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	190	2	2.24	445862150	51134	74.67	8520	8830	8520	11010	5930	8470	8719.60	1.57	25244	9163	8816	8643	8296	8123	8730	8210	79	2540	500	5420	10	1	15754342	1364	104.34	3.66	12	0.32	83.00	2368.00	15990	20230711	-45.84	6750	20221013	28.30	15990	-45.84	20230711	7700	12.47	20230103	15990	-45.84	20230711	6750	28.30	20221013	1.71	N	261200	500	78 억	248086	N	N	29	N	N
107	20231011	150856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	230	2	2.72	394476650	45206	66.01	8520	8830	8520	11010	5930	8470	8726.20	1.57	23673	9163	8816	8643	8296	8123	8730	8210	79	2540	500	5420	10	1	15754342	1371	104.82	3.67	12	0.29	83.00	2368.00	15990	20230711	-45.59	6750	20221013	28.89	15990	-45.59	20230711	7700	12.99	20230103	15990	-45.59	20230711	6750	28.89	20221013	1.71	N	261200	500	78 억	248086	N	N	11	N	N
108	20231011	140900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	290	2	3.42	343670710	39370	57.49	8520	8830	8520	11010	5930	8470	8729.25	1.57	22014	9163	8816	8643	8296	8123	8730	8210	79	2540	500	5420	10	1	15754342	1380	105.54	3.70	12	0.25	83.00	2368.00	15990	20230711	-45.22	6750	20221013	29.78	15990	-45.22	20230711	7700	13.77	20230103	15990	-45.22	20230711	6750	29.78	20221013	1.71	N	261200	500	78 억	248086	N	N	11	N	N
109	20231011	130848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	310	2	3.66	316323730	36244	52.93	8520	8830	8520	11010	5930	8470	8727.62	1.57	21873	9163	8816	8643	8296	8123	8730	8210	79	2540	500	5420	10	1	15754342	1383	105.78	3.71	12	0.23	83.00	2368.00	15990	20230711	-45.09	6750	20221013	30.07	15990	-45.09	20230711	7700	14.03	20230103	15990	-45.09	20230711	6750	30.07	20221013	1.71	N	261200	500	78 억	248086	N	N	11	N	N
110	20231011	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	300	2	3.54	287103920	32911	48.06	8520	8830	8520	11010	5930	8470	8723.65	1.57	20067	9163	8816	8643	8296	8123	8730	8210	79	2540	500	5420	10	1	15754342	1382	105.66	3.70	12	0.21	83.00	2368.00	15990	20230711	-45.15	6750	20221013	29.93	15990	-45.15	20230711	7700	13.90	20230103	15990	-45.15	20230711	6750	29.93	20221013	1.71	N	261200	500	78 억	248086	N	N	11	N	N
111	20231011	110859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8760	290	2	3.42	245344250	28156	41.12	8520	8830	8520	11010	5930	8470	8713.75	1.57	16180	9163	8816	8643	8296	8123	8730	8210	79	2540	500	5420	10	1	15754342	1380	105.54	3.70	12	0.18	83.00	2368.00	15990	20230711	-45.22	6750	20221013	29.78	15990	-45.22	20230711	7700	13.77	20230103	15990	-45.22	20230711	6750	29.78	20221013	1.71	N	261200	500	78 억	248086	N	N	11	N	N
112	20231011	100853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8780	310	2	3.66	206500550	23719	34.64	8520	8830	8520	11010	5930	8470	8706.12	1.57	14353	9163	8816	8643	8296	8123	8730	8210	79	2540	500	5420	10	1	15754342	1383	105.78	3.71	12	0.15	83.00	2368.00	15990	20230711	-45.09	6750	20221013	30.07	15990	-45.09	20230711	7700	14.03	20230103	15990	-45.09	20230711	6750	30.07	20221013	1.71	N	261200	500	78 억	248086	N	N	11	N	N
113	20231011	090856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	230	2	2.72	53538360	6219	9.08	8520	8700	8520	11010	5930	8470	8608.84	1.57	2981	9163	8816	8643	8296	8123	8730	8210	79	2540	500	5420	10	1	15754342	1371	104.82	3.67	12	0.04	83.00	2368.00	15990	20230711	-45.59	6750	20221013	28.89	15990	-45.59	20230711	7700	12.99	20230103	15990	-45.59	20230711	6750	28.89	20221013	1.71	N	261200	500	78 억	248086	N	N	11	N	N
114	20231010	161503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8470	-400	5	-4.51	588240440	67968	162.89	8890	8990	8470	11530	6210	8870	8657.36	1.68	-16283	9163	9016	8813	8666	8463	9090	8740	79	2660	500	5670	10	1	15754342	1334	102.05	3.58	12	0.43	83.00	2368.00	15990	20230711	-47.03	6750	20221013	25.48	15990	-47.03	20230711	7700	10.00	20230103	15990	-47.03	20230711	6750	25.48	20221013	1.77	N	261200	500	78 억	264365	N	N	11	N	N
115	20231010	150844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	-300	5	-3.38	514809530	59325	142.17	8890	8990	8500	11530	6210	8870	8677.78	1.68	-15857	9163	9016	8813	8666	8463	9090	8740	79	2660	500	5670	10	1	15754342	1350	103.25	3.62	12	0.38	83.00	2368.00	15990	20230711	-46.40	6750	20221013	26.96	15990	-46.40	20230711	7700	11.30	20230103	15990	-46.40	20230711	6750	26.96	20221013	1.77	N	261200	500	78 억	264365	N	N	2	N	N
116	20231010	140850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	-300	5	-3.38	361941860	41419	99.26	8890	8990	8570	11530	6210	8870	8738.55	1.68	-13665	9163	9016	8813	8666	8463	9090	8740	79	2660	500	5670	10	1	15754342	1350	103.25	3.62	12	0.26	83.00	2368.00	15990	20230711	-46.40	6750	20221013	26.96	15990	-46.40	20230711	7700	11.30	20230103	15990	-46.40	20230711	6750	26.96	20221013	1.77	N	261200	500	78 억	264365	N	N	2	N	N
117	20231010	130842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8680	-190	5	-2.14	238209430	27053	64.83	8890	8990	8680	11530	6210	8870	8805.29	1.68	-12761	9163	9016	8813	8666	8463	9090	8740	79	2660	500	5670	10	1	15754342	1367	104.58	3.67	12	0.17	83.00	2368.00	15990	20230711	-45.72	6750	20221013	28.59	15990	-45.72	20230711	7700	12.73	20230103	15990	-45.72	20230711	6750	28.59	20221013	1.77	N	261200	500	78 억	264365	N	N	2	N	N
118	20231010	120841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8770	-100	5	-1.13	140073590	15821	37.92	8890	8990	8700	11530	6210	8870	8853.65	1.68	-5791	9163	9016	8813	8666	8463	9090	8740	79	2660	500	5670	10	1	15754342	1382	105.66	3.70	12	0.10	83.00	2368.00	15990	20230711	-45.15	6750	20221013	29.93	15990	-45.15	20230711	7700	13.90	20230103	15990	-45.15	20230711	6750	29.93	20221013	1.77	N	261200	500	78 억	264365	N	N	2	N	N
119	20231010	110825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-30	5	-0.34	114399330	12906	30.93	8890	8990	8700	11530	6210	8870	8864.04	1.68	-3815	9163	9016	8813	8666	8463	9090	8740	79	2660	500	5670	10	1	15754342	1393	106.51	3.73	12	0.08	83.00	2368.00	15990	20230711	-44.72	6750	20221013	30.96	15990	-44.72	20230711	7700	14.81	20230103	15990	-44.72	20230711	6750	30.96	20221013	1.77	N	261200	500	78 억	264365	N	N	2	N	N
120	20231010	100834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8830	-40	5	-0.45	81805300	9224	22.11	8890	8990	8700	11530	6210	8870	8868.74	1.68	-2223	9163	9016	8813	8666	8463	9090	8740	79	2660	500	5670	10	1	15754342	1391	106.39	3.73	12	0.06	83.00	2368.00	15990	20230711	-44.78	6750	20221013	30.81	15990	-44.78	20230711	7700	14.68	20230103	15990	-44.78	20230711	6750	30.81	20221013	1.77	N	261200	500	78 억	264365	N	N	2	N	N
121	20231010	090829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	0	3	0.00	29820860	3359	8.05	8890	8990	8700	11530	6210	8870	8877.90	1.68	-198	9163	9016	8813	8666	8463	9090	8740	79	2660	500	5670	10	1	15754342	1397	106.87	3.75	12	0.02	83.00	2368.00	15990	20230711	-44.53	6750	20221013	31.41	15990	-44.53	20230711	7700	15.19	20230103	15990	-44.53	20230711	6750	31.41	20221013	1.77	N	261200	500	78 억	264365	N	N	2	N	N
122	20231006	160836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8870	190	2	2.19	369560610	41676	54.56	8610	8960	8610	11280	6080	8680	8867.47	1.60	11946	9120	8900	8770	8550	8420	9010	8660	79	2600	500	5550	10	1	15754342	1397	106.87	3.75	12	0.26	83.00	2368.00	15990	20230711	-44.53	6750	20221013	31.41	15990	-44.53	20230711	7700	15.19	20230103	15990	-44.53	20230711	6750	31.41	20221013	1.81	N	261200	500	78 억	252419	N	N	2	N	N
123	20231006	150825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	180	2	2.07	331491170	37386	48.95	8610	8960	8610	11280	6080	8680	8866.72	1.60	14869	9120	8900	8770	8550	8420	9010	8660	79	2600	500	5550	10	1	15754342	1396	106.75	3.74	12	0.24	83.00	2368.00	15990	20230711	-44.59	6750	20221013	31.26	15990	-44.59	20230711	7700	15.06	20230103	15990	-44.59	20230711	6750	31.26	20221013	1.81	N	261200	500	78 억	252419	N	N	4	N	N
124	20231006	140827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	210	2	2.42	301800050	34035	44.56	8610	8960	8610	11280	6080	8680	8867.34	1.60	15981	9120	8900	8770	8550	8420	9010	8660	79	2600	500	5550	10	1	15754342	1401	107.11	3.75	12	0.22	83.00	2368.00	15990	20230711	-44.40	6750	20221013	31.70	15990	-44.40	20230711	7700	15.45	20230103	15990	-44.40	20230711	6750	31.70	20221013	1.81	N	261200	500	78 억	252419	N	N	4	N	N
125	20231006	130816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	210	2	2.42	270794210	30540	39.98	8610	8960	8610	11280	6080	8680	8866.87	1.60	15063	9120	8900	8770	8550	8420	9010	8660	79	2600	500	5550	10	1	15754342	1401	107.11	3.75	12	0.19	83.00	2368.00	15990	20230711	-44.40	6750	20221013	31.70	15990	-44.40	20230711	7700	15.45	20230103	15990	-44.40	20230711	6750	31.70	20221013	1.81	N	261200	500	78 억	252419	N	N	4	N	N
126	20231006	120815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	220	2	2.53	250998220	28318	37.07	8610	8960	8610	11280	6080	8680	8863.56	1.60	15468	9120	8900	8770	8550	8420	9010	8660	79	2600	500	5550	10	1	15754342	1402	107.23	3.76	12	0.18	83.00	2368.00	15990	20230711	-44.34	6750	20221013	31.85	15990	-44.34	20230711	7700	15.58	20230103	15990	-44.34	20230711	6750	31.85	20221013	1.81	N	261200	500	78 억	252419	N	N	4	N	N
127	20231006	110809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	260	2	3.00	217188930	24518	32.10	8610	8960	8610	11280	6080	8680	8858.35	1.60	14973	9120	8900	8770	8550	8420	9010	8660	79	2600	500	5550	10	1	15754342	1408	107.71	3.78	12	0.16	83.00	2368.00	15990	20230711	-44.09	6750	20221013	32.44	15990	-44.09	20230711	7700	16.10	20230103	15990	-44.09	20230711	6750	32.44	20221013	1.81	N	261200	500	78 억	252419	N	N	4	N	N
128	20231006	100813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	240	2	2.76	145171750	16448	21.53	8610	8940	8610	11280	6080	8680	8826.10	1.60	9169	9120	8900	8770	8550	8420	9010	8660	79	2600	500	5550	10	1	15754342	1405	107.47	3.77	12	0.10	83.00	2368.00	15990	20230711	-44.22	6750	20221013	32.15	15990	-44.22	20230711	7700	15.84	20230103	15990	-44.22	20230711	6750	32.15	20221013	1.81	N	261200	500	78 억	252419	N	N	4	N	N
129	20231006	090808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8750	70	2	0.81	22056650	2550	3.34	8610	8770	8610	11280	6080	8680	8649.67	1.60	285	9120	8900	8770	8550	8420	9010	8660	79	2600	500	5550	10	1	15754342	1379	105.42	3.70	12	0.02	83.00	2368.00	15990	20230711	-45.28	6750	20221013	29.63	15990	-45.28	20230711	7700	13.64	20230103	15990	-45.28	20230711	6750	29.63	20221013	1.81	N	261200	500	78 억	252419	N	N	4	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History