KissMeData/104540/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160744	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11700	260	2	2.27	217028910	18820	78.26	11200	11700	11180	14870	8010	11440	11531.82	3.00	1306	11800	11620	11530	11350	11260	11575	11305	64	3430	500	8230	10	1	12757370	1493	84.78	2.31	12	0.15	138.00	5069.00	14740	20230627	-20.62	8550	20221102	36.84	14740	-20.62	20230627	10050	16.42	20230117	14740	-20.62	20230627	8550	36.84	20221102	4.07	N	104540	500	63 억	382558	N	N	3	N	N
3	20230927	150750	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11570	130	2	1.14	186722960	16213	67.42	11200	11640	11180	14870	8010	11440	11516.87	3.00	1164	11800	11620	11530	11350	11260	11575	11305	64	3430	500	8230	10	1	12757370	1476	83.84	2.28	12	0.13	138.00	5069.00	14740	20230627	-21.51	8550	20221102	35.32	14740	-21.51	20230627	10050	15.12	20230117	14740	-21.51	20230627	8550	35.32	20221102	4.07	N	104540	500	63 억	382558	N	N	0	N	N
4	20230927	140750	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11540	100	2	0.87	174280560	15139	62.95	11200	11640	11180	14870	8010	11440	11512.03	3.00	506	11800	11620	11530	11350	11260	11575	11305	64	3430	500	8230	10	1	12757370	1472	83.62	2.28	12	0.12	138.00	5069.00	14740	20230627	-21.71	8550	20221102	34.97	14740	-21.71	20230627	10050	14.83	20230117	14740	-21.71	20230627	8550	34.97	20221102	4.07	N	104540	500	63 억	382558	N	N	0	N	N
5	20230927	130741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11540	100	2	0.87	169770490	14748	61.33	11200	11640	11180	14870	8010	11440	11511.42	3.00	251	11800	11620	11530	11350	11260	11575	11305	64	3430	500	8230	10	1	12757370	1472	83.62	2.28	12	0.12	138.00	5069.00	14740	20230627	-21.71	8550	20221102	34.97	14740	-21.71	20230627	10050	14.83	20230117	14740	-21.71	20230627	8550	34.97	20221102	4.07	N	104540	500	63 억	382558	N	N	0	N	N
6	20230927	120740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11500	60	2	0.52	141885160	12323	51.24	11200	11640	11180	14870	8010	11440	11513.85	3.00	-1655	11800	11620	11530	11350	11260	11575	11305	64	3430	500	8230	10	1	12757370	1467	83.33	2.27	12	0.10	138.00	5069.00	14740	20230627	-21.98	8550	20221102	34.50	14740	-21.98	20230627	10050	14.43	20230117	14740	-21.98	20230627	8550	34.50	20221102	4.07	N	104540	500	63 억	382558	N	N	0	N	N
7	20230927	110748	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11520	80	2	0.70	120428310	10459	43.49	11200	11640	11180	14870	8010	11440	11514.32	3.00	-1210	11800	11620	11530	11350	11260	11575	11305	64	3430	500	8230	10	1	12757370	1470	83.48	2.27	12	0.08	138.00	5069.00	14740	20230627	-21.85	8550	20221102	34.74	14740	-21.85	20230627	10050	14.63	20230117	14740	-21.85	20230627	8550	34.74	20221102	4.07	N	104540	500	63 억	382558	N	N	0	N	N
8	20230927	100743	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11600	160	2	1.40	52097530	4558	18.95	11200	11640	11180	14870	8010	11440	11429.91	3.00	-635	11800	11620	11530	11350	11260	11575	11305	64	3430	500	8230	10	1	12757370	1480	84.06	2.29	12	0.04	138.00	5069.00	14740	20230627	-21.30	8550	20221102	35.67	14740	-21.30	20230627	10050	15.42	20230117	14740	-21.30	20230627	8550	35.67	20221102	4.07	N	104540	500	63 억	382558	N	N	0	N	N
9	20230927	090755	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11410	-30	5	-0.26	19803750	1762	7.33	11200	11440	11180	14870	8010	11440	11239.36	3.00	476	11800	11620	11530	11350	11260	11575	11305	64	3430	500	8230	10	1	12757370	1456	82.68	2.25	12	0.01	138.00	5069.00	14740	20230627	-22.59	8550	20221102	33.45	14740	-22.59	20230627	10050	13.53	20230117	14740	-22.59	20230627	8550	33.45	20221102	4.07	N	104540	500	63 억	382558	N	N	0	N	N
10	20230926	160742	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11440	-230	5	-1.97	275754250	23892	71.33	11670	11710	11440	15170	8170	11670	11541.74	3.08	-10822	11990	11830	11750	11590	11510	11790	11550	64	3500	500	8400	10	1	12757370	1459	82.90	2.26	12	0.19	138.00	5069.00	14740	20230627	-22.39	8550	20221102	33.80	14740	-22.39	20230627	10050	13.83	20230117	14740	-22.39	20230627	8550	33.80	20221102	4.09	N	104540	500	63 억	393527	N	N	4	N	N
11	20230926	150741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11630	-40	5	-0.34	260784010	22592	67.45	11670	11710	11440	15170	8170	11670	11543.20	3.08	-10918	11990	11830	11750	11590	11510	11790	11550	64	3500	500	8400	10	1	12757370	1484	84.28	2.29	12	0.18	138.00	5069.00	14740	20230627	-21.10	8550	20221102	36.02	14740	-21.10	20230627	10050	15.72	20230117	14740	-21.10	20230627	8550	36.02	20221102	4.09	N	104540	500	63 억	393527	N	N	4	N	N
12	20230926	140735	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11520	-150	5	-1.29	209894240	18164	54.23	11670	11710	11460	15170	8170	11670	11555.51	3.08	-10077	11990	11830	11750	11590	11510	11790	11550	64	3500	500	8400	10	1	12757370	1470	83.48	2.27	12	0.14	138.00	5069.00	14740	20230627	-21.85	8550	20221102	34.74	14740	-21.85	20230627	10050	14.63	20230117	14740	-21.85	20230627	8550	34.74	20221102	4.09	N	104540	500	63 억	393527	N	N	4	N	N
13	20230926	130738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11490	-180	5	-1.54	175305830	15153	45.24	11670	11710	11490	15170	8170	11670	11569.05	3.08	-8088	11990	11830	11750	11590	11510	11790	11550	64	3500	500	8400	10	1	12757370	1466	83.26	2.27	12	0.12	138.00	5069.00	14740	20230627	-22.05	8550	20221102	34.39	14740	-22.05	20230627	10050	14.33	20230117	14740	-22.05	20230627	8550	34.39	20221102	4.09	N	104540	500	63 억	393527	N	N	4	N	N
14	20230926	120742	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11540	-130	5	-1.11	124863030	10768	32.15	11670	11710	11510	15170	8170	11670	11595.75	3.08	-6248	11990	11830	11750	11590	11510	11790	11550	64	3500	500	8400	10	1	12757370	1472	83.62	2.28	12	0.08	138.00	5069.00	14740	20230627	-21.71	8550	20221102	34.97	14740	-21.71	20230627	10050	14.83	20230117	14740	-21.71	20230627	8550	34.97	20221102	4.09	N	104540	500	63 억	393527	N	N	4	N	N
15	20230926	110740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11620	-50	5	-0.43	81650300	7021	20.96	11670	11710	11550	15170	8170	11670	11629.44	3.08	-4358	11990	11830	11750	11590	11510	11790	11550	64	3500	500	8400	10	1	12757370	1482	84.20	2.29	12	0.06	138.00	5069.00	14740	20230627	-21.17	8550	20221102	35.91	14740	-21.17	20230627	10050	15.62	20230117	14740	-21.17	20230627	8550	35.91	20221102	4.09	N	104540	500	63 억	393527	N	N	4	N	N
16	20230926	100739	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11630	-40	5	-0.34	61225510	5257	15.69	11670	11710	11590	15170	8170	11670	11646.47	3.08	-3775	11990	11830	11750	11590	11510	11790	11550	64	3500	500	8400	10	1	12757370	1484	84.28	2.29	12	0.04	138.00	5069.00	14740	20230627	-21.10	8550	20221102	36.02	14740	-21.10	20230627	10050	15.72	20230117	14740	-21.10	20230627	8550	36.02	20221102	4.09	N	104540	500	63 억	393527	N	N	4	N	N
17	20230926	090740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11690	20	2	0.17	4514300	387	1.16	11670	11710	11610	15170	8170	11670	11664.86	3.08	-27	11990	11830	11750	11590	11510	11790	11550	64	3500	500	8400	10	1	12757370	1491	84.71	2.31	12	0.00	138.00	5069.00	14740	20230627	-20.69	8550	20221102	36.73	14740	-20.69	20230627	10050	16.32	20230117	14740	-20.69	20230627	8550	36.73	20221102	4.09	N	104540	500	63 억	393527	N	N	4	N	N
18	20230925	160740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11670	-280	5	-2.34	390908720	33251	137.81	11800	11910	11670	15530	8370	11950	11756.32	3.16	-8732	12270	12110	11940	11780	11610	12190	11860	64	3580	500	8600	10	1	12757370	1489	84.57	2.30	12	0.26	138.00	5069.00	14740	20230627	-20.83	8550	20221102	36.49	14740	-20.83	20230627	10050	16.12	20230117	14740	-20.83	20230627	8550	36.49	20221102	4.12	N	104540	500	63 억	402806	N	N	4	N	N
19	20230925	150743	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11720	-230	5	-1.92	351851260	29909	123.96	11800	11910	11670	15530	8370	11950	11764.06	3.16	-8174	12270	12110	11940	11780	11610	12190	11860	64	3580	500	8600	10	1	12757370	1495	84.93	2.31	12	0.23	138.00	5069.00	14740	20230627	-20.49	8550	20221102	37.08	14740	-20.49	20230627	10050	16.62	20230117	14740	-20.49	20230627	8550	37.08	20221102	4.12	N	104540	500	63 억	402806	N	N	6	N	N
20	20230925	140729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11800	-150	5	-1.26	254188920	21583	89.45	11800	11910	11690	15530	8370	11950	11777.27	3.16	-6672	12270	12110	11940	11780	11610	12190	11860	64	3580	500	8600	10	1	12757370	1505	85.51	2.33	12	0.17	138.00	5069.00	14740	20230627	-19.95	8550	20221102	38.01	14740	-19.95	20230627	10050	17.41	20230117	14740	-19.95	20230627	8550	38.01	20221102	4.12	N	104540	500	63 억	402806	N	N	6	N	N
21	20230925	130734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11780	-170	5	-1.42	221672790	18819	78.00	11800	11910	11690	15530	8370	11950	11779.20	3.16	-5898	12270	12110	11940	11780	11610	12190	11860	64	3580	500	8600	10	1	12757370	1503	85.36	2.32	12	0.15	138.00	5069.00	14740	20230627	-20.08	8550	20221102	37.78	14740	-20.08	20230627	10050	17.21	20230117	14740	-20.08	20230627	8550	37.78	20221102	4.12	N	104540	500	63 억	402806	N	N	6	N	N
22	20230925	120740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11790	-160	5	-1.34	189461860	16084	66.66	11800	11910	11690	15530	8370	11950	11779.52	3.16	-3795	12270	12110	11940	11780	11610	12190	11860	64	3580	500	8600	10	1	12757370	1504	85.43	2.33	12	0.13	138.00	5069.00	14740	20230627	-20.01	8550	20221102	37.89	14740	-20.01	20230627	10050	17.31	20230117	14740	-20.01	20230627	8550	37.89	20221102	4.12	N	104540	500	63 억	402806	N	N	6	N	N
23	20230925	110734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11760	-190	5	-1.59	167327580	14204	58.87	11800	11910	11690	15530	8370	11950	11780.31	3.16	-3011	12270	12110	11940	11780	11610	12190	11860	64	3580	500	8600	10	1	12757370	1500	85.22	2.32	12	0.11	138.00	5069.00	14740	20230627	-20.22	8550	20221102	37.54	14740	-20.22	20230627	10050	17.01	20230117	14740	-20.22	20230627	8550	37.54	20221102	4.12	N	104540	500	63 억	402806	N	N	6	N	N
24	20230925	100738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11850	-100	5	-0.84	124857900	10608	43.97	11800	11900	11690	15530	8370	11950	11770.16	3.16	-1145	12270	12110	11940	11780	11610	12190	11860	64	3580	500	8600	10	1	12757370	1512	85.87	2.34	12	0.08	138.00	5069.00	14740	20230627	-19.61	8550	20221102	38.60	14740	-19.61	20230627	10050	17.91	20230117	14740	-19.61	20230627	8550	38.60	20221102	4.12	N	104540	500	63 억	402806	N	N	6	N	N
25	20230925	090734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11830	-120	5	-1.00	8942590	757	3.14	11800	11850	11790	15530	8370	11950	11813.20	3.16	-249	12270	12110	11940	11780	11610	12190	11860	64	3580	500	8600	10	1	12757370	1509	85.72	2.33	12	0.01	138.00	5069.00	14740	20230627	-19.74	8550	20221102	38.36	14740	-19.74	20230627	10050	17.71	20230117	14740	-19.74	20230627	8550	38.36	20221102	4.12	N	104540	500	63 억	402806	N	N	6	N	N
26	20230922	160801	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11950	40	2	0.34	287648500	24127	88.08	11770	12100	11770	15480	8340	11910	11922.27	3.22	-7760	12190	12050	11980	11840	11770	12015	11805	64	3570	500	8570	10	1	12757370	1525	86.59	2.36	12	0.19	138.00	5069.00	14740	20230627	-18.93	8550	20221102	39.77	14740	-18.93	20230627	10050	18.91	20230117	14740	-18.93	20230627	8550	39.77	20221102	4.16	N	104540	500	63 억	411038	N	N	6	N	N
27	20230922	150757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11900	-10	5	-0.08	259311160	21748	79.40	11770	12100	11770	15480	8340	11910	11923.45	3.22	-6702	12190	12050	11980	11840	11770	12015	11805	64	3570	500	8570	10	1	12757370	1518	86.23	2.35	12	0.17	138.00	5069.00	14740	20230627	-19.27	8550	20221102	39.18	14740	-19.27	20230627	10050	18.41	20230117	14740	-19.27	20230627	8550	39.18	20221102	4.16	N	104540	500	63 억	411038	N	N	3	N	N
28	20230922	140757	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11930	20	2	0.17	218463750	18313	66.86	11770	12100	11770	15480	8340	11910	11929.44	3.22	-5490	12190	12050	11980	11840	11770	12015	11805	64	3570	500	8570	10	1	12757370	1522	86.45	2.35	12	0.14	138.00	5069.00	14740	20230627	-19.06	8550	20221102	39.53	14740	-19.06	20230627	10050	18.71	20230117	14740	-19.06	20230627	8550	39.53	20221102	4.16	N	104540	500	63 억	411038	N	N	3	N	N
29	20230922	130710	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11900	-10	5	-0.08	174752400	14638	53.44	11770	12100	11770	15480	8340	11910	11938.27	3.22	-3127	12190	12050	11980	11840	11770	12015	11805	64	3570	500	8570	10	1	12757370	1518	86.23	2.35	12	0.11	138.00	5069.00	14740	20230627	-19.27	8550	20221102	39.18	14740	-19.27	20230627	10050	18.41	20230117	14740	-19.27	20230627	8550	39.18	20221102	4.16	N	104540	500	63 억	411038	N	N	3	N	N
30	20230922	120708	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11990	80	2	0.67	145649360	12202	44.55	11770	12100	11770	15480	8340	11910	11936.52	3.22	-1593	12190	12050	11980	11840	11770	12015	11805	64	3570	500	8570	10	1	12757370	1530	86.88	2.37	12	0.10	138.00	5069.00	14740	20230627	-18.66	8550	20221102	40.23	14740	-18.66	20230627	10050	19.30	20230117	14740	-18.66	20230627	8550	40.23	20221102	4.16	N	104540	500	63 억	411038	N	N	3	N	N
31	20230922	110704	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12060	150	2	1.26	128867680	10807	39.45	11770	12100	11770	15480	8340	11910	11924.46	3.22	-727	12190	12050	11980	11840	11770	12015	11805	64	3570	500	8570	10	1	12757370	1539	87.39	2.38	12	0.08	138.00	5069.00	14740	20230627	-18.18	8550	20221102	41.05	14740	-18.18	20230627	10050	20.00	20230117	14740	-18.18	20230627	8550	41.05	20221102	4.16	N	104540	500	63 억	411038	N	N	3	N	N
32	20230922	100706	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11930	20	2	0.17	67214340	5662	20.67	11770	11980	11770	15480	8340	11910	11871.13	3.22	-390	12190	12050	11980	11840	11770	12015	11805	64	3570	500	8570	10	1	12757370	1522	86.45	2.35	12	0.04	138.00	5069.00	14740	20230627	-19.06	8550	20221102	39.53	14740	-19.06	20230627	10050	18.71	20230117	14740	-19.06	20230627	8550	39.53	20221102	4.16	N	104540	500	63 억	411038	N	N	3	N	N
33	20230922	090701	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11780	-130	5	-1.09	7513030	638	2.33	11770	11890	11770	15480	8340	11910	11775.91	3.22	-72	12190	12050	11980	11840	11770	12015	11805	64	3570	500	8570	10	1	12757370	1503	85.36	2.32	12	0.01	138.00	5069.00	14740	20230627	-20.08	8550	20221102	37.78	14740	-20.08	20230627	10050	17.21	20230117	14740	-20.08	20230627	8550	37.78	20221102	4.16	N	104540	500	63 억	411038	N	N	3	N	N
34	20230921	160708	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11910	-270	5	-2.22	323587610	26996	45.80	12100	12120	11910	15830	8530	12180	11986.52	3.33	-13229	12526	12352	12026	11852	11526	12440	11940	64	3650	500	8760	10	1	12757370	1519	86.30	2.35	12	0.21	138.00	5069.00	14740	20230627	-19.20	8550	20221102	39.30	14740	-19.20	20230627	10050	18.51	20230117	14740	-19.20	20230627	8550	39.30	20221102	4.16	N	104540	500	63 억	424945	N	N	3	N	N
35	20230921	150657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11950	-230	5	-1.89	309786600	25839	43.84	12100	12120	11910	15830	8530	12180	11989.11	3.33	-12613	12526	12352	12026	11852	11526	12440	11940	64	3650	500	8760	10	1	12757370	1525	86.59	2.36	12	0.20	138.00	5069.00	14740	20230627	-18.93	8550	20221102	39.77	14740	-18.93	20230627	10050	18.91	20230117	14740	-18.93	20230627	8550	39.77	20221102	4.16	N	104540	500	63 억	424945	N	N	2	N	N
36	20230921	140703	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12030	-150	5	-1.23	255949190	21338	36.20	12100	12120	11910	15830	8530	12180	11994.99	3.33	-10969	12526	12352	12026	11852	11526	12440	11940	64	3650	500	8760	10	1	12757370	1535	87.17	2.37	12	0.17	138.00	5069.00	14740	20230627	-18.39	8550	20221102	40.70	14740	-18.39	20230627	10050	19.70	20230117	14740	-18.39	20230627	8550	40.70	20221102	4.16	N	104540	500	63 억	424945	N	N	2	N	N
37	20230921	130657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11980	-200	5	-1.64	240307670	20034	33.99	12100	12120	11910	15830	8530	12180	11994.99	3.33	-10636	12526	12352	12026	11852	11526	12440	11940	64	3650	500	8760	10	1	12757370	1528	86.81	2.36	12	0.16	138.00	5069.00	14740	20230627	-18.72	8550	20221102	40.12	14740	-18.72	20230627	10050	19.20	20230117	14740	-18.72	20230627	8550	40.12	20221102	4.16	N	104540	500	63 억	424945	N	N	2	N	N
38	20230921	120651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12030	-150	5	-1.23	205535890	17122	29.05	12100	12120	11920	15830	8530	12180	12004.20	3.33	-8895	12526	12352	12026	11852	11526	12440	11940	64	3650	500	8760	10	1	12757370	1535	87.17	2.37	12	0.13	138.00	5069.00	14740	20230627	-18.39	8550	20221102	40.70	14740	-18.39	20230627	10050	19.70	20230117	14740	-18.39	20230627	8550	40.70	20221102	4.16	N	104540	500	63 억	424945	N	N	2	N	N
39	20230921	110709	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11980	-200	5	-1.64	181051500	15079	25.58	12100	12120	11920	15830	8530	12180	12006.86	3.33	-8105	12526	12352	12026	11852	11526	12440	11940	64	3650	500	8760	10	1	12757370	1528	86.81	2.36	12	0.12	138.00	5069.00	14740	20230627	-18.72	8550	20221102	40.12	14740	-18.72	20230627	10050	19.20	20230117	14740	-18.72	20230627	8550	40.12	20221102	4.16	N	104540	500	63 억	424945	N	N	2	N	N
40	20230921	100656	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12010	-170	5	-1.40	92668480	7699	13.06	12100	12120	11960	15830	8530	12180	12036.43	3.33	-2121	12526	12352	12026	11852	11526	12440	11940	64	3650	500	8760	10	1	12757370	1532	87.03	2.37	12	0.06	138.00	5069.00	14740	20230627	-18.52	8550	20221102	40.47	14740	-18.52	20230627	10050	19.50	20230117	14740	-18.52	20230627	8550	40.47	20221102	4.16	N	104540	500	63 억	424945	N	N	2	N	N
41	20230921	090701	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12010	-170	5	-1.40	23908270	1990	3.38	12100	12100	11990	15830	8530	12180	12014.21	3.33	269	12526	12352	12026	11852	11526	12440	11940	64	3650	500	8760	10	1	12757370	1532	87.03	2.37	12	0.02	138.00	5069.00	14740	20230627	-18.52	8550	20221102	40.47	14740	-18.52	20230627	10050	19.50	20230117	14740	-18.52	20230627	8550	40.47	20221102	4.16	N	104540	500	63 억	424945	N	N	2	N	N
42	20230920	160703	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12180	290	2	2.44	697420510	58766	165.24	11910	12200	11700	15450	8330	11890	11867.52	3.33	-1311	12296	12092	11956	11752	11616	12025	11685	64	3560	500	8560	10	1	12757370	1554	88.26	2.40	12	0.46	138.00	5069.00	14740	20230627	-17.37	8550	20221102	42.46	14740	-17.37	20230627	10050	21.19	20230117	14740	-17.37	20230627	8550	42.46	20221102	4.15	N	104540	500	63 억	424991	N	N	2	N	N
43	20230920	150645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12150	260	2	2.19	650207880	54885	154.32	11910	12200	11700	15450	8330	11890	11846.73	3.33	-1195	12296	12092	11956	11752	11616	12025	11685	64	3560	500	8560	10	1	12757370	1550	88.04	2.40	12	0.43	138.00	5069.00	14740	20230627	-17.57	8550	20221102	42.11	14740	-17.57	20230627	10050	20.90	20230117	14740	-17.57	20230627	8550	42.11	20221102	4.15	N	104540	500	63 억	424991	N	N	5	N	N
44	20230920	140656	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11960	70	2	0.59	516898680	43875	123.37	11910	11960	11700	15450	8330	11890	11781.17	3.33	-1920	12296	12092	11956	11752	11616	12025	11685	64	3560	500	8560	10	1	12757370	1526	86.67	2.36	12	0.34	138.00	5069.00	14740	20230627	-18.86	8550	20221102	39.88	14740	-18.86	20230627	10050	19.00	20230117	14740	-18.86	20230627	8550	39.88	20221102	4.15	N	104540	500	63 억	424991	N	N	5	N	N
45	20230920	130652	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11870	-20	5	-0.17	443441990	37697	105.99	11910	11910	11700	15450	8330	11890	11763.32	3.33	-3430	12296	12092	11956	11752	11616	12025	11685	64	3560	500	8560	10	1	12757370	1514	86.01	2.34	12	0.30	138.00	5069.00	14740	20230627	-19.47	8550	20221102	38.83	14740	-19.47	20230627	10050	18.11	20230117	14740	-19.47	20230627	8550	38.83	20221102	4.15	N	104540	500	63 억	424991	N	N	5	N	N
46	20230920	120649	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11860	-30	5	-0.25	423237620	35990	101.19	11910	11910	11700	15450	8330	11890	11759.87	3.33	-3214	12296	12092	11956	11752	11616	12025	11685	64	3560	500	8560	10	1	12757370	1513	85.94	2.34	12	0.28	138.00	5069.00	14740	20230627	-19.54	8550	20221102	38.71	14740	-19.54	20230627	10050	18.01	20230117	14740	-19.54	20230627	8550	38.71	20221102	4.15	N	104540	500	63 억	424991	N	N	5	N	N
47	20230920	110655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11870	-20	5	-0.17	372823910	31736	89.23	11910	11910	11700	15450	8330	11890	11747.67	3.33	-2414	12296	12092	11956	11752	11616	12025	11685	64	3560	500	8560	10	1	12757370	1514	86.01	2.34	12	0.25	138.00	5069.00	14740	20230627	-19.47	8550	20221102	38.83	14740	-19.47	20230627	10050	18.11	20230117	14740	-19.47	20230627	8550	38.83	20221102	4.15	N	104540	500	63 억	424991	N	N	5	N	N
48	20230920	100641	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11750	-140	5	-1.18	208878790	17789	50.02	11910	11910	11700	15450	8330	11890	11742.02	3.33	-4470	12296	12092	11956	11752	11616	12025	11685	64	3560	500	8560	10	1	12757370	1499	85.14	2.32	12	0.14	138.00	5069.00	14740	20230627	-20.28	8550	20221102	37.43	14740	-20.28	20230627	10050	16.92	20230117	14740	-20.28	20230627	8550	37.43	20221102	4.15	N	104540	500	63 억	424991	N	N	5	N	N
49	20230920	090651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11790	-100	5	-0.84	23009890	1946	5.47	11910	11910	11780	15450	8330	11890	11824.20	3.33	-955	12296	12092	11956	11752	11616	12025	11685	64	3560	500	8560	10	1	12757370	1504	85.43	2.33	12	0.02	138.00	5069.00	14740	20230627	-20.01	8550	20221102	37.89	14740	-20.01	20230627	10050	17.31	20230117	14740	-20.01	20230627	8550	37.89	20221102	4.15	N	104540	500	63 억	424991	N	N	5	N	N
50	20230919	160647	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11890	-160	5	-1.33	422659150	35405	147.55	12100	12160	11820	15660	8440	12050	11937.84	3.39	-6681	12303	12176	12113	11986	11923	12145	11955	64	3610	500	8670	10	1	12757370	1517	86.16	2.35	12	0.28	138.00	5069.00	14740	20230627	-19.34	8550	20221102	39.06	14740	-19.34	20230627	10050	18.31	20230117	14740	-19.34	20230627	8550	39.06	20221102	4.18	N	104540	500	63 억	432673	N	N	5	N	N
51	20230919	150648	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11850	-200	5	-1.66	414882340	34750	144.82	12100	12160	11820	15660	8440	12050	11939.06	3.39	-6663	12303	12176	12113	11986	11923	12145	11955	64	3610	500	8670	10	1	12757370	1512	85.87	2.34	12	0.27	138.00	5069.00	14740	20230627	-19.61	8550	20221102	38.60	14740	-19.61	20230627	10050	17.91	20230117	14740	-19.61	20230627	8550	38.60	20221102	4.18	N	104540	500	63 억	432673	N	N	2	N	N
52	20230919	140647	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11850	-200	5	-1.66	381745330	31952	133.16	12100	12160	11820	15660	8440	12050	11947.46	3.39	-5688	12303	12176	12113	11986	11923	12145	11955	64	3610	500	8670	10	1	12757370	1512	85.87	2.34	12	0.25	138.00	5069.00	14740	20230627	-19.61	8550	20221102	38.60	14740	-19.61	20230627	10050	17.91	20230117	14740	-19.61	20230627	8550	38.60	20221102	4.18	N	104540	500	63 억	432673	N	N	2	N	N
53	20230919	130636	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11950	-100	5	-0.83	301272790	25168	104.88	12100	12160	11860	15660	8440	12050	11970.47	3.39	-4991	12303	12176	12113	11986	11923	12145	11955	64	3610	500	8670	10	1	12757370	1525	86.59	2.36	12	0.20	138.00	5069.00	14740	20230627	-18.93	8550	20221102	39.77	14740	-18.93	20230627	10050	18.91	20230117	14740	-18.93	20230627	8550	39.77	20221102	4.18	N	104540	500	63 억	432673	N	N	2	N	N
54	20230919	120653	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11990	-60	5	-0.50	256689120	21423	89.28	12100	12160	11860	15660	8440	12050	11981.94	3.39	-3932	12303	12176	12113	11986	11923	12145	11955	64	3610	500	8670	10	1	12757370	1530	86.88	2.37	12	0.17	138.00	5069.00	14740	20230627	-18.66	8550	20221102	40.23	14740	-18.66	20230627	10050	19.30	20230117	14740	-18.66	20230627	8550	40.23	20221102	4.18	N	104540	500	63 억	432673	N	N	2	N	N
55	20230919	110654	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12010	-40	5	-0.33	222656720	18583	77.44	12100	12160	11860	15660	8440	12050	11981.74	3.39	-1884	12303	12176	12113	11986	11923	12145	11955	64	3610	500	8670	10	1	12757370	1532	87.03	2.37	12	0.15	138.00	5069.00	14740	20230627	-18.52	8550	20221102	40.47	14740	-18.52	20230627	10050	19.50	20230117	14740	-18.52	20230627	8550	40.47	20221102	4.18	N	104540	500	63 억	432673	N	N	2	N	N
56	20230919	100650	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11950	-100	5	-0.83	192046060	16022	66.77	12100	12160	11860	15660	8440	12050	11986.40	3.39	-2271	12303	12176	12113	11986	11923	12145	11955	64	3610	500	8670	10	1	12757370	1525	86.59	2.36	12	0.13	138.00	5069.00	14740	20230627	-18.93	8550	20221102	39.77	14740	-18.93	20230627	10050	18.91	20230117	14740	-18.93	20230627	8550	39.77	20221102	4.18	N	104540	500	63 억	432673	N	N	2	N	N
57	20230919	090644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12070	20	2	0.17	18936520	1567	6.53	12100	12100	12020	15660	8440	12050	12084.57	3.39	-208	12303	12176	12113	11986	11923	12145	11955	64	3610	500	8670	10	1	12757370	1540	87.46	2.38	12	0.01	138.00	5069.00	14740	20230627	-18.11	8550	20221102	41.17	14740	-18.11	20230627	10050	20.10	20230117	14740	-18.11	20230627	8550	41.17	20221102	4.18	N	104540	500	63 억	432673	N	N	2	N	N
58	20230918	160649	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12050	-100	5	-0.82	281849080	23264	52.46	12110	12240	12050	15790	8510	12150	12115.44	3.44	-6011	12463	12306	12213	12056	11963	12260	12010	64	3640	500	8740	10	1	12757370	1537	87.32	2.38	12	0.18	138.00	5069.00	14740	20230627	-18.25	8550	20221102	40.94	14740	-18.25	20230627	10050	19.90	20230117	14740	-18.25	20230627	8550	40.94	20221102	4.14	N	104540	500	63 억	438684	N	N	2	N	N
59	20230918	150646	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12090	-60	5	-0.49	244518570	20169	45.48	12110	12240	12080	15790	8510	12150	12123.49	3.44	-6317	12463	12306	12213	12056	11963	12260	12010	64	3640	500	8740	10	1	12757370	1542	87.61	2.39	12	0.16	138.00	5069.00	14740	20230627	-17.98	8550	20221102	41.40	14740	-17.98	20230627	10050	20.30	20230117	14740	-17.98	20230627	8550	41.40	20221102	4.14	N	104540	500	63 억	438684	N	N	0	N	N
60	20230918	140702	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12140	-10	5	-0.08	204867820	16891	38.09	12110	12240	12080	15790	8510	12150	12128.82	3.44	-5173	12463	12306	12213	12056	11963	12260	12010	64	3640	500	8740	10	1	12757370	1549	87.97	2.39	12	0.13	138.00	5069.00	14740	20230627	-17.64	8550	20221102	41.99	14740	-17.64	20230627	10050	20.80	20230117	14740	-17.64	20230627	8550	41.99	20221102	4.14	N	104540	500	63 억	438684	N	N	0	N	N
61	20230918	130646	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12160	10	2	0.08	178203610	14691	33.13	12110	12240	12080	15790	8510	12150	12130.12	3.44	-3283	12463	12306	12213	12056	11963	12260	12010	64	3640	500	8740	10	1	12757370	1551	88.12	2.40	12	0.12	138.00	5069.00	14740	20230627	-17.50	8550	20221102	42.22	14740	-17.50	20230627	10050	21.00	20230117	14740	-17.50	20230627	8550	42.22	20221102	4.14	N	104540	500	63 억	438684	N	N	0	N	N
62	20230918	120649	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12140	-10	5	-0.08	150149620	12380	27.92	12110	12240	12080	15790	8510	12150	12128.40	3.44	-2093	12463	12306	12213	12056	11963	12260	12010	64	3640	500	8740	10	1	12757370	1549	87.97	2.39	12	0.10	138.00	5069.00	14740	20230627	-17.64	8550	20221102	41.99	14740	-17.64	20230627	10050	20.80	20230117	14740	-17.64	20230627	8550	41.99	20221102	4.14	N	104540	500	63 억	438684	N	N	0	N	N
63	20230918	110641	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12150	0	3	0.00	112186710	9245	20.85	12110	12240	12090	15790	8510	12150	12134.85	3.44	-1351	12463	12306	12213	12056	11963	12260	12010	64	3640	500	8740	10	1	12757370	1550	88.04	2.40	12	0.07	138.00	5069.00	14740	20230627	-17.57	8550	20221102	42.11	14740	-17.57	20230627	10050	20.90	20230117	14740	-17.57	20230627	8550	42.11	20221102	4.14	N	104540	500	63 억	438684	N	N	0	N	N
64	20230918	100637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12150	0	3	0.00	83003480	6843	15.43	12110	12220	12090	15790	8510	12150	12129.69	3.44	-910	12463	12306	12213	12056	11963	12260	12010	64	3640	500	8740	10	1	12757370	1550	88.04	2.40	12	0.05	138.00	5069.00	14740	20230627	-17.57	8550	20221102	42.11	14740	-17.57	20230627	10050	20.90	20230117	14740	-17.57	20230627	8550	42.11	20221102	4.14	N	104540	500	63 억	438684	N	N	0	N	N
65	20230918	090638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12160	10	2	0.08	17209260	1420	3.20	12110	12180	12100	15790	8510	12150	12119.20	3.44	-317	12463	12306	12213	12056	11963	12260	12010	64	3640	500	8740	10	1	12757370	1551	88.12	2.40	12	0.01	138.00	5069.00	14740	20230627	-17.50	8550	20221102	42.22	14740	-17.50	20230627	10050	21.00	20230117	14740	-17.50	20230627	8550	42.22	20221102	4.14	N	104540	500	63 억	438684	N	N	0	N	N
66	20230915	160644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12150	-220	5	-1.78	534698160	43787	108.86	12260	12370	12120	16080	8660	12370	12211.70	3.43	471	12650	12510	12320	12180	11990	12580	12250	64	3710	500	8900	10	1	12757370	1550	88.04	2.40	12	0.34	138.00	5069.00	14740	20230627	-17.57	8550	20221102	42.11	14740	-17.57	20230627	10050	20.90	20230117	14740	-17.57	20230627	8550	42.11	20221102	4.15	N	104540	500	63 억	438050	N	N	0	N	N
67	20230915	150642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12130	-240	5	-1.94	493566880	40402	100.45	12260	12370	12120	16080	8660	12370	12216.40	3.43	-31	12650	12510	12320	12180	11990	12580	12250	64	3710	500	8900	10	1	12757370	1547	87.90	2.39	12	0.32	138.00	5069.00	14740	20230627	-17.71	8550	20221102	41.87	14740	-17.71	20230627	10050	20.70	20230117	14740	-17.71	20230627	8550	41.87	20221102	4.15	N	104540	500	63 억	438050	N	N	0	N	N
68	20230915	140641	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12270	-100	5	-0.81	340787940	27848	69.24	12260	12370	12150	16080	8660	12370	12237.43	3.43	-517	12650	12510	12320	12180	11990	12580	12250	64	3710	500	8900	10	1	12757370	1565	88.91	2.42	12	0.22	138.00	5069.00	14740	20230627	-16.76	8550	20221102	43.51	14740	-16.76	20230627	10050	22.09	20230117	14740	-16.76	20230627	8550	43.51	20221102	4.15	N	104540	500	63 억	438050	N	N	0	N	N
69	20230915	130639	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12280	-90	5	-0.73	288376050	23570	58.60	12260	12370	12150	16080	8660	12370	12234.88	3.43	-1074	12650	12510	12320	12180	11990	12580	12250	64	3710	500	8900	10	1	12757370	1567	88.99	2.42	12	0.18	138.00	5069.00	14740	20230627	-16.69	8550	20221102	43.63	14740	-16.69	20230627	10050	22.19	20230117	14740	-16.69	20230627	8550	43.63	20221102	4.15	N	104540	500	63 억	438050	N	N	0	N	N
70	20230915	120646	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	-150	5	-1.21	256846660	20995	52.20	12260	12370	12150	16080	8660	12370	12233.71	3.43	-944	12650	12510	12320	12180	11990	12580	12250	64	3710	500	8900	10	1	12757370	1559	88.55	2.41	12	0.16	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	4.15	N	104540	500	63 억	438050	N	N	0	N	N
71	20230915	110649	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12240	-130	5	-1.05	155085930	12648	31.45	12260	12370	12170	16080	8660	12370	12261.70	3.43	-320	12650	12510	12320	12180	11990	12580	12250	64	3710	500	8900	10	1	12757370	1562	88.70	2.41	12	0.10	138.00	5069.00	14740	20230627	-16.96	8550	20221102	43.16	14740	-16.96	20230627	10050	21.79	20230117	14740	-16.96	20230627	8550	43.16	20221102	4.15	N	104540	500	63 억	438050	N	N	0	N	N
72	20230915	100645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12300	-70	5	-0.57	62173390	5048	12.55	12260	12370	12260	16080	8660	12370	12316.44	3.43	-1655	12650	12510	12320	12180	11990	12580	12250	64	3710	500	8900	10	1	12757370	1569	89.13	2.43	12	0.04	138.00	5069.00	14740	20230627	-16.55	8550	20221102	43.86	14740	-16.55	20230627	10050	22.39	20230117	14740	-16.55	20230627	8550	43.86	20221102	4.15	N	104540	500	63 억	438050	N	N	0	N	N
73	20230915	090635	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12360	-10	5	-0.08	1778740	144	0.36	12260	12360	12260	16080	8660	12370	12352.36	3.43	-127	12650	12510	12320	12180	11990	12580	12250	64	3710	500	8900	10	1	12757370	1577	89.57	2.44	12	0.00	138.00	5069.00	14740	20230627	-16.15	8550	20221102	44.56	14740	-16.15	20230627	10050	22.99	20230117	14740	-16.15	20230627	8550	44.56	20221102	4.15	N	104540	500	63 억	438050	N	N	0	N	N
74	20230914	160644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12370	150	2	1.23	493466810	40183	109.44	12220	12460	12130	15880	8560	12220	12284.25	3.41	3046	12720	12470	12340	12090	11960	12405	12025	64	3660	500	8790	10	1	12757370	1578	89.64	2.44	12	0.31	138.00	5069.00	14740	20230627	-16.08	8550	20221102	44.68	14740	-16.08	20230627	10050	23.08	20230117	14740	-16.08	20230627	8550	44.68	20221102	4.20	N	104540	500	63 억	434498	N	N	0	N	N
75	20230914	150628	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12380	160	2	1.31	458621820	37360	101.75	12220	12460	12130	15880	8560	12220	12280.15	3.41	2917	12720	12470	12340	12090	11960	12405	12025	64	3660	500	8790	10	1	12757370	1579	89.71	2.44	12	0.29	138.00	5069.00	14740	20230627	-16.01	8550	20221102	44.80	14740	-16.01	20230627	10050	23.18	20230117	14740	-16.01	20230627	8550	44.80	20221102	4.20	N	104540	500	63 억	434498	N	N	0	N	N
76	20230914	140637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12330	110	2	0.90	445842510	36325	98.94	12220	12460	12130	15880	8560	12220	12278.08	3.41	2554	12720	12470	12340	12090	11960	12405	12025	64	3660	500	8790	10	1	12757370	1573	89.35	2.43	12	0.28	138.00	5069.00	14740	20230627	-16.35	8550	20221102	44.21	14740	-16.35	20230627	10050	22.69	20230117	14740	-16.35	20230627	8550	44.21	20221102	4.20	N	104540	500	63 억	434498	N	N	0	N	N
77	20230914	130626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12410	190	2	1.55	333663860	27221	74.14	12220	12410	12130	15880	8560	12220	12261.79	3.41	2481	12720	12470	12340	12090	11960	12405	12025	64	3660	500	8790	10	1	12757370	1583	89.93	2.45	12	0.21	138.00	5069.00	14740	20230627	-15.81	8550	20221102	45.15	14740	-15.81	20230627	10050	23.48	20230117	14740	-15.81	20230627	8550	45.15	20221102	4.20	N	104540	500	63 억	434498	N	N	0	N	N
78	20230914	120635	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12320	100	2	0.82	283748960	23183	63.14	12220	12340	12130	15880	8560	12220	12242.14	3.41	1810	12720	12470	12340	12090	11960	12405	12025	64	3660	500	8790	10	1	12757370	1572	89.28	2.43	12	0.18	138.00	5069.00	14740	20230627	-16.42	8550	20221102	44.09	14740	-16.42	20230627	10050	22.59	20230117	14740	-16.42	20230627	8550	44.09	20221102	4.20	N	104540	500	63 억	434498	N	N	0	N	N
79	20230914	110629	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12250	30	2	0.25	268467880	21939	59.75	12220	12340	12130	15880	8560	12220	12239.44	3.41	1137	12720	12470	12340	12090	11960	12405	12025	64	3660	500	8790	10	1	12757370	1563	88.77	2.42	12	0.17	138.00	5069.00	14740	20230627	-16.89	8550	20221102	43.27	14740	-16.89	20230627	10050	21.89	20230117	14740	-16.89	20230627	8550	43.27	20221102	4.20	N	104540	500	63 억	434498	N	N	0	N	N
80	20230914	100624	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12270	50	2	0.41	172359200	14073	38.33	12220	12340	12130	15880	8560	12220	12254.14	3.41	2387	12720	12470	12340	12090	11960	12405	12025	64	3660	500	8790	10	1	12757370	1565	88.91	2.42	12	0.11	138.00	5069.00	14740	20230627	-16.76	8550	20221102	43.51	14740	-16.76	20230627	10050	22.09	20230117	14740	-16.76	20230627	8550	43.51	20221102	4.20	N	104540	500	63 억	434498	N	N	0	N	N
81	20230914	090638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12200	-20	5	-0.16	83160510	6810	18.55	12220	12220	12130	15880	8560	12220	12205.85	3.41	-900	12720	12470	12340	12090	11960	12405	12025	64	3660	500	8790	10	1	12757370	1556	88.41	2.41	12	0.05	138.00	5069.00	14740	20230627	-17.23	8550	20221102	42.69	14740	-17.23	20230627	10050	21.39	20230117	14740	-17.23	20230627	8550	42.69	20221102	4.20	N	104540	500	63 억	434498	N	N	0	N	N
82	20230913	160638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	-370	5	-2.94	434760460	35285	42.42	12580	12590	12210	16360	8820	12590	12321.43	3.49	-11370	13130	12860	12630	12360	12130	12745	12245	64	3770	500	9060	10	1	12757370	1559	88.55	2.41	12	0.28	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	4.21	N	104540	500	63 억	445868	N	N	0	N	N
83	20230913	150633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12260	-330	5	-2.62	389991360	31627	38.02	12580	12590	12210	16360	8820	12590	12330.96	3.49	-11241	13130	12860	12630	12360	12130	12745	12245	64	3770	500	9060	10	1	12757370	1564	88.84	2.42	12	0.25	138.00	5069.00	14740	20230627	-16.82	8550	20221102	43.39	14740	-16.82	20230627	10050	21.99	20230117	14740	-16.82	20230627	8550	43.39	20221102	4.21	N	104540	500	63 억	445868	N	N	0	N	N
84	20230913	140638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12290	-300	5	-2.38	324686720	26296	31.61	12580	12590	12250	16360	8820	12590	12347.38	3.49	-7932	13130	12860	12630	12360	12130	12745	12245	64	3770	500	9060	10	1	12757370	1568	89.06	2.42	12	0.21	138.00	5069.00	14740	20230627	-16.62	8550	20221102	43.74	14740	-16.62	20230627	10050	22.29	20230117	14740	-16.62	20230627	8550	43.74	20221102	4.21	N	104540	500	63 억	445868	N	N	0	N	N
85	20230913	130619	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12300	-290	5	-2.30	290065370	23477	28.23	12580	12590	12250	16360	8820	12590	12355.30	3.49	-8411	13130	12860	12630	12360	12130	12745	12245	64	3770	500	9060	10	1	12757370	1569	89.13	2.43	12	0.18	138.00	5069.00	14740	20230627	-16.55	8550	20221102	43.86	14740	-16.55	20230627	10050	22.39	20230117	14740	-16.55	20230627	8550	43.86	20221102	4.21	N	104540	500	63 억	445868	N	N	0	N	N
86	20230913	120637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12340	-250	5	-1.99	207762370	16778	20.17	12580	12590	12250	16360	8820	12590	12383.02	3.49	-5522	13130	12860	12630	12360	12130	12745	12245	64	3770	500	9060	10	1	12757370	1574	89.42	2.43	12	0.13	138.00	5069.00	14740	20230627	-16.28	8550	20221102	44.33	14740	-16.28	20230627	10050	22.79	20230117	14740	-16.28	20230627	8550	44.33	20221102	4.21	N	104540	500	63 억	445868	N	N	0	N	N
87	20230913	110635	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12380	-210	5	-1.67	168506020	13605	16.36	12580	12590	12250	16360	8820	12590	12385.60	3.49	-5159	13130	12860	12630	12360	12130	12745	12245	64	3770	500	9060	10	1	12757370	1579	89.71	2.44	12	0.11	138.00	5069.00	14740	20230627	-16.01	8550	20221102	44.80	14740	-16.01	20230627	10050	23.18	20230117	14740	-16.01	20230627	8550	44.80	20221102	4.21	N	104540	500	63 억	445868	N	N	0	N	N
88	20230913	100629	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12400	-190	5	-1.51	76024010	6104	7.34	12580	12590	12380	16360	8820	12590	12454.79	3.49	-1987	13130	12860	12630	12360	12130	12745	12245	64	3770	500	9060	10	1	12757370	1582	89.86	2.45	12	0.05	138.00	5069.00	14740	20230627	-15.88	8550	20221102	45.03	14740	-15.88	20230627	10050	23.38	20230117	14740	-15.88	20230627	8550	45.03	20221102	4.21	N	104540	500	63 억	445868	N	N	0	N	N
89	20230913	090623	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12390	-200	5	-1.59	24535540	1968	2.37	12580	12590	12380	16360	8820	12590	12467.25	3.49	-1022	13130	12860	12630	12360	12130	12745	12245	64	3770	500	9060	10	1	12757370	1581	89.78	2.44	12	0.02	138.00	5069.00	14740	20230627	-15.94	8550	20221102	44.91	14740	-15.94	20230627	10050	23.28	20230117	14740	-15.94	20230627	8550	44.91	20221102	4.21	N	104540	500	63 억	445868	N	N	0	N	N
90	20230912	160619	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12590	-280	5	-2.18	1046212760	82916	76.32	12870	12900	12400	16730	9010	12870	12617.74	3.49	882	13363	13116	12893	12646	12423	13005	12535	64	3860	500	9260	10	1	12757370	1606	91.23	2.48	12	0.65	138.00	5069.00	14740	20230627	-14.59	8550	20221102	47.25	14740	-14.59	20230627	10050	25.27	20230117	14740	-14.59	20230627	8550	47.25	20221102	4.11	N	104540	500	63 억	445042	N	N	0	N	N
91	20230912	150627	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12400	-470	5	-3.65	956256530	75750	69.73	12870	12900	12400	16730	9010	12870	12623.85	3.49	1737	13363	13116	12893	12646	12423	13005	12535	64	3860	500	9260	10	1	12757370	1582	89.86	2.45	12	0.59	138.00	5069.00	14740	20230627	-15.88	8550	20221102	45.03	14740	-15.88	20230627	10050	23.38	20230117	14740	-15.88	20230627	8550	45.03	20221102	4.11	N	104540	500	63 억	445042	N	N	0	N	N
92	20230912	140626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12450	-420	5	-3.26	848301060	67067	61.73	12870	12900	12450	16730	9010	12870	12648.56	3.49	-148	13363	13116	12893	12646	12423	13005	12535	64	3860	500	9260	10	1	12757370	1588	90.22	2.46	12	0.53	138.00	5069.00	14740	20230627	-15.54	8550	20221102	45.61	14740	-15.54	20230627	10050	23.88	20230117	14740	-15.54	20230627	8550	45.61	20221102	4.11	N	104540	500	63 억	445042	N	N	0	N	N
93	20230912	130619	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12530	-340	5	-2.64	599614530	47178	43.43	12870	12900	12530	16730	9010	12870	12709.62	3.49	808	13363	13116	12893	12646	12423	13005	12535	64	3860	500	9260	10	1	12757370	1598	90.80	2.47	12	0.37	138.00	5069.00	14740	20230627	-14.99	8550	20221102	46.55	14740	-14.99	20230627	10050	24.68	20230117	14740	-14.99	20230627	8550	46.55	20221102	4.11	N	104540	500	63 억	445042	N	N	0	N	N
94	20230912	120615	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12670	-200	5	-1.55	478176120	37531	34.55	12870	12900	12640	16730	9010	12870	12740.83	3.49	-101	13363	13116	12893	12646	12423	13005	12535	64	3860	500	9260	10	1	12757370	1616	91.81	2.50	12	0.29	138.00	5069.00	14740	20230627	-14.04	8550	20221102	48.19	14740	-14.04	20230627	10050	26.07	20230117	14740	-14.04	20230627	8550	48.19	20221102	4.11	N	104540	500	63 억	445042	N	N	0	N	N
95	20230912	110621	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12760	-110	5	-0.85	346902990	27182	25.02	12870	12900	12680	16730	9010	12870	12762.23	3.49	26	13363	13116	12893	12646	12423	13005	12535	64	3860	500	9260	10	1	12757370	1628	92.46	2.52	12	0.21	138.00	5069.00	14740	20230627	-13.43	8550	20221102	49.24	14740	-13.43	20230627	10050	26.97	20230117	14740	-13.43	20230627	8550	49.24	20221102	4.11	N	104540	500	63 억	445042	N	N	0	N	N
96	20230912	100618	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12770	-100	5	-0.78	195752000	15303	14.09	12870	12900	12700	16730	9010	12870	12791.74	3.49	-2246	13363	13116	12893	12646	12423	13005	12535	64	3860	500	9260	10	1	12757370	1629	92.54	2.52	12	0.12	138.00	5069.00	14740	20230627	-13.36	8550	20221102	49.36	14740	-13.36	20230627	10050	27.06	20230117	14740	-13.36	20230627	8550	49.36	20221102	4.11	N	104540	500	63 억	445042	N	N	0	N	N
97	20230912	090631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12770	-100	5	-0.78	63096430	4935	4.54	12870	12900	12700	16730	9010	12870	12785.50	3.49	-1237	13363	13116	12893	12646	12423	13005	12535	64	3860	500	9260	10	1	12757370	1629	92.54	2.52	12	0.04	138.00	5069.00	14740	20230627	-13.36	8550	20221102	49.36	14740	-13.36	20230627	10050	27.06	20230117	14740	-13.36	20230627	8550	49.36	20221102	4.11	N	104540	500	63 억	445042	N	N	0	N	N
98	20230911	160615	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12870	-30	5	-0.23	1395122580	108337	46.80	12960	13140	12670	16770	9030	12900	12877.66	3.44	4947	13653	13276	12813	12436	11973	13465	12625	64	3870	500	9280	10	1	12757370	1642	93.26	2.54	12	0.85	138.00	5069.00	14740	20230627	-12.69	8550	20221102	50.53	14740	-12.69	20230627	10050	28.06	20230117	14740	-12.69	20230627	8550	50.53	20221102	4.09	N	104540	500	63 억	439421	N	N	0	N	N
99	20230911	150623	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12810	-90	5	-0.70	1344115270	104365	45.09	12960	13140	12670	16770	9030	12900	12878.99	3.44	5262	13653	13276	12813	12436	11973	13465	12625	64	3870	500	9280	10	1	12757370	1634	92.83	2.53	12	0.82	138.00	5069.00	14740	20230627	-13.09	8550	20221102	49.82	14740	-13.09	20230627	10050	27.46	20230117	14740	-13.09	20230627	8550	49.82	20221102	4.09	N	104540	500	63 억	439421	N	N	0	N	N
100	20230911	140631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12840	-60	5	-0.47	1198882580	93012	40.18	12960	13140	12670	16770	9030	12900	12889.55	3.44	9046	13653	13276	12813	12436	11973	13465	12625	64	3870	500	9280	10	1	12757370	1638	93.04	2.53	12	0.73	138.00	5069.00	14740	20230627	-12.89	8550	20221102	50.18	14740	-12.89	20230627	10050	27.76	20230117	14740	-12.89	20230627	8550	50.18	20221102	4.09	N	104540	500	63 억	439421	N	N	0	N	N
101	20230911	130606	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12900	0	3	0.00	1079628030	83734	36.17	12960	13140	12670	16770	9030	12900	12893.54	3.44	6670	13653	13276	12813	12436	11973	13465	12625	64	3870	500	9280	10	1	12757370	1646	93.48	2.54	12	0.66	138.00	5069.00	14740	20230627	-12.48	8550	20221102	50.88	14740	-12.48	20230627	10050	28.36	20230117	14740	-12.48	20230627	8550	50.88	20221102	4.09	N	104540	500	63 억	439421	N	N	0	N	N
102	20230911	120616	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12950	50	2	0.39	1023552410	79403	34.30	12960	13140	12670	16770	9030	12900	12890.60	3.44	6355	13653	13276	12813	12436	11973	13465	12625	64	3870	500	9280	10	1	12757370	1652	93.84	2.55	12	0.62	138.00	5069.00	14740	20230627	-12.14	8550	20221102	51.46	14740	-12.14	20230627	10050	28.86	20230117	14740	-12.14	20230627	8550	51.46	20221102	4.09	N	104540	500	63 억	439421	N	N	0	N	N
103	20230911	110605	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12910	10	2	0.08	779626810	60659	26.20	12960	13140	12670	16770	9030	12900	12852.62	3.44	1400	13653	13276	12813	12436	11973	13465	12625	64	3870	500	9280	10	1	12757370	1647	93.55	2.55	12	0.48	138.00	5069.00	14740	20230627	-12.42	8550	20221102	50.99	14740	-12.42	20230627	10050	28.46	20230117	14740	-12.42	20230627	8550	50.99	20221102	4.09	N	104540	500	63 억	439421	N	N	0	N	N
104	20230911	100608	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12670	-230	5	-1.78	576262750	44728	19.32	12960	13140	12670	16770	9030	12900	12883.71	3.44	-1901	13653	13276	12813	12436	11973	13465	12625	64	3870	500	9280	10	1	12757370	1616	91.81	2.50	12	0.35	138.00	5069.00	14740	20230627	-14.04	8550	20221102	48.19	14740	-14.04	20230627	10050	26.07	20230117	14740	-14.04	20230627	8550	48.19	20221102	4.09	N	104540	500	63 억	439421	N	N	0	N	N
105	20230911	090606	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	13000	100	2	0.78	77584260	5944	2.57	12960	13140	12960	16770	9030	12900	13052.53	3.44	268	13653	13276	12813	12436	11973	13465	12625	64	3870	500	9280	10	1	12757370	1658	94.20	2.56	12	0.05	138.00	5069.00	14740	20230627	-11.80	8550	20221102	52.05	14740	-11.80	20230627	10050	29.35	20230117	14740	-11.80	20230627	8550	52.05	20221102	4.09	N	104540	500	63 억	439421	N	N	0	N	N
106	20230908	160618	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12900	580	2	4.71	2978845710	230593	547.43	12380	13190	12350	16010	8630	12320	12918.21	2.85	75291	12706	12512	12356	12162	12006	12435	12085	64	3690	500	8870	10	1	12757370	1646	93.48	2.54	12	1.81	138.00	5069.00	14740	20230627	-12.48	8550	20221102	50.88	14740	-12.48	20230627	10050	28.36	20230117	14740	-12.48	20230627	8550	50.88	20221102	4.05	N	104540	500	63 억	363622	N	N	0	N	N
107	20230908	150620	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12990	670	2	5.44	2839062960	219790	521.78	12380	13190	12350	16010	8630	12320	12917.16	2.85	72222	12706	12512	12356	12162	12006	12435	12085	64	3690	500	8870	10	1	12757370	1657	94.13	2.56	12	1.72	138.00	5069.00	14740	20230627	-11.87	8550	20221102	51.93	14740	-11.87	20230627	10050	29.25	20230117	14740	-11.87	20230627	8550	51.93	20221102	4.05	N	104540	500	63 억	363622	N	N	0	N	N
108	20230908	140615	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12930	610	2	4.95	2364965420	183519	435.67	12380	13100	12350	16010	8630	12320	12886.76	2.85	64631	12706	12512	12356	12162	12006	12435	12085	64	3690	500	8870	10	1	12757370	1650	93.70	2.55	12	1.44	138.00	5069.00	14740	20230627	-12.28	8550	20221102	51.23	14740	-12.28	20230627	10050	28.66	20230117	14740	-12.28	20230627	8550	51.23	20221102	4.05	N	104540	500	63 억	363622	N	N	0	N	N
109	20230908	130621	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12960	640	2	5.19	2109566270	163767	388.78	12380	13100	12350	16010	8630	12320	12881.51	2.85	58611	12706	12512	12356	12162	12006	12435	12085	64	3690	500	8870	10	1	12757370	1653	93.91	2.56	12	1.28	138.00	5069.00	14740	20230627	-12.08	8550	20221102	51.58	14740	-12.08	20230627	10050	28.96	20230117	14740	-12.08	20230627	8550	51.58	20221102	4.05	N	104540	500	63 억	363622	N	N	0	N	N
110	20230908	120629	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12770	450	2	3.65	1585755570	123274	292.65	12380	13100	12350	16010	8630	12320	12863.67	2.85	35638	12706	12512	12356	12162	12006	12435	12085	64	3690	500	8870	10	1	12757370	1629	92.54	2.52	12	0.97	138.00	5069.00	14740	20230627	-13.36	8550	20221102	49.36	14740	-13.36	20230627	10050	27.06	20230117	14740	-13.36	20230627	8550	49.36	20221102	4.05	N	104540	500	63 억	363622	N	N	0	N	N
111	20230908	110624	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12820	500	2	4.06	1354833500	105176	249.69	12380	13100	12350	16010	8630	12320	12881.58	2.85	29398	12706	12512	12356	12162	12006	12435	12085	64	3690	500	8870	10	1	12757370	1635	92.90	2.53	12	0.82	138.00	5069.00	14740	20230627	-13.03	8550	20221102	49.94	14740	-13.03	20230627	10050	27.56	20230117	14740	-13.03	20230627	8550	49.94	20221102	4.05	N	104540	500	63 억	363622	N	N	0	N	N
112	20230908	100617	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12890	570	2	4.63	738634980	57607	136.76	12380	13100	12350	16010	8630	12320	12821.97	2.85	9496	12706	12512	12356	12162	12006	12435	12085	64	3690	500	8870	10	1	12757370	1644	93.41	2.54	12	0.45	138.00	5069.00	14740	20230627	-12.55	8550	20221102	50.76	14740	-12.55	20230627	10050	28.26	20230117	14740	-12.55	20230627	8550	50.76	20221102	4.05	N	104540	500	63 억	363622	N	N	0	N	N
113	20230908	090622	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12540	220	2	1.79	9892830	790	1.88	12380	12580	12350	16010	8630	12320	12522.57	2.85	-178	12706	12512	12356	12162	12006	12435	12085	64	3690	500	8870	10	1	12757370	1600	90.87	2.47	12	0.01	138.00	5069.00	14740	20230627	-14.93	8550	20221102	46.67	14740	-14.93	20230627	10050	24.78	20230117	14740	-14.93	20230627	8550	46.67	20221102	4.05	N	104540	500	63 억	363622	N	N	0	N	N
114	20230907	160612	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12320	-80	5	-0.65	519333600	42048	48.99	12390	12550	12200	16120	8680	12400	12350.97	2.85	162	13006	12702	12296	11992	11586	12855	12145	64	3720	500	8920	10	1	12757370	1572	89.28	2.43	12	0.33	138.00	5069.00	14740	20230627	-16.42	8550	20221102	44.09	14740	-16.42	20230627	10050	22.59	20230117	14740	-16.42	20230627	8550	44.09	20221102	4.07	N	104540	500	63 억	363442	N	N	0	N	N
115	20230907	150618	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12350	-50	5	-0.40	485309040	39290	45.77	12390	12550	12200	16120	8680	12400	12351.97	2.85	-312	13006	12702	12296	11992	11586	12855	12145	64	3720	500	8920	10	1	12757370	1576	89.49	2.44	12	0.31	138.00	5069.00	14740	20230627	-16.21	8550	20221102	44.44	14740	-16.21	20230627	10050	22.89	20230117	14740	-16.21	20230627	8550	44.44	20221102	4.07	N	104540	500	63 억	363442	N	N	0	N	N
116	20230907	140613	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12330	-70	5	-0.56	416904510	33737	39.30	12390	12550	12200	16120	8680	12400	12357.49	2.85	-426	13006	12702	12296	11992	11586	12855	12145	64	3720	500	8920	10	1	12757370	1573	89.35	2.43	12	0.26	138.00	5069.00	14740	20230627	-16.35	8550	20221102	44.21	14740	-16.35	20230627	10050	22.69	20230117	14740	-16.35	20230627	8550	44.21	20221102	4.07	N	104540	500	63 억	363442	N	N	0	N	N
117	20230907	130612	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12380	-20	5	-0.16	362576730	29323	34.16	12390	12550	12200	16120	8680	12400	12364.93	2.85	256	13006	12702	12296	11992	11586	12855	12145	64	3720	500	8920	10	1	12757370	1579	89.71	2.44	12	0.23	138.00	5069.00	14740	20230627	-16.01	8550	20221102	44.80	14740	-16.01	20230627	10050	23.18	20230117	14740	-16.01	20230627	8550	44.80	20221102	4.07	N	104540	500	63 억	363442	N	N	0	N	N
118	20230907	120620	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12300	-100	5	-0.81	295208420	23859	27.80	12390	12550	12200	16120	8680	12400	12373.04	2.85	892	13006	12702	12296	11992	11586	12855	12145	64	3720	500	8920	10	1	12757370	1569	89.13	2.43	12	0.19	138.00	5069.00	14740	20230627	-16.55	8550	20221102	43.86	14740	-16.55	20230627	10050	22.39	20230117	14740	-16.55	20230627	8550	43.86	20221102	4.07	N	104540	500	63 억	363442	N	N	0	N	N
119	20230907	110618	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12300	-100	5	-0.81	261939490	21163	24.66	12390	12550	12200	16120	8680	12400	12377.24	2.85	2585	13006	12702	12296	11992	11586	12855	12145	64	3720	500	8920	10	1	12757370	1569	89.13	2.43	12	0.17	138.00	5069.00	14740	20230627	-16.55	8550	20221102	43.86	14740	-16.55	20230627	10050	22.39	20230117	14740	-16.55	20230627	8550	43.86	20221102	4.07	N	104540	500	63 억	363442	N	N	0	N	N
120	20230907	100617	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12470	70	2	0.56	160922820	13001	15.15	12390	12500	12200	16120	8680	12400	12377.73	2.85	3894	13006	12702	12296	11992	11586	12855	12145	64	3720	500	8920	10	1	12757370	1591	90.36	2.46	12	0.10	138.00	5069.00	14740	20230627	-15.40	8550	20221102	45.85	14740	-15.40	20230627	10050	24.08	20230117	14740	-15.40	20230627	8550	45.85	20221102	4.07	N	104540	500	63 억	363442	N	N	0	N	N
121	20230907	090625	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12490	90	2	0.73	6067780	495	0.58	12390	12490	12200	16120	8680	12400	12258.14	2.85	147	13006	12702	12296	11992	11586	12855	12145	64	3720	500	8920	10	1	12757370	1593	90.51	2.46	12	0.00	138.00	5069.00	14740	20230627	-15.26	8550	20221102	46.08	14740	-15.26	20230627	10050	24.28	20230117	14740	-15.26	20230627	8550	46.08	20221102	4.07	N	104540	500	63 억	363442	N	N	0	N	N
122	20230906	160613	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12400	360	2	2.99	1055701660	85709	241.56	12040	12600	11890	15650	8430	12040	12317.28	2.69	19197	12466	12252	12076	11862	11686	12165	11775	64	3610	500	8660	10	1	12757370	1582	89.86	2.45	12	0.67	138.00	5069.00	14740	20230627	-15.88	8550	20221102	45.03	14740	-15.88	20230627	10050	23.38	20230117	14740	-15.88	20230627	8550	45.03	20221102	4.09	N	104540	500	63 억	342937	N	N	15	N	N
123	20230906	150615	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12370	330	2	2.74	1017594080	82634	232.89	12040	12600	11890	15650	8430	12040	12314.47	2.69	18476	12466	12252	12076	11862	11686	12165	11775	64	3610	500	8660	10	1	12757370	1578	89.64	2.44	12	0.65	138.00	5069.00	14740	20230627	-16.08	8550	20221102	44.68	14740	-16.08	20230627	10050	23.08	20230117	14740	-16.08	20230627	8550	44.68	20221102	4.09	N	104540	500	63 억	342937	N	N	15	N	N
124	20230906	140615	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12400	360	2	2.99	812726510	66175	186.50	12040	12600	11890	15650	8430	12040	12281.47	2.69	19562	12466	12252	12076	11862	11686	12165	11775	64	3610	500	8660	10	1	12757370	1582	89.86	2.45	12	0.52	138.00	5069.00	14740	20230627	-15.88	8550	20221102	45.03	14740	-15.88	20230627	10050	23.38	20230117	14740	-15.88	20230627	8550	45.03	20221102	4.09	N	104540	500	63 억	342937	N	N	15	N	N
125	20230906	130609	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12340	300	2	2.49	745969230	60758	171.24	12040	12600	11890	15650	8430	12040	12277.71	2.69	20283	12466	12252	12076	11862	11686	12165	11775	64	3610	500	8660	10	1	12757370	1574	89.42	2.43	12	0.48	138.00	5069.00	14740	20230627	-16.28	8550	20221102	44.33	14740	-16.28	20230627	10050	22.79	20230117	14740	-16.28	20230627	8550	44.33	20221102	4.09	N	104540	500	63 억	342937	N	N	15	N	N
126	20230906	120620	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12500	460	2	3.82	613245240	50047	141.05	12040	12600	11890	15650	8430	12040	12253.39	2.69	18638	12466	12252	12076	11862	11686	12165	11775	64	3610	500	8660	10	1	12757370	1595	90.58	2.47	12	0.39	138.00	5069.00	14740	20230627	-15.20	8550	20221102	46.20	14740	-15.20	20230627	10050	24.38	20230117	14740	-15.20	20230627	8550	46.20	20221102	4.09	N	104540	500	63 억	342937	N	N	15	N	N
127	20230906	110621	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	180	2	1.50	302110080	24907	70.20	12040	12310	11890	15650	8430	12040	12129.53	2.69	10180	12466	12252	12076	11862	11686	12165	11775	64	3610	500	8660	10	1	12757370	1559	88.55	2.41	12	0.20	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	4.09	N	104540	500	63 억	342937	N	N	15	N	N
128	20230906	100601	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	180	2	1.50	226316120	18715	52.75	12040	12220	11890	15650	8430	12040	12092.77	2.69	7594	12466	12252	12076	11862	11686	12165	11775	64	3610	500	8660	10	1	12757370	1559	88.55	2.41	12	0.15	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	4.09	N	104540	500	63 억	342937	N	N	15	N	N
129	20230906	090608	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11900	-140	5	-1.16	25710560	2148	6.05	12040	12040	11890	15650	8430	12040	11969.53	2.69	-1087	12466	12252	12076	11862	11686	12165	11775	64	3610	500	8660	10	1	12757370	1518	86.23	2.35	12	0.02	138.00	5069.00	14740	20230627	-19.27	8550	20221102	39.18	14740	-19.27	20230627	10050	18.41	20230117	14740	-19.27	20230627	8550	39.18	20221102	4.09	N	104540	500	63 억	342937	N	N	15	N	N
130	20230905	160607	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12040	-230	5	-1.87	427893800	35427	58.08	12270	12290	11900	15950	8590	12270	12078.07	2.74	-6995	12710	12490	12140	11920	11570	12600	12030	64	3680	500	8830	10	1	12757370	1536	87.25	2.38	12	0.28	138.00	5069.00	14740	20230627	-18.32	8550	20221102	40.82	14740	-18.32	20230627	10050	19.80	20230117	14740	-18.32	20230627	8550	40.82	20221102	4.08	N	104540	500	63 억	349774	N	N	15	N	N
131	20230905	150618	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12070	-200	5	-1.63	386275870	31948	52.38	12270	12290	11990	15950	8590	12270	12090.58	2.74	-7241	12710	12490	12140	11920	11570	12600	12030	64	3680	500	8830	10	1	12757370	1540	87.46	2.38	12	0.25	138.00	5069.00	14740	20230627	-18.11	8550	20221102	41.17	14740	-18.11	20230627	10050	20.10	20230117	14740	-18.11	20230627	8550	41.17	20221102	4.08	N	104540	500	63 억	349774	N	N	0	N	N
132	20230905	140617	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12110	-160	5	-1.30	297740060	24605	40.34	12270	12290	12000	15950	8590	12270	12100.57	2.74	-5465	12710	12490	12140	11920	11570	12600	12030	64	3680	500	8830	10	1	12757370	1545	87.75	2.39	12	0.19	138.00	5069.00	14740	20230627	-17.84	8550	20221102	41.64	14740	-17.84	20230627	10050	20.50	20230117	14740	-17.84	20230627	8550	41.64	20221102	4.08	N	104540	500	63 억	349774	N	N	0	N	N
133	20230905	130557	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12060	-210	5	-1.71	271509530	22436	36.78	12270	12290	12000	15950	8590	12270	12101.26	2.74	-4198	12710	12490	12140	11920	11570	12600	12030	64	3680	500	8830	10	1	12757370	1539	87.39	2.38	12	0.18	138.00	5069.00	14740	20230627	-18.18	8550	20221102	41.05	14740	-18.18	20230627	10050	20.00	20230117	14740	-18.18	20230627	8550	41.05	20221102	4.08	N	104540	500	63 억	349774	N	N	0	N	N
134	20230905	120604	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12080	-190	5	-1.55	243777530	20134	33.01	12270	12290	12000	15950	8590	12270	12107.49	2.74	-3783	12710	12490	12140	11920	11570	12600	12030	64	3680	500	8830	10	1	12757370	1541	87.54	2.38	12	0.16	138.00	5069.00	14740	20230627	-18.05	8550	20221102	41.29	14740	-18.05	20230627	10050	20.20	20230117	14740	-18.05	20230627	8550	41.29	20221102	4.08	N	104540	500	63 억	349774	N	N	0	N	N
135	20230905	110608	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12150	-120	5	-0.98	184208370	15193	24.91	12270	12290	12040	15950	8590	12270	12124.24	2.74	-3625	12710	12490	12140	11920	11570	12600	12030	64	3680	500	8830	10	1	12757370	1550	88.04	2.40	12	0.12	138.00	5069.00	14740	20230627	-17.57	8550	20221102	42.11	14740	-17.57	20230627	10050	20.90	20230117	14740	-17.57	20230627	8550	42.11	20221102	4.08	N	104540	500	63 억	349774	N	N	0	N	N
136	20230905	100601	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12100	-170	5	-1.39	105269810	8664	14.20	12270	12290	12040	15950	8590	12270	12149.80	2.74	-3291	12710	12490	12140	11920	11570	12600	12030	64	3680	500	8830	10	1	12757370	1544	87.68	2.39	12	0.07	138.00	5069.00	14740	20230627	-17.91	8550	20221102	41.52	14740	-17.91	20230627	10050	20.40	20230117	14740	-17.91	20230627	8550	41.52	20221102	4.08	N	104540	500	63 억	349774	N	N	0	N	N
137	20230905	090600	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	-50	5	-0.41	16970750	1386	2.27	12270	12290	12220	15950	8590	12270	12243.78	2.74	943	12710	12490	12140	11920	11570	12600	12030	64	3680	500	8830	10	1	12757370	1559	88.55	2.41	12	0.01	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	4.08	N	104540	500	63 억	349774	N	N	0	N	N
138	20230904	160559	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12270	200	2	1.66	733760390	60822	81.54	12070	12360	11790	15690	8450	12070	12063.64	2.86	-14480	12890	12480	12240	11830	11590	12360	11710	64	3620	500	8690	10	1	12757370	1565	88.91	2.42	12	0.48	138.00	5069.00	14740	20230627	-16.76	8550	20221102	43.51	14740	-16.76	20230627	10050	22.09	20230117	14740	-16.76	20230627	8550	43.51	20221102	4.05	N	104540	500	63 억	364254	N	N	0	N	N
139	20230904	150552	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12220	150	2	1.24	651981020	54147	72.59	12070	12360	11790	15690	8450	12070	12040.94	2.86	-12307	12890	12480	12240	11830	11590	12360	11710	64	3620	500	8690	10	1	12757370	1559	88.55	2.41	12	0.42	138.00	5069.00	14740	20230627	-17.10	8550	20221102	42.92	14740	-17.10	20230627	10050	21.59	20230117	14740	-17.10	20230627	8550	42.92	20221102	4.05	N	104540	500	63 억	364254	N	N	0	N	N
140	20230904	140547	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12020	-50	5	-0.41	414532270	34760	46.60	12070	12090	11790	15690	8450	12070	11925.55	2.86	-3802	12890	12480	12240	11830	11590	12360	11710	64	3620	500	8690	10	1	12757370	1533	87.10	2.37	12	0.27	138.00	5069.00	14740	20230627	-18.45	8550	20221102	40.58	14740	-18.45	20230627	10050	19.60	20230117	14740	-18.45	20230627	8550	40.58	20221102	4.05	N	104540	500	63 억	364254	N	N	0	N	N
141	20230904	130557	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11940	-130	5	-1.08	303995480	25450	34.12	12070	12090	11870	15690	8450	12070	11944.81	2.86	-2665	12890	12480	12240	11830	11590	12360	11710	64	3620	500	8690	10	1	12757370	1523	86.52	2.36	12	0.20	138.00	5069.00	14740	20230627	-19.00	8550	20221102	39.65	14740	-19.00	20230627	10050	18.81	20230117	14740	-19.00	20230627	8550	39.65	20221102	4.05	N	104540	500	63 억	364254	N	N	0	N	N
142	20230904	120544	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11980	-90	5	-0.75	253600470	21215	28.44	12070	12090	11900	15690	8450	12070	11953.83	2.86	-994	12890	12480	12240	11830	11590	12360	11710	64	3620	500	8690	10	1	12757370	1528	86.81	2.36	12	0.17	138.00	5069.00	14740	20230627	-18.72	8550	20221102	40.12	14740	-18.72	20230627	10050	19.20	20230117	14740	-18.72	20230627	8550	40.12	20221102	4.05	N	104540	500	63 억	364254	N	N	0	N	N
143	20230904	110538	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12010	-60	5	-0.50	185067290	15471	20.74	12070	12090	11900	15690	8450	12070	11962.21	2.86	-750	12890	12480	12240	11830	11590	12360	11710	64	3620	500	8690	10	1	12757370	1532	87.03	2.37	12	0.12	138.00	5069.00	14740	20230627	-18.52	8550	20221102	40.47	14740	-18.52	20230627	10050	19.50	20230117	14740	-18.52	20230627	8550	40.47	20221102	4.05	N	104540	500	63 억	364254	N	N	0	N	N
144	20230904	100541	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	11950	-120	5	-0.99	131789860	11004	14.75	12070	12090	11900	15690	8450	12070	11976.54	2.86	-834	12890	12480	12240	11830	11590	12360	11710	64	3620	500	8690	10	1	12757370	1525	86.59	2.36	12	0.09	138.00	5069.00	14740	20230627	-18.93	8550	20221102	39.77	14740	-18.93	20230627	10050	18.91	20230117	14740	-18.93	20230627	8550	39.77	20221102	4.05	N	104540	500	63 억	364254	N	N	0	N	N
145	20230904	090551	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12000	-70	5	-0.58	43724480	3653	4.90	12070	12070	11930	15690	8450	12070	11969.47	2.86	-1224	12890	12480	12240	11830	11590	12360	11710	64	3620	500	8690	10	1	12757370	1531	86.96	2.37	12	0.03	138.00	5069.00	14740	20230627	-18.59	8550	20221102	40.35	14740	-18.59	20230627	10050	19.40	20230117	14740	-18.59	20230627	8550	40.35	20221102	4.05	N	104540	500	63 억	364254	N	N	0	N	N
146	20230901	160542	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12070	-230	5	-1.87	909398240	74520	52.20	12260	12650	12000	15990	8610	12300	12203.43	2.92	-8637	13086	12692	12266	11872	11446	12890	12070	64	3690	500	8850	10	1	12757370	1540	87.46	2.38	12	0.58	138.00	5069.00	14740	20230627	-18.11	8550	20221102	41.17	14740	-18.11	20230627	10050	20.10	20230117	14740	-18.11	20230627	8550	41.17	20221102	4.03	N	104540	500	63 억	373001	N	N	0	N	N
147	20230901	150549	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12060	-240	5	-1.95	864660440	70810	49.60	12260	12650	12000	15990	8610	12300	12210.99	2.92	-8655	13086	12692	12266	11872	11446	12890	12070	64	3690	500	8850	10	1	12757370	1539	87.39	2.38	12	0.56	138.00	5069.00	14740	20230627	-18.18	8550	20221102	41.05	14740	-18.18	20230627	10050	20.00	20230117	14740	-18.18	20230627	8550	41.05	20221102	4.03	N	104540	500	63 억	373001	N	N	0	N	N
148	20230901	140552	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12000	-300	5	-2.44	729319660	59598	41.74	12260	12650	12000	15990	8610	12300	12237.32	2.92	-7400	13086	12692	12266	11872	11446	12890	12070	64	3690	500	8850	10	1	12757370	1531	86.96	2.37	12	0.47	138.00	5069.00	14740	20230627	-18.59	8550	20221102	40.35	14740	-18.59	20230627	10050	19.40	20230117	14740	-18.59	20230627	8550	40.35	20221102	4.03	N	104540	500	63 억	373001	N	N	0	N	N
149	20230901	130536	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12060	-240	5	-1.95	620603920	50578	35.43	12260	12650	12050	15990	8610	12300	12270.23	2.92	-4915	13086	12692	12266	11872	11446	12890	12070	64	3690	500	8850	10	1	12757370	1539	87.39	2.38	12	0.40	138.00	5069.00	14740	20230627	-18.18	8550	20221102	41.05	14740	-18.18	20230627	10050	20.00	20230117	14740	-18.18	20230627	8550	41.05	20221102	4.03	N	104540	500	63 억	373001	N	N	0	N	N
150	20230901	120542	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12080	-220	5	-1.79	540835550	43981	30.81	12260	12650	12070	15990	8610	12300	12297.03	2.92	-2604	13086	12692	12266	11872	11446	12890	12070	64	3690	500	8850	10	1	12757370	1541	87.54	2.38	12	0.34	138.00	5069.00	14740	20230627	-18.05	8550	20221102	41.29	14740	-18.05	20230627	10050	20.20	20230117	14740	-18.05	20230627	8550	41.29	20221102	4.03	N	104540	500	63 억	373001	N	N	0	N	N
151	20230901	110543	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12160	-140	5	-1.14	414030400	33517	23.48	12260	12650	12140	15990	8610	12300	12352.85	2.92	-4413	13086	12692	12266	11872	11446	12890	12070	64	3690	500	8850	10	1	12757370	1551	88.12	2.40	12	0.26	138.00	5069.00	14740	20230627	-17.50	8550	20221102	42.22	14740	-17.50	20230627	10050	21.00	20230117	14740	-17.50	20230627	8550	42.22	20221102	4.03	N	104540	500	63 억	373001	N	N	0	N	N
152	20230901	100539	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12300	0	3	0.00	282827770	22799	15.97	12260	12650	12170	15990	8610	12300	12405.27	2.92	192	13086	12692	12266	11872	11446	12890	12070	64	3690	500	8850	10	1	12757370	1569	89.13	2.43	12	0.18	138.00	5069.00	14740	20230627	-16.55	8550	20221102	43.86	14740	-16.55	20230627	10050	22.39	20230117	14740	-16.55	20230627	8550	43.86	20221102	4.03	N	104540	500	63 억	373001	N	N	0	N	N
153	20230901	090531	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	12250	-50	5	-0.41	23141830	1889	1.32	12260	12300	12170	15990	8610	12300	12250.84	2.92	-687	13086	12692	12266	11872	11446	12890	12070	64	3690	500	8850	10	1	12757370	1563	88.77	2.42	12	0.01	138.00	5069.00	14740	20230627	-16.89	8550	20221102	43.27	14740	-16.89	20230627	10050	21.89	20230117	14740	-16.89	20230627	8550	43.27	20221102	4.03	N	104540	500	63 억	373001	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History