KissMeData/302550/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16070	-650	5	-3.89	156052090	9588	96.73	16720	16910	16050	21700	11710	16720	16276.29	4.24	-2889	17280	17000	16510	16230	15740	17140	16370	31	4980	500	11700	10	1	6127616	985	24.61	3.29	12	0.16	653.00	4883.00	22500	20230720	-28.58	10750	20221027	49.49	22500	-28.58	20230720	11600	38.53	20230517	22500	-28.58	20230720	11400	40.96	20221102	1.88	N	302550	500	30 억	260021	N	N	N	N
3	20231031	151141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16080	-640	5	-3.83	123450430	7560	76.27	16720	16910	16050	21700	11710	16720	16329.42	4.24	-2829	17280	17000	16510	16230	15740	17140	16370	31	4980	500	11700	10	1	6127616	985	24.62	3.29	12	0.12	653.00	4883.00	22500	20230720	-28.53	10750	20221027	49.58	22500	-28.53	20230720	11600	38.62	20230517	22500	-28.53	20230720	11400	41.05	20221102	1.88	N	302550	500	30 억	260021	N	N	N	N
4	20231031	141150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16270	-450	5	-2.69	78634130	4781	48.23	16720	16910	16220	21700	11710	16720	16447.21	4.24	-2362	17280	17000	16510	16230	15740	17140	16370	31	4980	500	11700	10	1	6127616	997	24.92	3.33	12	0.08	653.00	4883.00	22500	20230720	-27.69	10750	20221027	51.35	22500	-27.69	20230720	11600	40.26	20230517	22500	-27.69	20230720	11400	42.72	20221102	1.88	N	302550	500	30 억	260021	N	N	N	N
5	20231031	131141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16300	-420	5	-2.51	68186680	4138	41.75	16720	16910	16280	21700	11710	16720	16478.17	4.24	-1912	17280	17000	16510	16230	15740	17140	16370	31	4980	500	11700	10	1	6127616	999	24.96	3.34	12	0.07	653.00	4883.00	22500	20230720	-27.56	10750	20221027	51.63	22500	-27.56	20230720	11600	40.52	20230517	22500	-27.56	20230720	11400	42.98	20221102	1.88	N	302550	500	30 억	260021	N	N	N	N
6	20231031	121141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16330	-390	5	-2.33	55110670	3336	33.66	16720	16910	16330	21700	11710	16720	16519.99	4.24	-1479	17280	17000	16510	16230	15740	17140	16370	31	4980	500	11700	10	1	6127616	1001	25.01	3.34	12	0.05	653.00	4883.00	22500	20230720	-27.42	10750	20221027	51.91	22500	-27.42	20230720	11600	40.78	20230517	22500	-27.42	20230720	11400	43.25	20221102	1.88	N	302550	500	30 억	260021	N	N	N	N
7	20231031	111211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16450	-270	5	-1.61	42721830	2579	26.02	16720	16910	16390	21700	11710	16720	16565.27	4.24	-1022	17280	17000	16510	16230	15740	17140	16370	31	4980	500	11700	10	1	6127616	1008	25.19	3.37	12	0.04	653.00	4883.00	22500	20230720	-26.89	10750	20221027	53.02	22500	-26.89	20230720	11600	41.81	20230517	22500	-26.89	20230720	11400	44.30	20221102	1.88	N	302550	500	30 억	260021	N	N	N	N
8	20231031	101149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16500	-220	5	-1.32	23045350	1381	13.93	16720	16910	16500	21700	11710	16720	16687.44	4.24	-583	17280	17000	16510	16230	15740	17140	16370	31	4980	500	11700	10	1	6127616	1011	25.27	3.38	12	0.02	653.00	4883.00	22500	20230720	-26.67	10750	20221027	53.49	22500	-26.67	20230720	11600	42.24	20230517	22500	-26.67	20230720	11400	44.74	20221102	1.88	N	302550	500	30 억	260021	N	N	N	N
9	20231031	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16910	190	2	1.14	1856920	110	1.11	16720	16910	16720	21700	11710	16720	16881.09	4.24	-1	17280	17000	16510	16230	15740	17140	16370	31	4980	500	11700	10	1	6127616	1036	25.90	3.46	12	0.00	653.00	4883.00	22500	20230720	-24.84	10750	20221027	57.30	22500	-24.84	20230720	11600	45.78	20230517	22500	-24.84	20230720	11400	48.33	20221102	1.88	N	302550	500	30 억	260021	N	N	N	N
10	20231030	161126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16720	700	2	4.37	163901970	9912	192.95	16110	16790	16020	20800	11220	16020	16535.53	4.19	3013	16660	16340	16180	15860	15700	16260	15780	31	4780	500	11210	10	1	6127616	1025	25.60	3.42	12	0.16	653.00	4883.00	22500	20230720	-25.69	10750	20221026	55.53	22500	-25.69	20230720	11600	44.14	20230517	22500	-25.69	20230720	11400	46.67	20221102	1.89	N	302550	500	30 억	256732	N	N	N	N
11	20231030	151102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16690	670	2	4.18	148065920	8964	174.50	16110	16790	16020	20800	11220	16020	16517.84	4.19	3603	16660	16340	16180	15860	15700	16260	15780	31	4780	500	11210	10	1	6127616	1023	25.56	3.42	12	0.15	653.00	4883.00	22500	20230720	-25.82	10750	20221026	55.26	22500	-25.82	20230720	11600	43.88	20230517	22500	-25.82	20230720	11400	46.40	20221102	1.89	N	302550	500	30 억	256732	N	N	N	N
12	20231030	141058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16690	670	2	4.18	129905740	7878	153.36	16110	16790	16020	20800	11220	16020	16489.69	4.19	3578	16660	16340	16180	15860	15700	16260	15780	31	4780	500	11210	10	1	6127616	1023	25.56	3.42	12	0.13	653.00	4883.00	22500	20230720	-25.82	10750	20221026	55.26	22500	-25.82	20230720	11600	43.88	20230517	22500	-25.82	20230720	11400	46.40	20221102	1.89	N	302550	500	30 억	256732	N	N	N	N
13	20231030	131103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16640	620	2	3.87	94532190	5757	112.07	16110	16670	16020	20800	11220	16020	16420.39	4.19	2407	16660	16340	16180	15860	15700	16260	15780	31	4780	500	11210	10	1	6127616	1020	25.48	3.41	12	0.09	653.00	4883.00	22500	20230720	-26.04	10750	20221026	54.79	22500	-26.04	20230720	11600	43.45	20230517	22500	-26.04	20230720	11400	45.96	20221102	1.89	N	302550	500	30 억	256732	N	N	N	N
14	20231030	121053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16390	370	2	2.31	43512710	2667	51.92	16110	16490	16020	20800	11220	16020	16315.23	4.19	-84	16660	16340	16180	15860	15700	16260	15780	31	4780	500	11210	10	1	6127616	1004	25.10	3.36	12	0.04	653.00	4883.00	22500	20230720	-27.16	10750	20221026	52.47	22500	-27.16	20230720	11600	41.29	20230517	22500	-27.16	20230720	11400	43.77	20221102	1.89	N	302550	500	30 억	256732	N	N	N	N
15	20231030	111055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16430	410	2	2.56	37809830	2320	45.16	16110	16490	16020	20800	11220	16020	16297.34	4.19	13	16660	16340	16180	15860	15700	16260	15780	31	4780	500	11210	10	1	6127616	1007	25.16	3.36	12	0.04	653.00	4883.00	22500	20230720	-26.98	10750	20221026	52.84	22500	-26.98	20230720	11600	41.64	20230517	22500	-26.98	20230720	11400	44.12	20221102	1.89	N	302550	500	30 억	256732	N	N	N	N
16	20231030	101051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16310	290	2	1.81	29439930	1808	35.20	16110	16490	16020	20800	11220	16020	16283.15	4.19	-294	16660	16340	16180	15860	15700	16260	15780	31	4780	500	11210	10	1	6127616	999	24.98	3.34	12	0.03	653.00	4883.00	22500	20230720	-27.51	10750	20221026	51.72	22500	-27.51	20230720	11600	40.60	20230517	22500	-27.51	20230720	11400	43.07	20221102	1.89	N	302550	500	30 억	256732	N	N	N	N
17	20231030	091051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16300	280	2	1.75	7564760	466	9.07	16110	16300	16020	20800	11220	16020	16233.39	4.19	-104	16660	16340	16180	15860	15700	16260	15780	31	4780	500	11210	10	1	6127616	999	24.96	3.34	12	0.01	653.00	4883.00	22500	20230720	-27.56	10750	20221026	51.63	22500	-27.56	20230720	11600	40.52	20230517	22500	-27.56	20230720	11400	42.98	20221102	1.89	N	302550	500	30 억	256732	N	N	N	N
18	20231027	161000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16020	-190	5	-1.17	80866530	4997	71.00	16020	16500	16020	21050	11350	16210	16184.30	4.19	-255	16536	16372	16236	16072	15936	16305	16005	31	4840	500	11340	10	1	6127616	982	24.53	3.28	12	0.08	653.00	4883.00	22500	20230720	-28.80	10750	20221026	49.02	22500	-28.80	20230720	11600	38.10	20230517	22500	-28.80	20230720	10750	49.02	20221027	1.86	N	302550	500	30 억	256987	N	N	N	N
19	20231027	151052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16450	240	2	1.48	51437130	3161	44.91	16020	16500	16020	21050	11350	16210	16272.42	4.19	-252	16536	16372	16236	16072	15936	16305	16005	31	4840	500	11340	10	1	6127616	1008	25.19	3.37	12	0.05	653.00	4883.00	22500	20230720	-26.89	10750	20221026	53.02	22500	-26.89	20230720	11600	41.81	20230517	22500	-26.89	20230720	10750	53.02	20221027	1.86	N	302550	500	30 억	256987	N	N	N	N
20	20231027	141050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16370	160	2	0.99	44107360	2710	38.51	16020	16500	16020	21050	11350	16210	16275.78	4.19	-189	16536	16372	16236	16072	15936	16305	16005	31	4840	500	11340	10	1	6127616	1003	25.07	3.35	12	0.04	653.00	4883.00	22500	20230720	-27.24	10750	20221026	52.28	22500	-27.24	20230720	11600	41.12	20230517	22500	-27.24	20230720	10750	52.28	20221027	1.86	N	302550	500	30 억	256987	N	N	N	N
21	20231027	131040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16310	100	2	0.62	39548270	2430	34.53	16020	16500	16020	21050	11350	16210	16275.01	4.19	47	16536	16372	16236	16072	15936	16305	16005	31	4840	500	11340	10	1	6127616	999	24.98	3.34	12	0.04	653.00	4883.00	22500	20230720	-27.51	10750	20221026	51.72	22500	-27.51	20230720	11600	40.60	20230517	22500	-27.51	20230720	10750	51.72	20221027	1.86	N	302550	500	30 억	256987	N	N	N	N
22	20231027	121053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16490	280	2	1.73	36188850	2225	31.61	16020	16500	16020	21050	11350	16210	16264.65	4.19	179	16536	16372	16236	16072	15936	16305	16005	31	4840	500	11340	10	1	6127616	1010	25.25	3.38	12	0.04	653.00	4883.00	22500	20230720	-26.71	10750	20221026	53.40	22500	-26.71	20230720	11600	42.16	20230517	22500	-26.71	20230720	10750	53.40	20221027	1.86	N	302550	500	30 억	256987	N	N	N	N
23	20231027	111059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16400	190	2	1.17	27877410	1720	24.44	16020	16440	16020	21050	11350	16210	16207.80	4.19	149	16536	16372	16236	16072	15936	16305	16005	31	4840	500	11340	10	1	6127616	1005	25.11	3.36	12	0.03	653.00	4883.00	22500	20230720	-27.11	10750	20221026	52.56	22500	-27.11	20230720	11600	41.38	20230517	22500	-27.11	20230720	10750	52.56	20221027	1.86	N	302550	500	30 억	256987	N	N	N	N
24	20231027	101048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16180	-30	5	-0.19	13691560	850	12.08	16020	16440	16020	21050	11350	16210	16107.72	4.19	-648	16536	16372	16236	16072	15936	16305	16005	31	4840	500	11340	10	1	6127616	991	24.78	3.31	12	0.01	653.00	4883.00	22500	20230720	-28.09	10750	20221026	50.51	22500	-28.09	20230720	11600	39.48	20230517	22500	-28.09	20230720	10750	50.51	20221027	1.86	N	302550	500	30 억	256987	N	N	N	N
25	20231027	091053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16440	230	2	1.42	32460	2	0.03	16020	16440	16020	21050	11350	16210	16230.00	4.19	0	16536	16372	16236	16072	15936	16305	16005	31	4840	500	11340	10	1	6127616	1007	25.18	3.37	12	0.00	653.00	4883.00	22500	20230720	-26.93	10750	20221026	52.93	22500	-26.93	20230720	11600	41.72	20230517	22500	-26.93	20230720	10750	52.93	20221027	1.86	N	302550	500	30 억	256987	N	N	N	N
26	20231026	161036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16210	-390	5	-2.35	107806580	6666	57.34	16400	16400	16100	21550	11620	16600	16172.58	4.19	515	17700	17150	16680	16130	15660	16915	15895	31	4950	500	11620	10	1	6127616	993	24.82	3.32	12	0.11	653.00	4883.00	22500	20230720	-27.96	10750	20221026	50.79	22500	-27.96	20230720	11600	39.74	20230517	22500	-27.96	20230720	10750	50.79	20221026	1.91	N	302550	500	30 억	256468	N	N	N	N
27	20231026	151034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16230	-370	5	-2.23	84308890	5213	44.84	16400	16400	16100	21550	11620	16600	16172.82	4.19	786	17700	17150	16680	16130	15660	16915	15895	31	4950	500	11620	10	1	6127616	995	24.85	3.32	12	0.09	653.00	4883.00	22500	20230720	-27.87	10750	20221026	50.98	22500	-27.87	20230720	11600	39.91	20230517	22500	-27.87	20230720	10750	50.98	20221026	1.91	N	302550	500	30 억	256468	N	N	N	N
28	20231026	141036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16200	-400	5	-2.41	52424860	3238	27.85	16400	16400	16100	21550	11620	16600	16190.51	4.19	433	17700	17150	16680	16130	15660	16915	15895	31	4950	500	11620	10	1	6127616	993	24.81	3.32	12	0.05	653.00	4883.00	22500	20230720	-28.00	10750	20221026	50.70	22500	-28.00	20230720	11600	39.66	20230517	22500	-28.00	20230720	10750	50.70	20221026	1.91	N	302550	500	30 억	256468	N	N	N	N
29	20231026	131035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16220	-380	5	-2.29	51986580	3211	27.62	16400	16400	16100	21550	11620	16600	16190.15	4.19	435	17700	17150	16680	16130	15660	16915	15895	31	4950	500	11620	10	1	6127616	994	24.84	3.32	12	0.05	653.00	4883.00	22500	20230720	-27.91	10750	20221026	50.88	22500	-27.91	20230720	11600	39.83	20230517	22500	-27.91	20230720	10750	50.88	20221026	1.91	N	302550	500	30 억	256468	N	N	N	N
30	20231026	121027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16220	-380	5	-2.29	49862920	3080	26.49	16400	16400	16100	21550	11620	16600	16189.26	4.19	430	17700	17150	16680	16130	15660	16915	15895	31	4950	500	11620	10	1	6127616	994	24.84	3.32	12	0.05	653.00	4883.00	22500	20230720	-27.91	10750	20221026	50.88	22500	-27.91	20230720	11600	39.83	20230517	22500	-27.91	20230720	10750	50.88	20221026	1.91	N	302550	500	30 억	256468	N	N	N	N
31	20231026	111043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16120	-480	5	-2.89	48781000	3013	25.92	16400	16400	16100	21550	11620	16600	16190.18	4.19	436	17700	17150	16680	16130	15660	16915	15895	31	4950	500	11620	10	1	6127616	988	24.69	3.30	12	0.05	653.00	4883.00	22500	20230720	-28.36	10750	20221026	49.95	22500	-28.36	20230720	11600	38.97	20230517	22500	-28.36	20230720	10750	49.95	20221026	1.91	N	302550	500	30 억	256468	N	N	N	N
32	20231026	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16210	-390	5	-2.35	11541160	707	6.08	16400	16400	16150	21550	11620	16600	16324.13	4.19	-183	17700	17150	16680	16130	15660	16915	15895	31	4950	500	11620	10	1	6127616	993	24.82	3.32	12	0.01	653.00	4883.00	22500	20230720	-27.96	10750	20221026	50.79	22500	-27.96	20230720	11600	39.74	20230517	22500	-27.96	20230720	10750	50.79	20221026	1.91	N	302550	500	30 억	256468	N	N	N	N
33	20231026	091036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16370	-230	5	-1.39	8997870	550	4.73	16400	16400	16260	21550	11620	16600	16359.76	4.19	-149	17700	17150	16680	16130	15660	16915	15895	31	4950	500	11620	10	1	6127616	1003	25.07	3.35	12	0.01	653.00	4883.00	22500	20230720	-27.24	10750	20221026	52.28	22500	-27.24	20230720	11600	41.12	20230517	22500	-27.24	20230720	10750	52.28	20221026	1.91	N	302550	500	30 억	256468	N	N	N	N
34	20231025	161038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16600	-350	5	-2.06	192956950	11624	63.03	17230	17230	16210	22000	11870	16950	16599.57	4.22	-2201	17623	17286	16643	16306	15663	17455	16475	31	5050	500	11860	10	1	6127616	1017	25.42	3.40	12	0.19	653.00	4883.00	22500	20230720	-26.22	10750	20221026	54.42	22500	-26.22	20230720	11600	43.10	20230517	22500	-26.22	20230720	10750	54.42	20221026	1.92	N	302550	500	30 억	258663	N	N	N	N
35	20231025	151036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16630	-320	5	-1.89	167940460	10114	54.84	17230	17230	16210	22000	11870	16950	16604.41	4.22	-2049	17623	17286	16643	16306	15663	17455	16475	31	5050	500	11860	10	1	6127616	1019	25.47	3.41	12	0.17	653.00	4883.00	22500	20230720	-26.09	10750	20221026	54.70	22500	-26.09	20230720	11600	43.36	20230517	22500	-26.09	20230720	10750	54.70	20221026	1.92	N	302550	500	30 억	258663	N	N	N	N
36	20231025	141031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16480	-470	5	-2.77	139477050	8387	45.48	17230	17230	16210	22000	11870	16950	16629.77	4.22	-1164	17623	17286	16643	16306	15663	17455	16475	31	5050	500	11860	10	1	6127616	1010	25.24	3.37	12	0.14	653.00	4883.00	22500	20230720	-26.76	10750	20221026	53.30	22500	-26.76	20230720	11600	42.07	20230517	22500	-26.76	20230720	10750	53.30	20221026	1.92	N	302550	500	30 억	258663	N	N	N	N
37	20231025	131033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16480	-470	5	-2.77	127940700	7684	41.66	17230	17230	16210	22000	11870	16950	16649.88	4.22	-999	17623	17286	16643	16306	15663	17455	16475	31	5050	500	11860	10	1	6127616	1010	25.24	3.37	12	0.13	653.00	4883.00	22500	20230720	-26.76	10750	20221026	53.30	22500	-26.76	20230720	11600	42.07	20230517	22500	-26.76	20230720	10750	53.30	20221026	1.92	N	302550	500	30 억	258663	N	N	N	N
38	20231025	121036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16470	-480	5	-2.83	122361430	7344	39.82	17230	17230	16210	22000	11870	16950	16661.02	4.22	-965	17623	17286	16643	16306	15663	17455	16475	31	5050	500	11860	10	1	6127616	1009	25.22	3.37	12	0.12	653.00	4883.00	22500	20230720	-26.80	10750	20221026	53.21	22500	-26.80	20230720	11600	41.98	20230517	22500	-26.80	20230720	10750	53.21	20221026	1.92	N	302550	500	30 억	258663	N	N	N	N
39	20231025	111036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16890	-60	5	-0.35	50672490	2994	16.23	17230	17230	16760	22000	11870	16950	16924.59	4.22	-1302	17623	17286	16643	16306	15663	17455	16475	31	5050	500	11860	10	1	6127616	1035	25.87	3.46	12	0.05	653.00	4883.00	22500	20230720	-24.93	10750	20221026	57.12	22500	-24.93	20230720	11600	45.60	20230517	22500	-24.93	20230720	10750	57.12	20221026	1.92	N	302550	500	30 억	258663	N	N	N	N
40	20231025	101037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16810	-140	5	-0.83	40703480	2400	13.01	17230	17230	16790	22000	11870	16950	16959.82	4.22	-1281	17623	17286	16643	16306	15663	17455	16475	31	5050	500	11860	10	1	6127616	1030	25.74	3.44	12	0.04	653.00	4883.00	22500	20230720	-25.29	10750	20221026	56.37	22500	-25.29	20230720	11600	44.91	20230517	22500	-25.29	20230720	10750	56.37	20221026	1.92	N	302550	500	30 억	258663	N	N	N	N
41	20231025	091032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16810	-140	5	-0.83	1440330	84	0.46	17230	17230	16810	22000	11870	16950	17173.38	4.22	-41	17623	17286	16643	16306	15663	17455	16475	31	5050	500	11860	10	1	6127616	1030	25.74	3.44	12	0.00	653.00	4883.00	22500	20230720	-25.29	10750	20221026	56.37	22500	-25.29	20230720	11600	44.91	20230517	22500	-25.29	20230720	10750	56.37	20221026	1.92	N	302550	500	30 억	258663	N	N	N	N
42	20231024	161009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16950	710	2	4.37	305501770	18427	200.75	16380	16980	16000	21100	11370	16240	16579.03	4.17	2957	16853	16546	16193	15886	15533	16700	16040	31	4860	500	11360	10	1	6127616	1039	25.96	3.47	12	0.30	653.00	4883.00	22500	20230720	-24.67	10750	20221026	57.67	22500	-24.67	20230720	11600	46.12	20230517	22500	-24.67	20230720	10750	57.67	20221026	1.93	N	302550	500	30 억	255652	N	N	N	N
43	20231024	151026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16980	740	2	4.56	218285200	13265	144.51	16380	16980	16000	21100	11370	16240	16455.73	4.17	2308	16853	16546	16193	15886	15533	16700	16040	31	4860	500	11360	10	1	6127616	1040	26.00	3.48	12	0.22	653.00	4883.00	22500	20230720	-24.53	10750	20221026	57.95	22500	-24.53	20230720	11600	46.38	20230517	22500	-24.53	20230720	10750	57.95	20221026	1.93	N	302550	500	30 억	255652	N	N	N	N
44	20231024	141008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16660	420	2	2.59	153216930	9395	102.35	16380	16700	16000	21100	11370	16240	16308.35	4.17	1760	16853	16546	16193	15886	15533	16700	16040	31	4860	500	11360	10	1	6127616	1021	25.51	3.41	12	0.15	653.00	4883.00	22500	20230720	-25.96	10750	20221026	54.98	22500	-25.96	20230720	11600	43.62	20230517	22500	-25.96	20230720	10750	54.98	20221026	1.93	N	302550	500	30 억	255652	N	N	N	N
45	20231024	131013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16490	250	2	1.54	107740490	6654	72.49	16380	16490	16000	21100	11370	16240	16191.84	4.17	1064	16853	16546	16193	15886	15533	16700	16040	31	4860	500	11360	10	1	6127616	1010	25.25	3.38	12	0.11	653.00	4883.00	22500	20230720	-26.71	10750	20221026	53.40	22500	-26.71	20230720	11600	42.16	20230517	22500	-26.71	20230720	10750	53.40	20221026	1.93	N	302550	500	30 억	255652	N	N	N	N
46	20231024	121024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16150	-90	5	-0.55	82236160	5088	55.43	16380	16490	16000	21100	11370	16240	16162.77	4.17	-211	16853	16546	16193	15886	15533	16700	16040	31	4860	500	11360	10	1	6127616	990	24.73	3.31	12	0.08	653.00	4883.00	22500	20230720	-28.22	10750	20221026	50.23	22500	-28.22	20230720	11600	39.22	20230517	22500	-28.22	20230720	10750	50.23	20221026	1.93	N	302550	500	30 억	255652	N	N	N	N
47	20231024	111020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16130	-110	5	-0.68	69816370	4319	47.05	16380	16490	16000	21100	11370	16240	16164.94	4.17	-670	16853	16546	16193	15886	15533	16700	16040	31	4860	500	11360	10	1	6127616	988	24.70	3.30	12	0.07	653.00	4883.00	22500	20230720	-28.31	10750	20221026	50.05	22500	-28.31	20230720	11600	39.05	20230517	22500	-28.31	20230720	10750	50.05	20221026	1.93	N	302550	500	30 억	255652	N	N	N	N
48	20231024	101011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16130	-110	5	-0.68	48848830	3018	32.88	16380	16490	16030	21100	11370	16240	16185.83	4.17	-273	16853	16546	16193	15886	15533	16700	16040	31	4860	500	11360	10	1	6127616	988	24.70	3.30	12	0.05	653.00	4883.00	22500	20230720	-28.31	10750	20221026	50.05	22500	-28.31	20230720	11600	39.05	20230517	22500	-28.31	20230720	10750	50.05	20221026	1.93	N	302550	500	30 억	255652	N	N	N	N
49	20231024	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16340	100	2	0.62	20826620	1280	13.94	16380	16490	16140	21100	11370	16240	16270.80	4.17	137	16853	16546	16193	15886	15533	16700	16040	31	4860	500	11360	10	1	6127616	1001	25.02	3.35	12	0.02	653.00	4883.00	22500	20230720	-27.38	10750	20221026	52.00	22500	-27.38	20230720	11600	40.86	20230517	22500	-27.38	20230720	10750	52.00	20221026	1.93	N	302550	500	30 억	255652	N	N	N	N
50	20231023	161003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16240	-70	5	-0.43	145321050	8947	71.36	16050	16500	15840	21200	11420	16310	16242.43	4.15	1341	16796	16552	16326	16082	15856	16440	15970	31	4890	500	11410	10	1	6127616	995	24.87	3.33	12	0.15	653.00	4883.00	22500	20230720	-27.82	10750	20221026	51.07	22500	-27.82	20230720	11600	40.00	20230517	22500	-27.82	20230720	10750	51.07	20221026	1.92	N	302550	500	30 억	254311	N	N	N	N
51	20231023	151008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16150	-160	5	-0.98	141098990	8687	69.29	16050	16500	15840	21200	11420	16310	16242.55	4.15	1427	16796	16552	16326	16082	15856	16440	15970	31	4890	500	11410	10	1	6127616	990	24.73	3.31	12	0.14	653.00	4883.00	22500	20230720	-28.22	10750	20221026	50.23	22500	-28.22	20230720	11600	39.22	20230517	22500	-28.22	20230720	10750	50.23	20221026	1.92	N	302550	500	30 억	254311	N	N	N	N
52	20231023	141007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16250	-60	5	-0.37	133495110	8217	65.54	16050	16500	15840	21200	11420	16310	16246.21	4.15	1449	16796	16552	16326	16082	15856	16440	15970	31	4890	500	11410	10	1	6127616	996	24.89	3.33	12	0.13	653.00	4883.00	22500	20230720	-27.78	10750	20221026	51.16	22500	-27.78	20230720	11600	40.09	20230517	22500	-27.78	20230720	10750	51.16	20221026	1.92	N	302550	500	30 억	254311	N	N	N	N
53	20231023	131013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16220	-90	5	-0.55	85308980	5280	42.12	16050	16360	15840	21200	11420	16310	16157.00	4.15	1866	16796	16552	16326	16082	15856	16440	15970	31	4890	500	11410	10	1	6127616	994	24.84	3.32	12	0.09	653.00	4883.00	22500	20230720	-27.91	10750	20221026	50.88	22500	-27.91	20230720	11600	39.83	20230517	22500	-27.91	20230720	10750	50.88	20221026	1.92	N	302550	500	30 억	254311	N	N	N	N
54	20231023	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16140	-170	5	-1.04	83501740	5168	41.22	16050	16360	15840	21200	11420	16310	16157.46	4.15	1824	16796	16552	16326	16082	15856	16440	15970	31	4890	500	11410	10	1	6127616	989	24.72	3.31	12	0.08	653.00	4883.00	22500	20230720	-28.27	10750	20221026	50.14	22500	-28.27	20230720	11600	39.14	20230517	22500	-28.27	20230720	10750	50.14	20221026	1.92	N	302550	500	30 억	254311	N	N	N	N
55	20231023	111000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16340	30	2	0.18	55936690	3458	27.58	16050	16360	15840	21200	11420	16310	16176.02	4.15	1650	16796	16552	16326	16082	15856	16440	15970	31	4890	500	11410	10	1	6127616	1001	25.02	3.35	12	0.06	653.00	4883.00	22500	20230720	-27.38	10750	20221026	52.00	22500	-27.38	20230720	11600	40.86	20230517	22500	-27.38	20230720	10750	52.00	20221026	1.92	N	302550	500	30 억	254311	N	N	N	N
56	20231023	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16190	-120	5	-0.74	46043360	2852	22.75	16050	16350	15840	21200	11420	16310	16144.24	4.15	1144	16796	16552	16326	16082	15856	16440	15970	31	4890	500	11410	10	1	6127616	992	24.79	3.32	12	0.05	653.00	4883.00	22500	20230720	-28.04	10750	20221026	50.60	22500	-28.04	20230720	11600	39.57	20230517	22500	-28.04	20230720	10750	50.60	20221026	1.92	N	302550	500	30 억	254311	N	N	N	N
57	20231023	091014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16310	0	3	0.00	6291060	392	3.13	16050	16310	15840	21200	11420	16310	16048.62	4.15	0	16796	16552	16326	16082	15856	16440	15970	31	4890	500	11410	10	1	6127616	999	24.98	3.34	12	0.01	653.00	4883.00	22500	20230720	-27.51	10750	20221026	51.72	22500	-27.51	20230720	11600	40.60	20230517	22500	-27.51	20230720	10750	51.72	20221026	1.92	N	302550	500	30 억	254311	N	N	N	N
58	20231020	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16310	-250	5	-1.51	203933320	12535	86.43	16500	16570	16100	21500	11600	16560	16269.11	4.16	-501	17453	17006	16703	16256	15953	16855	16105	31	4940	500	11590	10	1	6127616	999	24.98	3.34	12	0.20	653.00	4883.00	22500	20230720	-27.51	10750	20221026	51.72	22500	-27.51	20230720	11600	40.60	20230517	22500	-27.51	20230720	10750	51.72	20221026	1.92	N	302550	500	30 억	254812	N	N	N	N
59	20231020	150957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16320	-240	5	-1.45	179637230	11045	76.16	16500	16570	16100	21500	11600	16560	16264.12	4.16	-263	17453	17006	16703	16256	15953	16855	16105	31	4940	500	11590	10	1	6127616	1000	24.99	3.34	12	0.18	653.00	4883.00	22500	20230720	-27.47	10750	20221026	51.81	22500	-27.47	20230720	11600	40.69	20230517	22500	-27.47	20230720	10750	51.81	20221026	1.92	N	302550	500	30 억	254812	N	N	N	N
60	20231020	141008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16440	-120	5	-0.72	101659680	6281	43.31	16500	16500	16100	21500	11600	16560	16185.27	4.16	-270	17453	17006	16703	16256	15953	16855	16105	31	4940	500	11590	10	1	6127616	1007	25.18	3.37	12	0.10	653.00	4883.00	22500	20230720	-26.93	10750	20221026	52.93	22500	-26.93	20230720	11600	41.72	20230517	22500	-26.93	20230720	10750	52.93	20221026	1.92	N	302550	500	30 억	254812	N	N	N	N
61	20231020	130941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16210	-350	5	-2.11	88287050	5460	37.65	16500	16500	16100	21500	11600	16560	16169.79	4.16	-521	17453	17006	16703	16256	15953	16855	16105	31	4940	500	11590	10	1	6127616	993	24.82	3.32	12	0.09	653.00	4883.00	22500	20230720	-27.96	10750	20221026	50.79	22500	-27.96	20230720	11600	39.74	20230517	22500	-27.96	20230720	10750	50.79	20221026	1.92	N	302550	500	30 억	254812	N	N	N	N
62	20231020	120951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16210	-350	5	-2.11	60366130	3729	25.71	16500	16500	16110	21500	11600	16560	16188.29	4.16	-460	17453	17006	16703	16256	15953	16855	16105	31	4940	500	11590	10	1	6127616	993	24.82	3.32	12	0.06	653.00	4883.00	22500	20230720	-27.96	10750	20221026	50.79	22500	-27.96	20230720	11600	39.74	20230517	22500	-27.96	20230720	10750	50.79	20221026	1.92	N	302550	500	30 억	254812	N	N	N	N
63	20231020	111002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16160	-400	5	-2.42	51542170	3184	21.95	16500	16500	16110	21500	11600	16560	16187.87	4.16	-491	17453	17006	16703	16256	15953	16855	16105	31	4940	500	11590	10	1	6127616	990	24.75	3.31	12	0.05	653.00	4883.00	22500	20230720	-28.18	10750	20221026	50.33	22500	-28.18	20230720	11600	39.31	20230517	22500	-28.18	20230720	10750	50.33	20221026	1.92	N	302550	500	30 억	254812	N	N	N	N
64	20231020	100953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16500	-60	5	-0.36	23139310	1428	9.85	16500	16500	16110	21500	11600	16560	16204.00	4.16	-437	17453	17006	16703	16256	15953	16855	16105	31	4940	500	11590	10	1	6127616	1011	25.27	3.38	12	0.02	653.00	4883.00	22500	20230720	-26.67	10750	20221026	53.49	22500	-26.67	20230720	11600	42.24	20230517	22500	-26.67	20230720	10750	53.49	20221026	1.92	N	302550	500	30 억	254812	N	N	N	N
65	20231020	090951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16500	-60	5	-0.36	1155000	70	0.48	16500	16500	16500	21500	11600	16560	16500.00	4.16	0	17453	17006	16703	16256	15953	16855	16105	31	4940	500	11590	10	1	6127616	1011	25.27	3.38	12	0.00	653.00	4883.00	22500	20230720	-26.67	10750	20221026	53.49	22500	-26.67	20230720	11600	42.24	20230517	22500	-26.67	20230720	10750	53.49	20221026	1.92	N	302550	500	30 억	254812	N	N	N	N
66	20231019	160950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16560	-610	5	-3.55	240364180	14490	136.48	16950	17150	16400	22300	12020	17170	16588.28	4.22	-4013	17976	17572	17036	16632	16096	17305	16365	31	5130	500	12010	10	1	6127616	1015	25.36	3.39	12	0.24	653.00	4883.00	22500	20230720	-26.40	10600	20221017	56.23	22500	-26.40	20230720	11600	42.76	20230517	22500	-26.40	20230720	10750	54.05	20221026	1.92	N	302550	500	30 억	258754	N	N	N	N
67	20231019	150939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16860	-310	5	-1.81	232487110	14015	132.01	16950	17150	16400	22300	12020	17170	16588.45	4.22	-3904	17976	17572	17036	16632	16096	17305	16365	31	5130	500	12010	10	1	6127616	1033	25.82	3.45	12	0.23	653.00	4883.00	22500	20230720	-25.07	10600	20221017	59.06	22500	-25.07	20230720	11600	45.34	20230517	22500	-25.07	20230720	10750	56.84	20221026	1.92	N	302550	500	30 억	258754	N	N	N	N
68	20231019	140954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16460	-710	5	-4.14	128490420	7766	73.15	16950	17150	16450	22300	12020	17170	16545.25	4.22	-3040	17976	17572	17036	16632	16096	17305	16365	31	5130	500	12010	10	1	6127616	1009	25.21	3.37	12	0.13	653.00	4883.00	22500	20230720	-26.84	10600	20221017	55.28	22500	-26.84	20230720	11600	41.90	20230517	22500	-26.84	20230720	10750	53.12	20221026	1.92	N	302550	500	30 억	258754	N	N	N	N
69	20231019	130944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16480	-690	5	-4.02	114767400	6933	65.30	16950	17150	16470	22300	12020	17170	16553.79	4.22	-2855	17976	17572	17036	16632	16096	17305	16365	31	5130	500	12010	10	1	6127616	1010	25.24	3.37	12	0.11	653.00	4883.00	22500	20230720	-26.76	10600	20221017	55.47	22500	-26.76	20230720	11600	42.07	20230517	22500	-26.76	20230720	10750	53.30	20221026	1.92	N	302550	500	30 억	258754	N	N	N	N
70	20231019	120951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16510	-660	5	-3.84	101539790	6131	57.75	16950	17150	16500	22300	12020	17170	16561.70	4.22	-2629	17976	17572	17036	16632	16096	17305	16365	31	5130	500	12010	10	1	6127616	1012	25.28	3.38	12	0.10	653.00	4883.00	22500	20230720	-26.62	10600	20221017	55.75	22500	-26.62	20230720	11600	42.33	20230517	22500	-26.62	20230720	10750	53.58	20221026	1.92	N	302550	500	30 억	258754	N	N	N	N
71	20231019	110945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16510	-660	5	-3.84	82589240	4983	46.93	16950	17150	16500	22300	12020	17170	16574.20	4.22	-2601	17976	17572	17036	16632	16096	17305	16365	31	5130	500	12010	10	1	6127616	1012	25.28	3.38	12	0.08	653.00	4883.00	22500	20230720	-26.62	10600	20221017	55.75	22500	-26.62	20230720	11600	42.33	20230517	22500	-26.62	20230720	10750	53.58	20221026	1.92	N	302550	500	30 억	258754	N	N	N	N
72	20231019	100940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16500	-670	5	-3.90	58974870	3553	33.47	16950	17150	16500	22300	12020	17170	16598.61	4.22	-2371	17976	17572	17036	16632	16096	17305	16365	31	5130	500	12010	10	1	6127616	1011	25.27	3.38	12	0.06	653.00	4883.00	22500	20230720	-26.67	10600	20221017	55.66	22500	-26.67	20230720	11600	42.24	20230517	22500	-26.67	20230720	10750	53.49	20221026	1.92	N	302550	500	30 억	258754	N	N	N	N
73	20231019	090949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16580	-590	5	-3.44	14338890	861	8.11	16950	17150	16580	22300	12020	17170	16653.76	4.22	-515	17976	17572	17036	16632	16096	17305	16365	31	5130	500	12010	10	1	6127616	1016	25.39	3.40	12	0.01	653.00	4883.00	22500	20230720	-26.31	10600	20221017	56.42	22500	-26.31	20230720	11600	42.93	20230517	22500	-26.31	20230720	10750	54.23	20221026	1.92	N	302550	500	30 억	258754	N	N	N	N
74	20231018	160953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17170	-160	5	-0.92	180148760	10617	241.68	17400	17440	16500	22500	12140	17330	16967.93	4.27	-3199	17630	17480	17250	17100	16870	17365	16985	31	5170	500	12130	10	1	6127616	1052	26.29	3.52	12	0.17	653.00	4883.00	22500	20230720	-23.69	10550	20221014	62.75	22500	-23.69	20230720	11600	48.02	20230517	22500	-23.69	20230720	10750	59.72	20221026	1.94	N	302550	500	30 억	261953	N	N	N	N
75	20231018	150943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16890	-440	5	-2.54	121042400	7168	163.17	17400	17440	16500	22500	12140	17330	16886.50	4.27	-1810	17630	17480	17250	17100	16870	17365	16985	31	5170	500	12130	10	1	6127616	1035	25.87	3.46	12	0.12	653.00	4883.00	22500	20230720	-24.93	10550	20221014	60.09	22500	-24.93	20230720	11600	45.60	20230517	22500	-24.93	20230720	10750	57.12	20221026	1.94	N	302550	500	30 억	261953	N	N	N	N
76	20231018	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16790	-540	5	-3.12	105433810	6241	142.07	17400	17440	16500	22500	12140	17330	16893.74	4.27	-1714	17630	17480	17250	17100	16870	17365	16985	31	5170	500	12130	10	1	6127616	1029	25.71	3.44	12	0.10	653.00	4883.00	22500	20230720	-25.38	10550	20221014	59.15	22500	-25.38	20230720	11600	44.74	20230517	22500	-25.38	20230720	10750	56.19	20221026	1.94	N	302550	500	30 억	261953	N	N	N	N
77	20231018	130926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16930	-400	5	-2.31	82629670	4885	111.20	17400	17440	16500	22500	12140	17330	16914.98	4.27	-1602	17630	17480	17250	17100	16870	17365	16985	31	5170	500	12130	10	1	6127616	1037	25.93	3.47	12	0.08	653.00	4883.00	22500	20230720	-24.76	10550	20221014	60.47	22500	-24.76	20230720	11600	45.95	20230517	22500	-24.76	20230720	10750	57.49	20221026	1.94	N	302550	500	30 억	261953	N	N	N	N
78	20231018	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16900	-430	5	-2.48	68164300	4026	91.65	17400	17440	16500	22500	12140	17330	16931.02	4.27	-1531	17630	17480	17250	17100	16870	17365	16985	31	5170	500	12130	10	1	6127616	1036	25.88	3.46	12	0.07	653.00	4883.00	22500	20230720	-24.89	10550	20221014	60.19	22500	-24.89	20230720	11600	45.69	20230517	22500	-24.89	20230720	10750	57.21	20221026	1.94	N	302550	500	30 억	261953	N	N	N	N
79	20231018	110937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16900	-430	5	-2.48	60935350	3598	81.90	17400	17440	16500	22500	12140	17330	16935.89	4.27	-1584	17630	17480	17250	17100	16870	17365	16985	31	5170	500	12130	10	1	6127616	1036	25.88	3.46	12	0.06	653.00	4883.00	22500	20230720	-24.89	10550	20221014	60.19	22500	-24.89	20230720	11600	45.69	20230517	22500	-24.89	20230720	10750	57.21	20221026	1.94	N	302550	500	30 억	261953	N	N	N	N
80	20231018	100948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16860	-470	5	-2.71	57747450	3409	77.60	17400	17440	16500	22500	12140	17330	16939.70	4.27	-1523	17630	17480	17250	17100	16870	17365	16985	31	5170	500	12130	10	1	6127616	1033	25.82	3.45	12	0.06	653.00	4883.00	22500	20230720	-25.07	10550	20221014	59.81	22500	-25.07	20230720	11600	45.34	20230517	22500	-25.07	20230720	10750	56.84	20221026	1.94	N	302550	500	30 억	261953	N	N	N	N
81	20231018	090932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17140	-190	5	-1.10	4505770	259	5.90	17400	17440	17140	22500	12140	17330	17396.80	4.27	-165	17630	17480	17250	17100	16870	17365	16985	31	5170	500	12130	10	1	6127616	1050	26.25	3.51	12	0.00	653.00	4883.00	22500	20230720	-23.82	10550	20221014	62.46	22500	-23.82	20230720	11600	47.76	20230517	22500	-23.82	20230720	10750	59.44	20221026	1.94	N	302550	500	30 억	261953	N	N	N	N
82	20231017	160934	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17330	-20	5	-0.12	75619470	4393	37.59	17400	17400	17020	22550	12150	17350	17210.89	4.30	-1426	17816	17582	17206	16972	16596	17395	16785	31	5200	500	12140	10	1	6127616	1062	26.54	3.55	12	0.07	653.00	4883.00	22500	20230720	-22.98	10150	20221013	70.74	22500	-22.98	20230720	11600	49.40	20230517	22500	-22.98	20230720	10600	63.49	20221017	1.93	N	302550	500	30 억	263379	N	N	N	N
83	20231017	150943	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17330	-20	5	-0.12	72812100	4231	36.20	17400	17400	17020	22550	12150	17350	17209.19	4.30	-1402	17816	17582	17206	16972	16596	17395	16785	31	5200	500	12140	10	1	6127616	1062	26.54	3.55	12	0.07	653.00	4883.00	22500	20230720	-22.98	10150	20221013	70.74	22500	-22.98	20230720	11600	49.40	20230517	22500	-22.98	20230720	10600	63.49	20221017	1.93	N	302550	500	30 억	263379	N	N	N	N
84	20231017	140945	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17230	-120	5	-0.69	49329780	2872	24.57	17400	17400	17020	22550	12150	17350	17176.11	4.30	-1307	17816	17582	17206	16972	16596	17395	16785	31	5200	500	12140	10	1	6127616	1056	26.39	3.53	12	0.05	653.00	4883.00	22500	20230720	-23.42	10150	20221013	69.75	22500	-23.42	20230720	11600	48.53	20230517	22500	-23.42	20230720	10600	62.55	20221017	1.93	N	302550	500	30 억	263379	N	N	N	N
85	20231017	130936	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17300	-50	5	-0.29	38812990	2260	19.34	17400	17400	17020	22550	12150	17350	17173.89	4.30	-1162	17816	17582	17206	16972	16596	17395	16785	31	5200	500	12140	10	1	6127616	1060	26.49	3.54	12	0.04	653.00	4883.00	22500	20230720	-23.11	10150	20221013	70.44	22500	-23.11	20230720	11600	49.14	20230517	22500	-23.11	20230720	10600	63.21	20221017	1.93	N	302550	500	30 억	263379	N	N	N	N
86	20231017	120941	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17270	-80	5	-0.46	31068430	1812	15.50	17400	17400	17020	22550	12150	17350	17145.93	4.30	-827	17816	17582	17206	16972	16596	17395	16785	31	5200	500	12140	10	1	6127616	1058	26.45	3.54	12	0.03	653.00	4883.00	22500	20230720	-23.24	10150	20221013	70.15	22500	-23.24	20230720	11600	48.88	20230517	22500	-23.24	20230720	10600	62.92	20221017	1.93	N	302550	500	30 억	263379	N	N	N	N
87	20231017	110930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17170	-180	5	-1.04	25749100	1503	12.86	17400	17400	17020	22550	12150	17350	17131.80	4.30	-743	17816	17582	17206	16972	16596	17395	16785	31	5200	500	12140	10	1	6127616	1052	26.29	3.52	12	0.02	653.00	4883.00	22500	20230720	-23.69	10150	20221013	69.16	22500	-23.69	20230720	11600	48.02	20230517	22500	-23.69	20230720	10600	61.98	20221017	1.93	N	302550	500	30 억	263379	N	N	N	N
88	20231017	100923	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17140	-210	5	-1.21	17725570	1034	8.85	17400	17400	17020	22550	12150	17350	17142.72	4.30	-494	17816	17582	17206	16972	16596	17395	16785	31	5200	500	12140	10	1	6127616	1050	26.25	3.51	12	0.02	653.00	4883.00	22500	20230720	-23.82	10150	20221013	68.87	22500	-23.82	20230720	11600	47.76	20230517	22500	-23.82	20230720	10600	61.70	20221017	1.93	N	302550	500	30 억	263379	N	N	N	N
89	20231017	090934	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17390	40	2	0.23	1773790	102	0.87	17400	17400	17390	22550	12150	17350	17390.10	4.30	-99	17816	17582	17206	16972	16596	17395	16785	31	5200	500	12140	10	1	6127616	1066	26.63	3.56	12	0.00	653.00	4883.00	22500	20230720	-22.71	10150	20221013	71.33	22500	-22.71	20230720	11600	49.91	20230517	22500	-22.71	20230720	10600	64.06	20221017	1.93	N	302550	500	30 억	263379	N	N	N	N
90	20231016	160932	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17350	-100	5	-0.57	197648040	11674	109.63	17440	17440	16830	22650	12220	17450	16930.22	4.32	-1272	18536	17992	17446	16902	16356	17720	16630	31	5200	500	12210	10	1	6127616	1063	26.57	3.55	12	0.19	653.00	4883.00	22500	20230720	-22.89	10150	20221013	70.94	22500	-22.89	20230720	11600	49.57	20230517	22500	-22.89	20230720	10600	63.68	20221017	1.98	N	302550	500	30 억	264751	N	N	N	N
91	20231016	150932	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	16970	-480	5	-2.75	167464350	9913	93.09	17440	17440	16830	22650	12220	17450	16893.41	4.32	-1853	18536	17992	17446	16902	16356	17720	16630	31	5200	500	12210	10	1	6127616	1040	25.99	3.48	12	0.16	653.00	4883.00	22500	20230720	-24.58	10150	20221013	67.19	22500	-24.58	20230720	11600	46.29	20230517	22500	-24.58	20230720	10600	60.09	20221017	1.98	N	302550	500	30 억	264751	N	N	N	N
92	20231016	140933	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	16930	-520	5	-2.98	141130690	8352	78.43	17440	17440	16850	22650	12220	17450	16897.83	4.32	-1540	18536	17992	17446	16902	16356	17720	16630	31	5200	500	12210	10	1	6127616	1037	25.93	3.47	12	0.14	653.00	4883.00	22500	20230720	-24.76	10150	20221013	66.80	22500	-24.76	20230720	11600	45.95	20230517	22500	-24.76	20230720	10600	59.72	20221017	1.98	N	302550	500	30 억	264751	N	N	N	N
93	20231016	130927	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	16930	-520	5	-2.98	133969450	7928	74.45	17440	17440	16850	22650	12220	17450	16898.27	4.32	-1329	18536	17992	17446	16902	16356	17720	16630	31	5200	500	12210	10	1	6127616	1037	25.93	3.47	12	0.13	653.00	4883.00	22500	20230720	-24.76	10150	20221013	66.80	22500	-24.76	20230720	11600	45.95	20230517	22500	-24.76	20230720	10600	59.72	20221017	1.98	N	302550	500	30 억	264751	N	N	N	N
94	20231016	120928	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	16970	-480	5	-2.75	110657180	6549	61.50	17440	17440	16850	22650	12220	17450	16896.81	4.32	-1042	18536	17992	17446	16902	16356	17720	16630	31	5200	500	12210	10	1	6127616	1040	25.99	3.48	12	0.11	653.00	4883.00	22500	20230720	-24.58	10150	20221013	67.19	22500	-24.58	20230720	11600	46.29	20230517	22500	-24.58	20230720	10600	60.09	20221017	1.98	N	302550	500	30 억	264751	N	N	N	N
95	20231016	110921	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	16990	-460	5	-2.64	44081740	2602	24.43	17440	17440	16880	22650	12220	17450	16941.48	4.32	-1020	18536	17992	17446	16902	16356	17720	16630	31	5200	500	12210	10	1	6127616	1041	26.02	3.48	12	0.04	653.00	4883.00	22500	20230720	-24.49	10150	20221013	67.39	22500	-24.49	20230720	11600	46.47	20230517	22500	-24.49	20230720	10600	60.28	20221017	1.98	N	302550	500	30 억	264751	N	N	N	N
96	20231016	100916	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17000	-450	5	-2.58	33441640	1974	18.54	17440	17440	16880	22650	12220	17450	16941.05	4.32	-624	18536	17992	17446	16902	16356	17720	16630	31	5200	500	12210	10	1	6127616	1042	26.03	3.48	12	0.03	653.00	4883.00	22500	20230720	-24.44	10150	20221013	67.49	22500	-24.44	20230720	11600	46.55	20230517	22500	-24.44	20230720	10600	60.38	20221017	1.98	N	302550	500	30 억	264751	N	N	N	N
97	20231016	090918	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17140	-310	5	-1.78	6663350	391	3.67	17440	17440	16970	22650	12220	17450	17041.82	4.32	108	18536	17992	17446	16902	16356	17720	16630	31	5200	500	12210	10	1	6127616	1050	26.25	3.51	12	0.01	653.00	4883.00	22500	20230720	-23.82	10150	20221013	68.87	22500	-23.82	20230720	11600	47.76	20230517	22500	-23.82	20230720	10600	61.70	20221017	1.98	N	302550	500	30 억	264751	N	N	N	N
98	20231012	160948	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17790	-70	5	-0.39	203579080	11482	79.12	17940	18040	17680	23200	12510	17860	17730.28	4.36	58	18533	18196	17953	17616	17373	18075	17495	31	5340	500	12500	10	1	6127616	1090	27.24	3.64	12	0.19	653.00	4883.00	22500	20230720	-20.93	10150	20221013	75.27	22500	-20.93	20230720	11600	53.36	20230517	22500	-20.93	20230720	10150	75.27	20221013	1.86	N	302550	500	30 억	267118	N	N	N	N
99	20231012	150925	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17720	-140	5	-0.78	158734500	8953	61.69	17940	18040	17680	23200	12510	17860	17729.76	4.36	732	18533	18196	17953	17616	17373	18075	17495	31	5340	500	12500	10	1	6127616	1086	27.14	3.63	12	0.15	653.00	4883.00	22500	20230720	-21.24	10150	20221013	74.58	22500	-21.24	20230720	11600	52.76	20230517	22500	-21.24	20230720	10150	74.58	20221013	1.86	N	302550	500	30 억	267118	N	N	N	N
100	20231012	140927	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17740	-120	5	-0.67	107115900	6038	41.61	17940	18040	17680	23200	12510	17860	17740.29	4.36	-212	18533	18196	17953	17616	17373	18075	17495	31	5340	500	12500	10	1	6127616	1087	27.17	3.63	12	0.10	653.00	4883.00	22500	20230720	-21.16	10150	20221013	74.78	22500	-21.16	20230720	11600	52.93	20230517	22500	-21.16	20230720	10150	74.78	20221013	1.86	N	302550	500	30 억	267118	N	N	N	N
101	20231012	130927	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17740	-120	5	-0.67	83522230	4707	32.44	17940	18040	17680	23200	12510	17860	17744.26	4.36	-419	18533	18196	17953	17616	17373	18075	17495	31	5340	500	12500	10	1	6127616	1087	27.17	3.63	12	0.08	653.00	4883.00	22500	20230720	-21.16	10150	20221013	74.78	22500	-21.16	20230720	11600	52.93	20230517	22500	-21.16	20230720	10150	74.78	20221013	1.86	N	302550	500	30 억	267118	N	N	N	N
102	20231012	120937	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17730	-130	5	-0.73	61930680	3488	24.04	17940	18040	17680	23200	12510	17860	17755.36	4.36	115	18533	18196	17953	17616	17373	18075	17495	31	5340	500	12500	10	1	6127616	1086	27.15	3.63	12	0.06	653.00	4883.00	22500	20230720	-21.20	10150	20221013	74.68	22500	-21.20	20230720	11600	52.84	20230517	22500	-21.20	20230720	10150	74.68	20221013	1.86	N	302550	500	30 억	267118	N	N	N	N
103	20231012	110937	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17770	-90	5	-0.50	48901890	2754	18.98	17940	18040	17680	23200	12510	17860	17756.68	4.36	-216	18533	18196	17953	17616	17373	18075	17495	31	5340	500	12500	10	1	6127616	1089	27.21	3.64	12	0.04	653.00	4883.00	22500	20230720	-21.02	10150	20221013	75.07	22500	-21.02	20230720	11600	53.19	20230517	22500	-21.02	20230720	10150	75.07	20221013	1.86	N	302550	500	30 억	267118	N	N	N	N
104	20231012	100928	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17830	-30	5	-0.17	41742560	2350	16.19	17940	18040	17680	23200	12510	17860	17762.79	4.36	-493	18533	18196	17953	17616	17373	18075	17495	31	5340	500	12500	10	1	6127616	1093	27.30	3.65	12	0.04	653.00	4883.00	22500	20230720	-20.76	10150	20221013	75.67	22500	-20.76	20230720	11600	53.71	20230517	22500	-20.76	20230720	10150	75.67	20221013	1.86	N	302550	500	30 억	267118	N	N	N	N
105	20231012	090936	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17780	-80	5	-0.45	19046390	1070	7.37	17940	18040	17680	23200	12510	17860	17800.36	4.36	-337	18533	18196	17953	17616	17373	18075	17495	31	5340	500	12500	10	1	6127616	1089	27.23	3.64	12	0.02	653.00	4883.00	22500	20230720	-20.98	10150	20221013	75.17	22500	-20.98	20230720	11600	53.28	20230517	22500	-20.98	20230720	10150	75.17	20221013	1.86	N	302550	500	30 억	267118	N	N	N	N
106	20231011	160924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17860	-220	5	-1.22	260624310	14478	54.11	18080	18290	17710	23500	12660	18080	18001.42	4.45	-5468	18786	18432	17906	17552	17026	18610	17730	31	5420	500	12650	10	1	6127616	1094	27.35	3.66	12	0.24	653.00	4883.00	22500	20230720	-20.62	10150	20221013	75.96	22500	-20.62	20230720	11600	53.97	20230517	22500	-20.62	20230720	10150	75.96	20221013	1.99	N	302550	500	30 억	272799	N	N	N	N
107	20231011	150930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17880	-200	5	-1.11	243613450	13526	50.55	18080	18290	17710	23500	12660	18080	18010.75	4.45	-5020	18786	18432	17906	17552	17026	18610	17730	31	5420	500	12650	10	1	6127616	1096	27.38	3.66	12	0.22	653.00	4883.00	22500	20230720	-20.53	10150	20221013	76.16	22500	-20.53	20230720	11600	54.14	20230517	22500	-20.53	20230720	10150	76.16	20221013	1.99	N	302550	500	30 억	272799	N	N	N	N
108	20231011	140932	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17780	-300	5	-1.66	201480950	11168	41.74	18080	18290	17710	23500	12660	18080	18040.92	4.45	-3148	18786	18432	17906	17552	17026	18610	17730	31	5420	500	12650	10	1	6127616	1089	27.23	3.64	12	0.18	653.00	4883.00	22500	20230720	-20.98	10150	20221013	75.17	22500	-20.98	20230720	11600	53.28	20230517	22500	-20.98	20230720	10150	75.17	20221013	1.99	N	302550	500	30 억	272799	N	N	N	N
109	20231011	130920	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17820	-260	5	-1.44	172918500	9560	35.73	18080	18290	17810	23500	12660	18080	18087.71	4.45	-2940	18786	18432	17906	17552	17026	18610	17730	31	5420	500	12650	10	1	6127616	1092	27.29	3.65	12	0.16	653.00	4883.00	22500	20230720	-20.80	10150	20221013	75.57	22500	-20.80	20230720	11600	53.62	20230517	22500	-20.80	20230720	10150	75.57	20221013	1.99	N	302550	500	30 억	272799	N	N	N	N
110	20231011	120939	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17990	-90	5	-0.50	134630000	7428	27.76	18080	18290	17920	23500	12660	18080	18124.66	4.45	-2286	18786	18432	17906	17552	17026	18610	17730	31	5420	500	12650	10	1	6127616	1102	27.55	3.68	12	0.12	653.00	4883.00	22500	20230720	-20.04	10150	20221013	77.24	22500	-20.04	20230720	11600	55.09	20230517	22500	-20.04	20230720	10150	77.24	20221013	1.99	N	302550	500	30 억	272799	N	N	N	N
111	20231011	110933	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	18060	-20	5	-0.11	118006560	6505	24.31	18080	18290	17920	23500	12660	18080	18140.90	4.45	-1928	18786	18432	17906	17552	17026	18610	17730	31	5420	500	12650	10	1	6127616	1107	27.66	3.70	12	0.11	653.00	4883.00	22500	20230720	-19.73	10150	20221013	77.93	22500	-19.73	20230720	11600	55.69	20230517	22500	-19.73	20230720	10150	77.93	20221013	1.99	N	302550	500	30 억	272799	N	N	N	N
112	20231011	100926	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17930	-150	5	-0.83	108811200	5995	22.40	18080	18290	17920	23500	12660	18080	18150.33	4.45	-1886	18786	18432	17906	17552	17026	18610	17730	31	5420	500	12650	10	1	6127616	1099	27.46	3.67	12	0.10	653.00	4883.00	22500	20230720	-20.31	10150	20221013	76.65	22500	-20.31	20230720	11600	54.57	20230517	22500	-20.31	20230720	10150	76.65	20221013	1.99	N	302550	500	30 억	272799	N	N	N	N
113	20231011	090930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	18240	160	2	0.88	58285890	3210	12.00	18080	18240	18050	23500	12660	18080	18157.60	4.45	-958	18786	18432	17906	17552	17026	18610	17730	31	5420	500	12650	10	1	6127616	1118	27.93	3.74	12	0.05	653.00	4883.00	22500	20230720	-18.93	10150	20221013	79.70	22500	-18.93	20230720	11600	57.24	20230517	22500	-18.93	20230720	10150	79.70	20221013	1.99	N	302550	500	30 억	272799	N	N	N	N
114	20231010	161535	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	18080	30	2	0.17	478572950	26756	20.94	18050	18260	17380	23450	12640	18050	17886.57	4.59	-8421	19943	18996	17753	16806	15563	19470	17280	31	5400	500	12630	10	1	6127616	1108	27.69	3.70	12	0.44	653.00	4883.00	22500	20230720	-19.64	10150	20221013	78.13	22500	-19.64	20230720	11600	55.86	20230517	22500	-19.64	20230720	10150	78.13	20221013	2.04	N	302550	500	30 억	281377	N	N	N	N
115	20231010	150916	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17790	-260	5	-1.44	436432840	24402	19.10	18050	18260	17380	23450	12640	18050	17885.13	4.59	-6999	19943	18996	17753	16806	15563	19470	17280	31	5400	500	12630	10	1	6127616	1090	27.24	3.64	12	0.40	653.00	4883.00	22500	20230720	-20.93	10150	20221013	75.27	22500	-20.93	20230720	11600	53.36	20230517	22500	-20.93	20230720	10150	75.27	20221013	2.04	N	302550	500	30 억	281377	N	N	N	N
116	20231010	140924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17670	-380	5	-2.11	357894150	19938	15.60	18050	18260	17600	23450	12640	18050	17950.35	4.59	-5185	19943	18996	17753	16806	15563	19470	17280	31	5400	500	12630	10	1	6127616	1083	27.06	3.62	12	0.33	653.00	4883.00	22500	20230720	-21.47	10150	20221013	74.09	22500	-21.47	20230720	11600	52.33	20230517	22500	-21.47	20230720	10150	74.09	20221013	2.04	N	302550	500	30 억	281377	N	N	N	N
117	20231010	130916	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17750	-300	5	-1.66	330875530	18408	14.41	18050	18260	17600	23450	12640	18050	17974.55	4.59	-5289	19943	18996	17753	16806	15563	19470	17280	31	5400	500	12630	10	1	6127616	1088	27.18	3.64	12	0.30	653.00	4883.00	22500	20230720	-21.11	10150	20221013	74.88	22500	-21.11	20230720	11600	53.02	20230517	22500	-21.11	20230720	10150	74.88	20221013	2.04	N	302550	500	30 억	281377	N	N	N	N
118	20231010	120914	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	17810	-240	5	-1.33	286046000	15875	12.42	18050	18260	17760	23450	12640	18050	18018.65	4.59	-3654	19943	18996	17753	16806	15563	19470	17280	31	5400	500	12630	10	1	6127616	1091	27.27	3.65	12	0.26	653.00	4883.00	22500	20230720	-20.84	10150	20221013	75.47	22500	-20.84	20230720	11600	53.53	20230517	22500	-20.84	20230720	10150	75.47	20221013	2.04	N	302550	500	30 억	281377	N	N	N	N
119	20231010	110856	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	18190	140	2	0.78	228639600	12671	9.92	18050	18260	17770	23450	12640	18050	18044.32	4.59	-1406	19943	18996	17753	16806	15563	19470	17280	31	5400	500	12630	10	1	6127616	1115	27.86	3.73	12	0.21	653.00	4883.00	22500	20230720	-19.16	10150	20221013	79.21	22500	-19.16	20230720	11600	56.81	20230517	22500	-19.16	20230720	10150	79.21	20221013	2.04	N	302550	500	30 억	281377	N	N	N	N
120	20231010	100907	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	18030	-20	5	-0.11	142027470	7878	6.16	18050	18260	17770	23450	12640	18050	18028.37	4.59	-2938	19943	18996	17753	16806	15563	19470	17280	31	5400	500	12630	10	1	6127616	1105	27.61	3.69	12	0.13	653.00	4883.00	22500	20230720	-19.87	10150	20221013	77.64	22500	-19.87	20230720	11600	55.43	20230517	22500	-19.87	20230720	10150	77.64	20221013	2.04	N	302550	500	30 억	281377	N	N	N	N
121	20231010	090902	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	18210	160	2	0.89	90059570	4995	3.91	18050	18260	17770	23450	12640	18050	18029.94	4.59	-1839	19943	18996	17753	16806	15563	19470	17280	31	5400	500	12630	10	1	6127616	1116	27.89	3.73	12	0.08	653.00	4883.00	22500	20230720	-19.07	10150	20221013	79.41	22500	-19.07	20230720	11600	56.98	20230517	22500	-19.07	20230720	10150	79.41	20221013	2.04	N	302550	500	30 억	281377	N	N	N	N
122	20231006	160909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18050	1180	2	6.99	2273739770	127654	137.57	16510	18700	16510	21900	11810	16870	17811.74	4.23	20664	18890	17880	17190	16180	15490	17535	15835	31	5030	500	11800	10	1	6127616	1106	27.64	3.70	12	2.08	653.00	4883.00	22500	20230720	-19.78	10150	20221013	77.83	22500	-19.78	20230720	11600	55.60	20230517	22500	-19.78	20230720	10150	77.83	20221013	2.05	N	302550	500	30 억	259396	N	N	N	N
123	20231006	150856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18460	1590	2	9.43	2188535640	122956	132.51	16510	18700	16510	21900	11810	16870	17799.34	4.23	19888	18890	17880	17190	16180	15490	17535	15835	31	5030	500	11800	10	1	6127616	1131	28.27	3.78	12	2.01	653.00	4883.00	22500	20230720	-17.96	10150	20221013	81.87	22500	-17.96	20230720	11600	59.14	20230517	22500	-17.96	20230720	10150	81.87	20221013	2.05	N	302550	500	30 억	259396	N	N	N	N
124	20231006	140858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17700	830	2	4.92	1946086830	109644	118.16	16510	18700	16510	21900	11810	16870	17749.14	4.23	18765	18890	17880	17190	16180	15490	17535	15835	31	5030	500	11800	10	1	6127616	1085	27.11	3.62	12	1.79	653.00	4883.00	22500	20230720	-21.33	10150	20221013	74.38	22500	-21.33	20230720	11600	52.59	20230517	22500	-21.33	20230720	10150	74.38	20221013	2.05	N	302550	500	30 억	259396	N	N	N	N
125	20231006	130848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17740	870	2	5.16	1897664810	106900	115.20	16510	18700	16510	21900	11810	16870	17751.78	4.23	18558	18890	17880	17190	16180	15490	17535	15835	31	5030	500	11800	10	1	6127616	1087	27.17	3.63	12	1.74	653.00	4883.00	22500	20230720	-21.16	10150	20221013	74.78	22500	-21.16	20230720	11600	52.93	20230517	22500	-21.16	20230720	10150	74.78	20221013	2.05	N	302550	500	30 억	259396	N	N	N	N
126	20231006	120846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17850	980	2	5.81	1858129890	104673	112.80	16510	18700	16510	21900	11810	16870	17751.76	4.23	16942	18890	17880	17190	16180	15490	17535	15835	31	5030	500	11800	10	1	6127616	1094	27.34	3.66	12	1.71	653.00	4883.00	22500	20230720	-20.67	10150	20221013	75.86	22500	-20.67	20230720	11600	53.88	20230517	22500	-20.67	20230720	10150	75.86	20221013	2.05	N	302550	500	30 억	259396	N	N	N	N
127	20231006	110838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17900	1030	2	6.11	1731958830	97632	105.21	16510	18700	16510	21900	11810	16870	17739.66	4.23	15734	18890	17880	17190	16180	15490	17535	15835	31	5030	500	11800	10	1	6127616	1097	27.41	3.67	12	1.59	653.00	4883.00	22500	20230720	-20.44	10150	20221013	76.35	22500	-20.44	20230720	11600	54.31	20230517	22500	-20.44	20230720	10150	76.35	20221013	2.05	N	302550	500	30 억	259396	N	N	N	N
128	20231006	100846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17990	1120	2	6.64	421299430	24110	25.98	16510	18000	16510	21900	11810	16870	17474.05	4.23	3095	18890	17880	17190	16180	15490	17535	15835	31	5030	500	11800	10	1	6127616	1102	27.55	3.68	12	0.39	653.00	4883.00	22500	20230720	-20.04	10150	20221013	77.24	22500	-20.04	20230720	11600	55.09	20230517	22500	-20.04	20230720	10150	77.24	20221013	2.05	N	302550	500	30 억	259396	N	N	N	N
129	20231006	090838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16940	70	2	0.41	9419280	563	0.61	16510	17000	16510	21900	11810	16870	16730.52	4.23	-158	18890	17880	17190	16180	15490	17535	15835	31	5030	500	11800	10	1	6127616	1038	25.94	3.47	12	0.01	653.00	4883.00	22500	20230720	-24.71	10150	20221013	66.90	22500	-24.71	20230720	11600	46.03	20230517	22500	-24.71	20230720	10150	66.90	20221013	2.05	N	302550	500	30 억	259396	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History