KissMeData/119610/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 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	160802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36400	750	2	2.10	513378400	14460	44.99	35000	36400	34700	46300	25000	35650	35502.11	6.08	-2906	37483	36566	35833	34916	34183	36200	34550	66	10650	500	27090	50	1	13216478	4811	19.89	2.33	12	0.11	1830.00	15649.00	38850	20230518	-6.31	23700	20220930	53.59	38850	-6.31	20230518	27750	31.17	20230106	38850	-6.31	20230518	23700	53.59	20220930	0.80	N	119610	500	66 억	804184	N	N	13	N	N
3	20230927	150809	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	250	2	0.70	381111500	10807	33.62	35000	35900	34700	46300	25000	35650	35265.24	6.08	-1655	37483	36566	35833	34916	34183	36200	34550	66	10650	500	27090	50	1	13216478	4745	19.62	2.29	12	0.08	1830.00	15649.00	38850	20230518	-7.59	23700	20220930	51.48	38850	-7.59	20230518	27750	29.37	20230106	38850	-7.59	20230518	23700	51.48	20220930	0.80	N	119610	500	66 억	804184	N	N	13	N	N
4	20230927	140810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35350	-300	5	-0.84	255127900	7273	22.63	35000	35650	34700	46300	25000	35650	35078.77	6.08	30	37483	36566	35833	34916	34183	36200	34550	66	10650	500	27090	50	1	13216478	4672	19.32	2.26	12	0.06	1830.00	15649.00	38850	20230518	-9.01	23700	20220930	49.16	38850	-9.01	20230518	27750	27.39	20230106	38850	-9.01	20230518	23700	49.16	20220930	0.80	N	119610	500	66 억	804184	N	N	13	N	N
5	20230927	130800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-450	5	-1.26	238030350	6788	21.12	35000	35650	34700	46300	25000	35650	35066.35	6.08	129	37483	36566	35833	34916	34183	36200	34550	66	10650	500	27090	50	1	13216478	4652	19.23	2.25	12	0.05	1830.00	15649.00	38850	20230518	-9.40	23700	20220930	48.52	38850	-9.40	20230518	27750	26.85	20230106	38850	-9.40	20230518	23700	48.52	20220930	0.80	N	119610	500	66 억	804184	N	N	13	N	N
6	20230927	120759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	-550	5	-1.54	217431850	6203	19.30	35000	35650	34700	46300	25000	35650	35052.69	6.08	86	37483	36566	35833	34916	34183	36200	34550	66	10650	500	27090	50	1	13216478	4639	19.18	2.24	12	0.05	1830.00	15649.00	38850	20230518	-9.65	23700	20220930	48.10	38850	-9.65	20230518	27750	26.49	20230106	38850	-9.65	20230518	23700	48.10	20220930	0.80	N	119610	500	66 억	804184	N	N	13	N	N
7	20230927	110807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	-500	5	-1.40	198685950	5670	17.64	35000	35650	34700	46300	25000	35650	35041.61	6.08	143	37483	36566	35833	34916	34183	36200	34550	66	10650	500	27090	50	1	13216478	4646	19.21	2.25	12	0.04	1830.00	15649.00	38850	20230518	-9.52	23700	20220930	48.31	38850	-9.52	20230518	27750	26.67	20230106	38850	-9.52	20230518	23700	48.31	20220930	0.80	N	119610	500	66 억	804184	N	N	13	N	N
8	20230927	100801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	-700	5	-1.96	175117050	5000	15.56	35000	35650	34700	46300	25000	35650	35023.41	6.08	116	37483	36566	35833	34916	34183	36200	34550	66	10650	500	27090	50	1	13216478	4619	19.10	2.23	12	0.04	1830.00	15649.00	38850	20230518	-10.04	23700	20220930	47.47	38850	-10.04	20230518	27750	25.95	20230106	38850	-10.04	20230518	23700	47.47	20220930	0.80	N	119610	500	66 억	804184	N	N	13	N	N
9	20230927	090814	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	-350	5	-0.98	79062100	2265	7.05	35000	35350	34700	46300	25000	35650	34906.00	6.08	80	37483	36566	35833	34916	34183	36200	34550	66	10650	500	27090	50	1	13216478	4665	19.29	2.26	12	0.02	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	0.80	N	119610	500	66 억	804184	N	N	13	N	N
10	20230926	160758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	-550	5	-1.52	1139656600	32109	146.68	36250	36750	35100	47050	25350	36200	35493.19	6.04	-4300	37266	36732	36316	35782	35366	36675	35725	66	10850	500	27510	50	1	13216478	4712	19.48	2.28	12	0.24	1830.00	15649.00	38850	20230518	-8.24	23700	20220930	50.42	38850	-8.24	20230518	27750	28.47	20230106	38850	-8.24	20230518	23700	50.42	20220930	0.81	N	119610	500	66 억	798441	N	N	13	N	N
11	20230926	150800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	-500	5	-1.38	1023202100	28837	131.73	36250	36750	35100	47050	25350	36200	35482.27	6.04	-2218	37266	36732	36316	35782	35366	36675	35725	66	10850	500	27510	50	1	13216478	4718	19.51	2.28	12	0.22	1830.00	15649.00	38850	20230518	-8.11	23700	20220930	50.63	38850	-8.11	20230518	27750	28.65	20230106	38850	-8.11	20230518	23700	50.63	20220930	0.81	N	119610	500	66 억	798441	N	N	6	N	N
12	20230926	140754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-800	5	-2.21	825352150	23253	106.22	36250	36750	35100	47050	25350	36200	35494.44	6.04	-552	37266	36732	36316	35782	35366	36675	35725	66	10850	500	27510	50	1	13216478	4679	19.34	2.26	12	0.18	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	0.81	N	119610	500	66 억	798441	N	N	6	N	N
13	20230926	130757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-950	5	-2.62	661137100	18589	84.92	36250	36750	35100	47050	25350	36200	35566.04	6.04	-716	37266	36732	36316	35782	35366	36675	35725	66	10850	500	27510	50	1	13216478	4659	19.26	2.25	12	0.14	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.81	N	119610	500	66 억	798441	N	N	6	N	N
14	20230926	120801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	-1050	5	-2.90	526896050	14781	67.52	36250	36750	35100	47050	25350	36200	35646.85	6.04	-1250	37266	36732	36316	35782	35366	36675	35725	66	10850	500	27510	50	1	13216478	4646	19.21	2.25	12	0.11	1830.00	15649.00	38850	20230518	-9.52	23700	20220930	48.31	38850	-9.52	20230518	27750	26.67	20230106	38850	-9.52	20230518	23700	48.31	20220930	0.81	N	119610	500	66 억	798441	N	N	6	N	N
15	20230926	110759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	-750	5	-2.07	356037350	9940	45.41	36250	36750	35200	47050	25350	36200	35818.65	6.04	-903	37266	36732	36316	35782	35366	36675	35725	66	10850	500	27510	50	1	13216478	4685	19.37	2.27	12	0.08	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	0.81	N	119610	500	66 억	798441	N	N	6	N	N
16	20230926	100758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	-50	5	-0.14	139499100	3847	17.57	36250	36750	35800	47050	25350	36200	36261.79	6.04	3	37266	36732	36316	35782	35366	36675	35725	66	10850	500	27510	50	1	13216478	4778	19.75	2.31	12	0.03	1830.00	15649.00	38850	20230518	-6.95	23700	20220930	52.53	38850	-6.95	20230518	27750	30.27	20230106	38850	-6.95	20230518	23700	52.53	20220930	0.81	N	119610	500	66 억	798441	N	N	6	N	N
17	20230926	090800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36250	50	2	0.14	8483500	234	1.07	36250	36300	36200	47050	25350	36200	36254.27	6.04	19	37266	36732	36316	35782	35366	36675	35725	66	10850	500	27510	50	1	13216478	4791	19.81	2.32	12	0.00	1830.00	15649.00	38850	20230518	-6.69	23700	20220930	52.95	38850	-6.69	20230518	27750	30.63	20230106	38850	-6.69	20230518	23700	52.95	20220930	0.81	N	119610	500	66 억	798441	N	N	6	N	N
18	20230925	160758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36200	-100	5	-0.28	801113650	21888	72.96	36200	36850	35900	47150	25450	36300	36601.39	6.04	-4276	37100	36700	36100	35700	35100	36900	35900	66	10850	500	27580	50	1	13216478	4784	19.78	2.31	12	0.17	1830.00	15649.00	38850	20230518	-6.82	23700	20220930	52.74	38850	-6.82	20230518	27750	30.45	20230106	38850	-6.82	20230518	23700	52.74	20220930	0.81	N	119610	500	66 억	797813	N	N	6	N	N
19	20230925	150802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36550	250	2	0.69	743517350	20305	67.68	36200	36850	35900	47150	25450	36300	36617.45	6.04	-3898	37100	36700	36100	35700	35100	36900	35900	66	10850	500	27580	50	1	13216478	4831	19.97	2.34	12	0.15	1830.00	15649.00	38850	20230518	-5.92	23700	20220930	54.22	38850	-5.92	20230518	27750	31.71	20230106	38850	-5.92	20230518	23700	54.22	20220930	0.81	N	119610	500	66 억	797813	N	N	474	N	N
20	20230925	140748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36700	400	2	1.10	630994350	17232	57.44	36200	36850	35900	47150	25450	36300	36617.59	6.04	-2988	37100	36700	36100	35700	35100	36900	35900	66	10850	500	27580	50	1	13216478	4850	20.05	2.35	12	0.13	1830.00	15649.00	38850	20230518	-5.53	23700	20220930	54.85	38850	-5.53	20230518	27750	32.25	20230106	38850	-5.53	20230518	23700	54.85	20220930	0.81	N	119610	500	66 억	797813	N	N	474	N	N
21	20230925	130752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36550	250	2	0.69	523497800	14293	47.64	36200	36850	35900	47150	25450	36300	36626.17	6.04	-1942	37100	36700	36100	35700	35100	36900	35900	66	10850	500	27580	50	1	13216478	4831	19.97	2.34	12	0.11	1830.00	15649.00	38850	20230518	-5.92	23700	20220930	54.22	38850	-5.92	20230518	27750	31.71	20230106	38850	-5.92	20230518	23700	54.22	20220930	0.81	N	119610	500	66 억	797813	N	N	474	N	N
22	20230925	120759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36650	350	2	0.96	403052550	11002	36.67	36200	36850	35900	47150	25450	36300	36634.48	6.04	-818	37100	36700	36100	35700	35100	36900	35900	66	10850	500	27580	50	1	13216478	4844	20.03	2.34	12	0.08	1830.00	15649.00	38850	20230518	-5.66	23700	20220930	54.64	38850	-5.66	20230518	27750	32.07	20230106	38850	-5.66	20230518	23700	54.64	20220930	0.81	N	119610	500	66 억	797813	N	N	474	N	N
23	20230925	110752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36750	450	2	1.24	301284100	8230	27.43	36200	36850	35900	47150	25450	36300	36608.03	6.04	-60	37100	36700	36100	35700	35100	36900	35900	66	10850	500	27580	50	1	13216478	4857	20.08	2.35	12	0.06	1830.00	15649.00	38850	20230518	-5.41	23700	20220930	55.06	38850	-5.41	20230518	27750	32.43	20230106	38850	-5.41	20230518	23700	55.06	20220930	0.81	N	119610	500	66 억	797813	N	N	474	N	N
24	20230925	100756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36750	450	2	1.24	108717350	2989	9.96	36200	36800	35900	47150	25450	36300	36372.48	6.04	462	37100	36700	36100	35700	35100	36900	35900	66	10850	500	27580	50	1	13216478	4857	20.08	2.35	12	0.02	1830.00	15649.00	38850	20230518	-5.41	23700	20220930	55.06	38850	-5.41	20230518	27750	32.43	20230106	38850	-5.41	20230518	23700	55.06	20220930	0.81	N	119610	500	66 억	797813	N	N	474	N	N
25	20230925	090753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36050	-250	5	-0.69	16346950	453	1.51	36200	36200	35950	47150	25450	36300	36085.98	6.04	59	37100	36700	36100	35700	35100	36900	35900	66	10850	500	27580	50	1	13216478	4765	19.70	2.30	12	0.00	1830.00	15649.00	38850	20230518	-7.21	23700	20220930	52.11	38850	-7.21	20230518	27750	29.91	20230106	38850	-7.21	20230518	23700	52.11	20220930	0.81	N	119610	500	66 억	797813	N	N	474	N	N
26	20230922	160821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36300	-550	5	-1.49	1079943850	29997	61.19	36050	36500	35500	47900	25800	36850	36001.57	6.01	2154	37683	37266	36683	36266	35683	37475	36475	66	11050	500	28000	50	1	13216478	4798	19.84	2.32	12	0.23	1830.00	15649.00	38850	20230518	-6.56	23700	20220930	53.16	38850	-6.56	20230518	27750	30.81	20230106	38850	-6.56	20230518	23700	53.16	20220930	0.82	N	119610	500	66 억	794624	N	N	474	N	N
27	20230922	150817	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	-400	5	-1.09	1023170750	28436	58.00	36050	36500	35500	47900	25800	36850	35981.53	6.01	2048	37683	37266	36683	36266	35683	37475	36475	66	11050	500	28000	50	1	13216478	4817	19.92	2.33	12	0.22	1830.00	15649.00	38850	20230518	-6.18	23700	20220930	53.80	38850	-6.18	20230518	27750	31.35	20230106	38850	-6.18	20230518	23700	53.80	20220930	0.82	N	119610	500	66 억	794624	N	N	168	N	N
28	20230922	140815	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36400	-450	5	-1.22	825208850	22992	46.90	36050	36400	35500	47900	25800	36850	35891.13	6.01	3414	37683	37266	36683	36266	35683	37475	36475	66	11050	500	28000	50	1	13216478	4811	19.89	2.33	12	0.17	1830.00	15649.00	38850	20230518	-6.31	23700	20220930	53.59	38850	-6.31	20230518	27750	31.17	20230106	38850	-6.31	20230518	23700	53.59	20220930	0.82	N	119610	500	66 억	794624	N	N	168	N	N
29	20230922	130727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	-950	5	-2.58	733929050	20464	41.74	36050	36400	35500	47900	25800	36850	35864.40	6.01	3460	37683	37266	36683	36266	35683	37475	36475	66	11050	500	28000	50	1	13216478	4745	19.62	2.29	12	0.15	1830.00	15649.00	38850	20230518	-7.59	23700	20220930	51.48	38850	-7.59	20230518	27750	29.37	20230106	38850	-7.59	20230518	23700	51.48	20220930	0.82	N	119610	500	66 억	794624	N	N	168	N	N
30	20230922	120725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	-950	5	-2.58	672707400	18759	38.26	36050	36400	35500	47900	25800	36850	35860.51	6.01	3311	37683	37266	36683	36266	35683	37475	36475	66	11050	500	28000	50	1	13216478	4745	19.62	2.29	12	0.14	1830.00	15649.00	38850	20230518	-7.59	23700	20220930	51.48	38850	-7.59	20230518	27750	29.37	20230106	38850	-7.59	20230518	23700	51.48	20220930	0.82	N	119610	500	66 억	794624	N	N	168	N	N
31	20230922	110722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	-1100	5	-2.99	606652400	16915	34.50	36050	36400	35500	47900	25800	36850	35864.76	6.01	3122	37683	37266	36683	36266	35683	37475	36475	66	11050	500	28000	50	1	13216478	4725	19.54	2.28	12	0.13	1830.00	15649.00	38850	20230518	-7.98	23700	20220930	50.84	38850	-7.98	20230518	27750	28.83	20230106	38850	-7.98	20230518	23700	50.84	20220930	0.82	N	119610	500	66 억	794624	N	N	168	N	N
32	20230922	100723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	-1050	5	-2.85	463913750	12917	26.35	36050	36400	35650	47900	25800	36850	35914.98	6.01	2010	37683	37266	36683	36266	35683	37475	36475	66	11050	500	28000	50	1	13216478	4731	19.56	2.29	12	0.10	1830.00	15649.00	38850	20230518	-7.85	23700	20220930	51.05	38850	-7.85	20230518	27750	29.01	20230106	38850	-7.85	20230518	23700	51.05	20220930	0.82	N	119610	500	66 억	794624	N	N	168	N	N
33	20230922	090719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	-850	5	-2.31	218719850	6079	12.40	36050	36400	35700	47900	25800	36850	35979.58	6.01	2527	37683	37266	36683	36266	35683	37475	36475	66	11050	500	28000	50	1	13216478	4758	19.67	2.30	12	0.05	1830.00	15649.00	38850	20230518	-7.34	23700	20220930	51.90	38850	-7.34	20230518	27750	29.73	20230106	38850	-7.34	20230518	23700	51.90	20220930	0.82	N	119610	500	66 억	794624	N	N	168	N	N
34	20230921	160725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36850	-500	5	-1.34	1787379050	49004	143.26	36500	37100	36100	48550	26150	37350	36474.15	5.93	16203	38583	37966	37283	36666	35983	37625	36325	66	11200	500	28380	50	1	13216478	4870	20.14	2.35	12	0.37	1830.00	15649.00	38850	20230518	-5.15	23700	20220930	55.49	38850	-5.15	20230518	27750	32.79	20230106	38850	-5.15	20230518	23700	55.49	20220930	0.81	N	119610	500	66 억	784204	N	N	168	N	N
35	20230921	150714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36850	-500	5	-1.34	1653899050	45384	132.68	36500	37100	36100	48550	26150	37350	36442.34	5.93	17172	38583	37966	37283	36666	35983	37625	36325	66	11200	500	28380	50	1	13216478	4870	20.14	2.35	12	0.34	1830.00	15649.00	38850	20230518	-5.15	23700	20220930	55.49	38850	-5.15	20230518	27750	32.79	20230106	38850	-5.15	20230518	23700	55.49	20220930	0.81	N	119610	500	66 억	784204	N	N	155	N	N
36	20230921	140721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36650	-700	5	-1.87	1102248750	30205	88.30	36500	37100	36150	48550	26150	37350	36492.26	5.93	11331	38583	37966	37283	36666	35983	37625	36325	66	11200	500	28380	50	1	13216478	4844	20.03	2.34	12	0.23	1830.00	15649.00	38850	20230518	-5.66	23700	20220930	54.64	38850	-5.66	20230518	27750	32.07	20230106	38850	-5.66	20230518	23700	54.64	20220930	0.81	N	119610	500	66 억	784204	N	N	155	N	N
37	20230921	130714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36300	-1050	5	-2.81	869340050	23823	69.65	36500	37100	36150	48550	26150	37350	36491.63	5.93	9144	38583	37966	37283	36666	35983	37625	36325	66	11200	500	28380	50	1	13216478	4798	19.84	2.32	12	0.18	1830.00	15649.00	38850	20230518	-6.56	23700	20220930	53.16	38850	-6.56	20230518	27750	30.81	20230106	38850	-6.56	20230518	23700	53.16	20220930	0.81	N	119610	500	66 억	784204	N	N	155	N	N
38	20230921	120707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36550	-800	5	-2.14	713852050	19549	57.15	36500	37100	36250	48550	26150	37350	36516.04	5.93	8423	38583	37966	37283	36666	35983	37625	36325	66	11200	500	28380	50	1	13216478	4831	19.97	2.34	12	0.15	1830.00	15649.00	38850	20230518	-5.92	23700	20220930	54.22	38850	-5.92	20230518	27750	31.71	20230106	38850	-5.92	20230518	23700	54.22	20220930	0.81	N	119610	500	66 억	784204	N	N	155	N	N
39	20230921	110726	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	-900	5	-2.41	607727900	16645	48.66	36500	37100	36250	48550	26150	37350	36511.14	5.93	8087	38583	37966	37283	36666	35983	37625	36325	66	11200	500	28380	50	1	13216478	4817	19.92	2.33	12	0.13	1830.00	15649.00	38850	20230518	-6.18	23700	20220930	53.80	38850	-6.18	20230518	27750	31.35	20230106	38850	-6.18	20230518	23700	53.80	20220930	0.81	N	119610	500	66 억	784204	N	N	155	N	N
40	20230921	100712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36950	-400	5	-1.07	281503050	7683	22.46	36500	37100	36250	48550	26150	37350	36639.73	5.93	2521	38583	37966	37283	36666	35983	37625	36325	66	11200	500	28380	50	1	13216478	4883	20.19	2.36	12	0.06	1830.00	15649.00	38850	20230518	-4.89	23700	20220930	55.91	38850	-4.89	20230518	27750	33.15	20230106	38850	-4.89	20230518	23700	55.91	20220930	0.81	N	119610	500	66 억	784204	N	N	155	N	N
41	20230921	090717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36500	-850	5	-2.28	113425300	3113	9.10	36500	36750	36250	48550	26150	37350	36436.01	5.93	798	38583	37966	37283	36666	35983	37625	36325	66	11200	500	28380	50	1	13216478	4824	19.95	2.33	12	0.02	1830.00	15649.00	38850	20230518	-6.05	23700	20220930	54.01	38850	-6.05	20230518	27750	31.53	20230106	38850	-6.05	20230518	23700	54.01	20220930	0.81	N	119610	500	66 억	784204	N	N	155	N	N
42	20230920	160720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37350	-50	5	-0.13	1274344500	34205	48.47	37700	37900	36600	48600	26200	37400	37256.08	5.96	-3844	38666	38032	37066	36432	35466	38350	36750	66	11200	500	28420	50	1	13216478	4936	20.41	2.39	12	0.26	1830.00	15649.00	38850	20230518	-3.86	23700	20220930	57.59	38850	-3.86	20230518	27750	34.59	20230106	38850	-3.86	20230518	23700	57.59	20220930	0.85	N	119610	500	66 억	787342	N	N	155	N	N
43	20230920	150702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37200	-200	5	-0.53	1184992050	31809	45.08	37700	37900	36600	48600	26200	37400	37253.36	5.96	-3179	38666	38032	37066	36432	35466	38350	36750	66	11200	500	28420	50	1	13216478	4917	20.33	2.38	12	0.24	1830.00	15649.00	38850	20230518	-4.25	23700	20220930	56.96	38850	-4.25	20230518	27750	34.05	20230106	38850	-4.25	20230518	23700	56.96	20220930	0.85	N	119610	500	66 억	787342	N	N	86	N	N
44	20230920	140712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37300	-100	5	-0.27	1002507250	26921	38.15	37700	37900	36600	48600	26200	37400	37238.86	5.96	-518	38666	38032	37066	36432	35466	38350	36750	66	11200	500	28420	50	1	13216478	4930	20.38	2.38	12	0.20	1830.00	15649.00	38850	20230518	-3.99	23700	20220930	57.38	38850	-3.99	20230518	27750	34.41	20230106	38850	-3.99	20230518	23700	57.38	20220930	0.85	N	119610	500	66 억	787342	N	N	86	N	N
45	20230920	130708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36950	-450	5	-1.20	776063100	20844	29.54	37700	37900	36600	48600	26200	37400	37231.97	5.96	154	38666	38032	37066	36432	35466	38350	36750	66	11200	500	28420	50	1	13216478	4883	20.19	2.36	12	0.16	1830.00	15649.00	38850	20230518	-4.89	23700	20220930	55.91	38850	-4.89	20230518	27750	33.15	20230106	38850	-4.89	20230518	23700	55.91	20220930	0.85	N	119610	500	66 억	787342	N	N	86	N	N
46	20230920	120705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	-500	5	-1.34	692192850	18573	26.32	37700	37900	36650	48600	26200	37400	37268.77	5.96	362	38666	38032	37066	36432	35466	38350	36750	66	11200	500	28420	50	1	13216478	4877	20.16	2.36	12	0.14	1830.00	15649.00	38850	20230518	-5.02	23700	20220930	55.70	38850	-5.02	20230518	27750	32.97	20230106	38850	-5.02	20230518	23700	55.70	20220930	0.85	N	119610	500	66 억	787342	N	N	86	N	N
47	20230920	110712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	-500	5	-1.34	634637450	17015	24.11	37700	37900	36650	48600	26200	37400	37298.70	5.96	165	38666	38032	37066	36432	35466	38350	36750	66	11200	500	28420	50	1	13216478	4877	20.16	2.36	12	0.13	1830.00	15649.00	38850	20230518	-5.02	23700	20220930	55.70	38850	-5.02	20230518	27750	32.97	20230106	38850	-5.02	20230518	23700	55.70	20220930	0.85	N	119610	500	66 억	787342	N	N	86	N	N
48	20230920	100658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36850	-550	5	-1.47	461748200	12311	17.45	37700	37900	36750	48600	26200	37400	37506.96	5.96	-879	38666	38032	37066	36432	35466	38350	36750	66	11200	500	28420	50	1	13216478	4870	20.14	2.35	12	0.09	1830.00	15649.00	38850	20230518	-5.15	23700	20220930	55.49	38850	-5.15	20230518	27750	32.79	20230106	38850	-5.15	20230518	23700	55.49	20220930	0.85	N	119610	500	66 억	787342	N	N	86	N	N
49	20230920	090707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37400	0	3	0.00	28962600	772	1.09	37700	37700	37400	48600	26200	37400	37516.32	5.96	-66	38666	38032	37066	36432	35466	38350	36750	66	11200	500	28420	50	1	13216478	4943	20.44	2.39	12	0.01	1830.00	15649.00	38850	20230518	-3.73	23700	20220930	57.81	38850	-3.73	20230518	27750	34.77	20230106	38850	-3.73	20230518	23700	57.81	20220930	0.85	N	119610	500	66 억	787342	N	N	86	N	N
50	20230919	160703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37400	500	2	1.36	2607705600	70533	58.98	36850	37700	36100	47950	25850	36900	36971.41	6.04	-11537	38600	37750	36500	35650	34400	38175	36075	66	11050	500	28040	50	1	13216478	4943	20.44	2.39	12	0.53	1830.00	15649.00	38850	20230518	-3.73	23700	20220930	57.81	38850	-3.73	20230518	27750	34.77	20230106	38850	-3.73	20230518	23700	57.81	20220930	0.95	N	119610	500	66 억	798507	N	N	86	N	N
51	20230919	150706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37600	700	2	1.90	2387046950	64631	54.05	36850	37700	36100	47950	25850	36900	36933.47	6.04	-11416	38600	37750	36500	35650	34400	38175	36075	66	11050	500	28040	50	1	13216478	4969	20.55	2.40	12	0.49	1830.00	15649.00	38850	20230518	-3.22	23700	20220930	58.65	38850	-3.22	20230518	27750	35.50	20230106	38850	-3.22	20230518	23700	58.65	20220930	0.95	N	119610	500	66 억	798507	N	N	0	N	N
52	20230919	140704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37400	500	2	1.36	1826689850	49692	41.55	36850	37400	36100	47950	25850	36900	36760.24	6.04	-8025	38600	37750	36500	35650	34400	38175	36075	66	11050	500	28040	50	1	13216478	4943	20.44	2.39	12	0.38	1830.00	15649.00	38850	20230518	-3.73	23700	20220930	57.81	38850	-3.73	20230518	27750	34.77	20230106	38850	-3.73	20230518	23700	57.81	20220930	0.95	N	119610	500	66 억	798507	N	N	0	N	N
53	20230919	130652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36950	50	2	0.14	1394796150	38054	31.82	36850	37200	36100	47950	25850	36900	36653.08	6.04	-6096	38600	37750	36500	35650	34400	38175	36075	66	11050	500	28040	50	1	13216478	4883	20.19	2.36	12	0.29	1830.00	15649.00	38850	20230518	-4.89	23700	20220930	55.91	38850	-4.89	20230518	27750	33.15	20230106	38850	-4.89	20230518	23700	55.91	20220930	0.95	N	119610	500	66 억	798507	N	N	0	N	N
54	20230919	120710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36800	-100	5	-0.27	1102654250	30122	25.19	36850	37200	36100	47950	25850	36900	36606.28	6.04	-3630	38600	37750	36500	35650	34400	38175	36075	66	11050	500	28040	50	1	13216478	4864	20.11	2.35	12	0.23	1830.00	15649.00	38850	20230518	-5.28	23700	20220930	55.27	38850	-5.28	20230518	27750	32.61	20230106	38850	-5.28	20230518	23700	55.27	20220930	0.95	N	119610	500	66 억	798507	N	N	0	N	N
55	20230919	110711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36350	-550	5	-1.49	752122650	20555	17.19	36850	37200	36100	47950	25850	36900	36590.74	6.04	-975	38600	37750	36500	35650	34400	38175	36075	66	11050	500	28040	50	1	13216478	4804	19.86	2.32	12	0.16	1830.00	15649.00	38850	20230518	-6.44	23700	20220930	53.38	38850	-6.44	20230518	27750	30.99	20230106	38850	-6.44	20230518	23700	53.38	20220930	0.95	N	119610	500	66 억	798507	N	N	0	N	N
56	20230919	100706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36750	-150	5	-0.41	396957250	10767	9.00	36850	37200	36550	47950	25850	36900	36867.95	6.04	-1148	38600	37750	36500	35650	34400	38175	36075	66	11050	500	28040	50	1	13216478	4857	20.08	2.35	12	0.08	1830.00	15649.00	38850	20230518	-5.41	23700	20220930	55.06	38850	-5.41	20230518	27750	32.43	20230106	38850	-5.41	20230518	23700	55.06	20220930	0.95	N	119610	500	66 억	798507	N	N	0	N	N
57	20230919	090701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36800	-100	5	-0.27	41371500	1122	0.94	36850	36950	36750	47950	25850	36900	36872.99	6.04	-176	38600	37750	36500	35650	34400	38175	36075	66	11050	500	28040	50	1	13216478	4864	20.11	2.35	12	0.01	1830.00	15649.00	38850	20230518	-5.28	23700	20220930	55.27	38850	-5.28	20230518	27750	32.61	20230106	38850	-5.28	20230518	23700	55.27	20220930	0.95	N	119610	500	66 억	798507	N	N	0	N	N
58	20230918	160704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	1050	2	2.93	4384964850	119282	101.95	35600	37350	35250	46600	25100	35850	36761.69	6.10	18032	37783	36816	35183	34216	32583	37300	34700	66	10750	500	27240	50	1	13216478	4877	20.16	2.36	12	0.90	1830.00	15649.00	38850	20230518	-5.02	23700	20220930	55.70	38850	-5.02	20230518	27750	32.97	20230106	38850	-5.02	20230518	23700	55.70	20220930	0.95	N	119610	500	66 억	806471	N	N	351	N	N
59	20230918	150703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	1050	2	2.93	4214604100	114666	98.00	35600	37350	35250	46600	25100	35850	36755.88	6.10	17288	37783	36816	35183	34216	32583	37300	34700	66	10750	500	27240	50	1	13216478	4877	20.16	2.36	12	0.87	1830.00	15649.00	38850	20230518	-5.02	23700	20220930	55.70	38850	-5.02	20230518	27750	32.97	20230106	38850	-5.02	20230518	23700	55.70	20220930	0.95	N	119610	500	66 억	806471	N	N	351	N	N
60	20230918	140720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36950	1100	2	3.07	3532950100	96202	82.22	35600	37350	35250	46600	25100	35850	36724.74	6.10	16285	37783	36816	35183	34216	32583	37300	34700	66	10750	500	27240	50	1	13216478	4883	20.19	2.36	12	0.73	1830.00	15649.00	38850	20230518	-4.89	23700	20220930	55.91	38850	-4.89	20230518	27750	33.15	20230106	38850	-4.89	20230518	23700	55.91	20220930	0.95	N	119610	500	66 억	806471	N	N	351	N	N
61	20230918	130703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	37250	1400	2	3.91	2753011100	75117	64.20	35600	37350	35250	46600	25100	35850	36650.17	6.10	13302	37783	36816	35183	34216	32583	37300	34700	66	10750	500	27240	50	1	13216478	4923	20.36	2.38	12	0.57	1830.00	15649.00	38850	20230518	-4.12	23700	20220930	57.17	38850	-4.12	20230518	27750	34.23	20230106	38850	-4.12	20230518	23700	57.17	20220930	0.95	N	119610	500	66 억	806471	N	N	351	N	N
62	20230918	120706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36900	1050	2	2.93	1844271800	50646	43.28	35600	36950	35250	46600	25100	35850	36415.51	6.10	8095	37783	36816	35183	34216	32583	37300	34700	66	10750	500	27240	50	1	13216478	4877	20.16	2.36	12	0.38	1830.00	15649.00	38850	20230518	-5.02	23700	20220930	55.70	38850	-5.02	20230518	27750	32.97	20230106	38850	-5.02	20230518	23700	55.70	20220930	0.95	N	119610	500	66 억	806471	N	N	351	N	N
63	20230918	110657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36500	650	2	1.81	1097438850	30292	25.89	35600	36550	35250	46600	25100	35850	36229.30	6.10	4253	37783	36816	35183	34216	32583	37300	34700	66	10750	500	27240	50	1	13216478	4824	19.95	2.33	12	0.23	1830.00	15649.00	38850	20230518	-6.05	23700	20220930	54.01	38850	-6.05	20230518	27750	31.53	20230106	38850	-6.05	20230518	23700	54.01	20220930	0.95	N	119610	500	66 억	806471	N	N	351	N	N
64	20230918	100652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	300	2	0.84	281954650	7905	6.76	35600	36300	35250	46600	25100	35850	35666.73	6.10	-967	37783	36816	35183	34216	32583	37300	34700	66	10750	500	27240	50	1	13216478	4778	19.75	2.31	12	0.06	1830.00	15649.00	38850	20230518	-6.95	23700	20220930	52.53	38850	-6.95	20230518	27750	30.27	20230106	38850	-6.95	20230518	23700	52.53	20220930	0.95	N	119610	500	66 억	806471	N	N	351	N	N
65	20230918	090654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	-100	5	-0.28	34037200	952	0.81	35600	36100	35600	46600	25100	35850	35748.00	6.10	-221	37783	36816	35183	34216	32583	37300	34700	66	10750	500	27240	50	1	13216478	4725	19.54	2.28	12	0.01	1830.00	15649.00	38850	20230518	-7.98	23700	20220930	50.84	38850	-7.98	20230518	27750	28.83	20230106	38850	-7.98	20230518	23700	50.84	20220930	0.95	N	119610	500	66 억	806471	N	N	351	N	N
66	20230915	160700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	2300	2	6.86	4160933900	116961	679.53	33600	36150	33550	43600	23500	33550	35575.27	6.08	25862	34450	34000	33700	33250	32950	33850	33100	66	10050	500	25490	50	1	13216478	4738	19.59	2.29	12	0.88	1830.00	15649.00	38850	20230518	-7.72	23700	20220930	51.27	38850	-7.72	20230518	27750	29.19	20230106	38850	-7.72	20230518	23700	51.27	20220930	0.93	N	119610	500	66 억	804194	N	N	351	N	N
67	20230915	150659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	2250	2	6.71	3918493200	110186	640.17	33600	36150	33550	43600	23500	33550	35562.53	6.08	23565	34450	34000	33700	33250	32950	33850	33100	66	10050	500	25490	50	1	13216478	4731	19.56	2.29	12	0.83	1830.00	15649.00	38850	20230518	-7.85	23700	20220930	51.05	38850	-7.85	20230518	27750	29.01	20230106	38850	-7.85	20230518	23700	51.05	20220930	0.93	N	119610	500	66 억	804194	N	N	19	N	N
68	20230915	140658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	2400	2	7.15	3150374500	88771	515.75	33600	36150	33550	43600	23500	33550	35488.78	6.08	22849	34450	34000	33700	33250	32950	33850	33100	66	10050	500	25490	50	1	13216478	4751	19.64	2.30	12	0.67	1830.00	15649.00	38850	20230518	-7.46	23700	20220930	51.69	38850	-7.46	20230518	27750	29.55	20230106	38850	-7.46	20230518	23700	51.69	20220930	0.93	N	119610	500	66 억	804194	N	N	19	N	N
69	20230915	130654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	2350	2	7.00	2508066300	70920	412.04	33600	36000	33550	43600	23500	33550	35364.73	6.08	20229	34450	34000	33700	33250	32950	33850	33100	66	10050	500	25490	50	1	13216478	4745	19.62	2.29	12	0.54	1830.00	15649.00	38850	20230518	-7.59	23700	20220930	51.48	38850	-7.59	20230518	27750	29.37	20230106	38850	-7.59	20230518	23700	51.48	20220930	0.93	N	119610	500	66 억	804194	N	N	19	N	N
70	20230915	120702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	2150	2	6.41	1858963550	52807	306.80	33600	35900	33550	43600	23500	33550	35202.98	6.08	13467	34450	34000	33700	33250	32950	33850	33100	66	10050	500	25490	50	1	13216478	4718	19.51	2.28	12	0.40	1830.00	15649.00	38850	20230518	-8.11	23700	20220930	50.63	38850	-8.11	20230518	27750	28.65	20230106	38850	-8.11	20230518	23700	50.63	20220930	0.93	N	119610	500	66 억	804194	N	N	19	N	N
71	20230915	110706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35350	1800	2	5.37	1056285650	30258	175.80	33600	35450	33550	43600	23500	33550	34909.30	6.08	7955	34450	34000	33700	33250	32950	33850	33100	66	10050	500	25490	50	1	13216478	4672	19.32	2.26	12	0.23	1830.00	15649.00	38850	20230518	-9.01	23700	20220930	49.16	38850	-9.01	20230518	27750	27.39	20230106	38850	-9.01	20230518	23700	49.16	20220930	0.93	N	119610	500	66 억	804194	N	N	19	N	N
72	20230915	100702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	800	2	2.38	155105800	4573	26.57	33600	34400	33550	43600	23500	33550	33917.73	6.08	92	34450	34000	33700	33250	32950	33850	33100	66	10050	500	25490	50	1	13216478	4540	18.77	2.20	12	0.03	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	0.93	N	119610	500	66 억	804194	N	N	19	N	N
73	20230915	090652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33600	50	2	0.15	11142100	331	1.92	33600	33800	33550	43600	23500	33550	33661.93	6.08	-1	34450	34000	33700	33250	32950	33850	33100	66	10050	500	25490	50	1	13216478	4441	18.36	2.15	12	0.00	1830.00	15649.00	38850	20230518	-13.51	23700	20220930	41.77	38850	-13.51	20230518	27750	21.08	20230106	38850	-13.51	20230518	23700	41.77	20220930	0.93	N	119610	500	66 억	804194	N	N	19	N	N
74	20230914	160701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	100	2	0.30	582554950	17212	46.87	33800	34150	33400	43450	23450	33450	33845.86	6.09	-2174	35283	34366	33883	32966	32483	34125	32725	66	10000	500	25420	50	1	13216478	4434	18.33	2.14	12	0.13	1830.00	15649.00	38850	20230518	-13.64	23700	20220930	41.56	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	23700	41.56	20220930	0.89	N	119610	500	66 억	805306	N	N	19	N	N
75	20230914	150643	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	700	2	2.09	539799150	15941	43.41	33800	34150	33400	43450	23450	33450	33862.31	6.09	-1726	35283	34366	33883	32966	32483	34125	32725	66	10000	500	25420	50	1	13216478	4513	18.66	2.18	12	0.12	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	0.89	N	119610	500	66 억	805306	N	N	79	N	N
76	20230914	140653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	450	2	1.35	384467100	11373	30.97	33800	34000	33400	43450	23450	33450	33805.25	6.09	-593	35283	34366	33883	32966	32483	34125	32725	66	10000	500	25420	50	1	13216478	4480	18.52	2.17	12	0.09	1830.00	15649.00	38850	20230518	-12.74	23700	20220930	43.04	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	23700	43.04	20220930	0.89	N	119610	500	66 억	805306	N	N	79	N	N
77	20230914	130641	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33950	500	2	1.49	299552800	8869	24.15	33800	34000	33400	43450	23450	33450	33775.26	6.09	-447	35283	34366	33883	32966	32483	34125	32725	66	10000	500	25420	50	1	13216478	4487	18.55	2.17	12	0.07	1830.00	15649.00	38850	20230518	-12.61	23700	20220930	43.25	38850	-12.61	20230518	27750	22.34	20230106	38850	-12.61	20230518	23700	43.25	20220930	0.89	N	119610	500	66 억	805306	N	N	79	N	N
78	20230914	120650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	450	2	1.35	246780850	7314	19.92	33800	34000	33400	43450	23450	33450	33740.89	6.09	-343	35283	34366	33883	32966	32483	34125	32725	66	10000	500	25420	50	1	13216478	4480	18.52	2.17	12	0.06	1830.00	15649.00	38850	20230518	-12.74	23700	20220930	43.04	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	23700	43.04	20220930	0.89	N	119610	500	66 억	805306	N	N	79	N	N
79	20230914	110644	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	450	2	1.35	160341200	4765	12.98	33800	34000	33400	43450	23450	33450	33649.78	6.09	-545	35283	34366	33883	32966	32483	34125	32725	66	10000	500	25420	50	1	13216478	4480	18.52	2.17	12	0.04	1830.00	15649.00	38850	20230518	-12.74	23700	20220930	43.04	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	23700	43.04	20220930	0.89	N	119610	500	66 억	805306	N	N	79	N	N
80	20230914	100639	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	50	2	0.15	66228700	1967	5.36	33800	34000	33400	43450	23450	33450	33669.90	6.09	142	35283	34366	33883	32966	32483	34125	32725	66	10000	500	25420	50	1	13216478	4428	18.31	2.14	12	0.01	1830.00	15649.00	38850	20230518	-13.77	23700	20220930	41.35	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	23700	41.35	20220930	0.89	N	119610	500	66 억	805306	N	N	79	N	N
81	20230914	090650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	350	2	1.05	11291200	334	0.91	33800	34000	33800	43450	23450	33450	33805.99	6.09	-184	35283	34366	33883	32966	32483	34125	32725	66	10000	500	25420	50	1	13216478	4467	18.47	2.16	12	0.00	1830.00	15649.00	38850	20230518	-13.00	23700	20220930	42.62	38850	-13.00	20230518	27750	21.80	20230106	38850	-13.00	20230518	23700	42.62	20220930	0.89	N	119610	500	66 억	805306	N	N	79	N	N
82	20230913	160654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	-750	5	-2.19	1240065200	36713	38.08	34500	34800	33400	44450	23950	34200	33778.14	5.99	13447	36666	35432	34766	33532	32866	35100	33200	66	10250	500	25990	50	1	13216478	4421	18.28	2.14	12	0.28	1830.00	15649.00	38850	20230518	-13.90	23700	20220930	41.14	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	23700	41.14	20220930	0.91	N	119610	500	66 억	791955	N	N	79	N	N
83	20230913	150650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	-700	5	-2.05	1175785900	34795	36.09	34500	34800	33400	44450	23950	34200	33791.81	5.99	12614	36666	35432	34766	33532	32866	35100	33200	66	10250	500	25990	50	1	13216478	4428	18.31	2.14	12	0.26	1830.00	15649.00	38850	20230518	-13.77	23700	20220930	41.35	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	23700	41.35	20220930	0.91	N	119610	500	66 억	791955	N	N	50	N	N
84	20230913	140655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	-450	5	-1.32	975079200	28824	29.90	34500	34800	33400	44450	23950	34200	33828.73	5.99	9069	36666	35432	34766	33532	32866	35100	33200	66	10250	500	25990	50	1	13216478	4461	18.44	2.16	12	0.22	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	0.91	N	119610	500	66 억	791955	N	N	50	N	N
85	20230913	130634	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33650	-550	5	-1.61	804626900	23764	24.65	34500	34800	33400	44450	23950	34200	33859.07	5.99	5892	36666	35432	34766	33532	32866	35100	33200	66	10250	500	25990	50	1	13216478	4447	18.39	2.15	12	0.18	1830.00	15649.00	38850	20230518	-13.38	23700	20220930	41.98	38850	-13.38	20230518	27750	21.26	20230106	38850	-13.38	20230518	23700	41.98	20220930	0.91	N	119610	500	66 억	791955	N	N	50	N	N
86	20230913	120653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33650	-550	5	-1.61	648708200	19133	19.85	34500	34800	33400	44450	23950	34200	33905.20	5.99	3172	36666	35432	34766	33532	32866	35100	33200	66	10250	500	25990	50	1	13216478	4447	18.39	2.15	12	0.14	1830.00	15649.00	38850	20230518	-13.38	23700	20220930	41.98	38850	-13.38	20230518	27750	21.26	20230106	38850	-13.38	20230518	23700	41.98	20220930	0.91	N	119610	500	66 억	791955	N	N	50	N	N
87	20230913	110652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	-650	5	-1.90	484749000	14249	14.78	34500	34800	33400	44450	23950	34200	34019.86	5.99	707	36666	35432	34766	33532	32866	35100	33200	66	10250	500	25990	50	1	13216478	4434	18.33	2.14	12	0.11	1830.00	15649.00	38850	20230518	-13.64	23700	20220930	41.56	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	23700	41.56	20220930	0.91	N	119610	500	66 억	791955	N	N	50	N	N
88	20230913	100643	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	-50	5	-0.15	212862500	6183	6.41	34500	34800	34100	44450	23950	34200	34427.06	5.99	84	36666	35432	34766	33532	32866	35100	33200	66	10250	500	25990	50	1	13216478	4513	18.66	2.18	12	0.05	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	0.91	N	119610	500	66 억	791955	N	N	50	N	N
89	20230913	090638	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	500	2	1.46	22135350	639	0.66	34500	34800	34500	44450	23950	34200	34640.61	5.99	-266	36666	35432	34766	33532	32866	35100	33200	66	10250	500	25990	50	1	13216478	4586	18.96	2.22	12	0.00	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	0.91	N	119610	500	66 억	791955	N	N	50	N	N
90	20230912	160634	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	-1150	5	-3.25	3321960300	96293	216.69	36000	36000	34100	45950	24750	35350	34498.89	5.96	8792	36750	36050	35000	34300	33250	36400	34650	66	10600	500	26860	50	1	13216478	4520	18.69	2.19	12	0.73	1830.00	15649.00	38850	20230518	-11.97	23700	20220930	44.30	38850	-11.97	20230518	27750	23.24	20230106	38850	-11.97	20230518	23700	44.30	20220930	0.93	N	119610	500	66 억	787152	N	N	50	N	N
91	20230912	150642	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	-850	5	-2.40	3211017400	93072	209.44	36000	36000	34100	45950	24750	35350	34500.36	5.96	9757	36750	36050	35000	34300	33250	36400	34650	66	10600	500	26860	50	1	13216478	4560	18.85	2.20	12	0.70	1830.00	15649.00	38850	20230518	-11.20	23700	20220930	45.57	38850	-11.20	20230518	27750	24.32	20230106	38850	-11.20	20230518	23700	45.57	20220930	0.93	N	119610	500	66 억	787152	N	N	412	N	N
92	20230912	140641	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	-1200	5	-3.39	2624641200	75996	171.02	36000	36000	34100	45950	24750	35350	34536.57	5.96	6265	36750	36050	35000	34300	33250	36400	34650	66	10600	500	26860	50	1	13216478	4513	18.66	2.18	12	0.58	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	0.93	N	119610	500	66 억	787152	N	N	412	N	N
93	20230912	130634	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	-1050	5	-2.97	2110670550	61004	137.28	36000	36000	34100	45950	24750	35350	34598.89	5.96	2544	36750	36050	35000	34300	33250	36400	34650	66	10600	500	26860	50	1	13216478	4533	18.74	2.19	12	0.46	1830.00	15649.00	38850	20230518	-11.71	23700	20220930	44.73	38850	-11.71	20230518	27750	23.60	20230106	38850	-11.71	20230518	23700	44.73	20220930	0.93	N	119610	500	66 억	787152	N	N	412	N	N
94	20230912	120630	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	-850	5	-2.40	1625091250	46887	105.51	36000	36000	34100	45950	24750	35350	34659.74	5.96	-2643	36750	36050	35000	34300	33250	36400	34650	66	10600	500	26860	50	1	13216478	4560	18.85	2.20	12	0.35	1830.00	15649.00	38850	20230518	-11.20	23700	20220930	45.57	38850	-11.20	20230518	27750	24.32	20230106	38850	-11.20	20230518	23700	45.57	20220930	0.93	N	119610	500	66 억	787152	N	N	412	N	N
95	20230912	110637	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	-1050	5	-2.97	1202743650	34635	77.94	36000	36000	34100	45950	24750	35350	34726.25	5.96	-7729	36750	36050	35000	34300	33250	36400	34650	66	10600	500	26860	50	1	13216478	4533	18.74	2.19	12	0.26	1830.00	15649.00	38850	20230518	-11.71	23700	20220930	44.73	38850	-11.71	20230518	27750	23.60	20230106	38850	-11.71	20230518	23700	44.73	20220930	0.93	N	119610	500	66 억	787152	N	N	412	N	N
96	20230912	100633	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-1100	5	-3.11	587843750	16801	37.81	36000	36000	34250	45950	24750	35350	34988.62	5.96	-4902	36750	36050	35000	34300	33250	36400	34650	66	10600	500	26860	50	1	13216478	4527	18.72	2.19	12	0.13	1830.00	15649.00	38850	20230518	-11.84	23700	20220930	44.51	38850	-11.84	20230518	27750	23.42	20230106	38850	-11.84	20230518	23700	44.51	20220930	0.93	N	119610	500	66 억	787152	N	N	412	N	N
97	20230912	090646	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	100	2	0.28	89568300	2495	5.61	36000	36000	35450	45950	24750	35350	35899.12	5.96	-690	36750	36050	35000	34300	33250	36400	34650	66	10600	500	26860	50	1	13216478	4685	19.37	2.27	12	0.02	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	0.93	N	119610	500	66 억	787152	N	N	412	N	N
98	20230911	160631	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35350	650	2	1.87	1560354250	44425	164.45	34900	35700	33950	45100	24300	34700	35122.82	6.07	-10025	35466	35082	34416	34032	33366	35275	34225	66	10400	500	26370	50	1	13216478	4672	19.32	2.26	12	0.34	1830.00	15649.00	38850	20230518	-9.01	23700	20220930	49.16	38850	-9.01	20230518	27750	27.39	20230106	38850	-9.01	20230518	23700	49.16	20220930	0.97	N	119610	500	66 억	802051	N	N	412	N	N
99	20230911	150637	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	450	2	1.30	1460248550	41590	153.96	34900	35700	33950	45100	24300	34700	35110.57	6.07	-10471	35466	35082	34416	34032	33366	35275	34225	66	10400	500	26370	50	1	13216478	4646	19.21	2.25	12	0.31	1830.00	15649.00	38850	20230518	-9.52	23700	20220930	48.31	38850	-9.52	20230518	27750	26.67	20230106	38850	-9.52	20230518	23700	48.31	20220930	0.97	N	119610	500	66 억	802051	N	N	7	N	N
100	20230911	140646	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	550	2	1.59	970939650	27802	102.92	34900	35700	33950	45100	24300	34700	34923.37	6.07	-7867	35466	35082	34416	34032	33366	35275	34225	66	10400	500	26370	50	1	13216478	4659	19.26	2.25	12	0.21	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.97	N	119610	500	66 억	802051	N	N	7	N	N
101	20230911	130620	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	-400	5	-1.15	255124950	7421	27.47	34900	34900	33950	45100	24300	34700	34378.78	6.07	-1396	35466	35082	34416	34032	33366	35275	34225	66	10400	500	26370	50	1	13216478	4533	18.74	2.19	12	0.06	1830.00	15649.00	38850	20230518	-11.71	23700	20220930	44.73	38850	-11.71	20230518	27750	23.60	20230106	38850	-11.71	20230518	23700	44.73	20220930	0.97	N	119610	500	66 억	802051	N	N	7	N	N
102	20230911	120631	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	-250	5	-0.72	180158600	5238	19.39	34900	34900	33950	45100	24300	34700	34394.54	6.07	-891	35466	35082	34416	34032	33366	35275	34225	66	10400	500	26370	50	1	13216478	4553	18.83	2.20	12	0.04	1830.00	15649.00	38850	20230518	-11.33	23700	20220930	45.36	38850	-11.33	20230518	27750	24.14	20230106	38850	-11.33	20230518	23700	45.36	20220930	0.97	N	119610	500	66 억	802051	N	N	7	N	N
103	20230911	110621	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	-300	5	-0.86	142546700	4147	15.35	34900	34900	33950	45100	24300	34700	34373.45	6.07	-732	35466	35082	34416	34032	33366	35275	34225	66	10400	500	26370	50	1	13216478	4546	18.80	2.20	12	0.03	1830.00	15649.00	38850	20230518	-11.45	23700	20220930	45.15	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	23700	45.15	20220930	0.97	N	119610	500	66 억	802051	N	N	7	N	N
104	20230911	100622	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	-250	5	-0.72	97159750	2828	10.47	34900	34900	33950	45100	24300	34700	34356.35	6.07	-581	35466	35082	34416	34032	33366	35275	34225	66	10400	500	26370	50	1	13216478	4553	18.83	2.20	12	0.02	1830.00	15649.00	38850	20230518	-11.33	23700	20220930	45.36	38850	-11.33	20230518	27750	24.14	20230106	38850	-11.33	20230518	23700	45.36	20220930	0.97	N	119610	500	66 억	802051	N	N	7	N	N
105	20230911	090619	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	-200	5	-0.58	7671500	221	0.82	34900	34900	34400	45100	24300	34700	34712.67	6.07	-13	35466	35082	34416	34032	33366	35275	34225	66	10400	500	26370	50	1	13216478	4560	18.85	2.20	12	0.00	1830.00	15649.00	38850	20230518	-11.20	23700	20220930	45.57	38850	-11.20	20230518	27750	24.32	20230106	38850	-11.20	20230518	23700	45.57	20220930	0.97	N	119610	500	66 억	802051	N	N	7	N	N
106	20230908	160634	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	1200	2	3.58	930369100	27011	120.36	33800	34800	33750	43550	23450	33500	34444.04	6.06	-420	34833	34166	33833	33166	32833	34000	33000	66	10050	500	25460	50	1	13216478	4586	18.96	2.22	12	0.20	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	0.96	N	119610	500	66 억	801570	N	N	7	N	N
107	20230908	150635	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	1250	2	3.73	906653300	26328	117.32	33800	34800	33750	43550	23450	33500	34436.85	6.06	-221	34833	34166	33833	33166	32833	34000	33000	66	10050	500	25460	50	1	13216478	4593	18.99	2.22	12	0.20	1830.00	15649.00	38850	20230518	-10.55	23700	20220930	46.62	38850	-10.55	20230518	27750	25.23	20230106	38850	-10.55	20230518	23700	46.62	20220930	0.96	N	119610	500	66 억	801570	N	N	0	N	N
108	20230908	140630	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	1050	2	3.13	621450400	18115	80.72	33800	34650	33750	43550	23450	33500	34305.85	6.06	120	34833	34166	33833	33166	32833	34000	33000	66	10050	500	25460	50	1	13216478	4566	18.88	2.21	12	0.14	1830.00	15649.00	38850	20230518	-11.07	23700	20220930	45.78	38850	-11.07	20230518	27750	24.50	20230106	38850	-11.07	20230518	23700	45.78	20220930	0.96	N	119610	500	66 억	801570	N	N	0	N	N
109	20230908	130636	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	850	2	2.54	525309850	15327	68.30	33800	34650	33750	43550	23450	33500	34273.49	6.06	619	34833	34166	33833	33166	32833	34000	33000	66	10050	500	25460	50	1	13216478	4540	18.77	2.20	12	0.12	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	0.96	N	119610	500	66 억	801570	N	N	0	N	N
110	20230908	120643	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	850	2	2.54	478896400	13976	62.28	33800	34650	33750	43550	23450	33500	34265.63	6.06	853	34833	34166	33833	33166	32833	34000	33000	66	10050	500	25460	50	1	13216478	4540	18.77	2.20	12	0.11	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	0.96	N	119610	500	66 억	801570	N	N	0	N	N
111	20230908	110640	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	600	2	1.79	380146150	11085	49.40	33800	34650	33750	43550	23450	33500	34293.74	6.06	-600	34833	34166	33833	33166	32833	34000	33000	66	10050	500	25460	50	1	13216478	4507	18.63	2.18	12	0.08	1830.00	15649.00	38850	20230518	-12.23	23700	20220930	43.88	38850	-12.23	20230518	27750	22.88	20230106	38850	-12.23	20230518	23700	43.88	20220930	0.96	N	119610	500	66 억	801570	N	N	0	N	N
112	20230908	100632	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	400	2	1.19	307246950	8950	39.88	33800	34650	33800	43550	23450	33500	34329.27	6.06	-300	34833	34166	33833	33166	32833	34000	33000	66	10050	500	25460	50	1	13216478	4480	18.52	2.17	12	0.07	1830.00	15649.00	38850	20230518	-12.74	23700	20220930	43.04	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	23700	43.04	20220930	0.96	N	119610	500	66 억	801570	N	N	0	N	N
113	20230908	090636	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	650	2	1.94	40789150	1195	5.33	33800	34450	33800	43550	23450	33500	34133.18	6.06	-283	34833	34166	33833	33166	32833	34000	33000	66	10050	500	25460	50	1	13216478	4513	18.66	2.18	12	0.01	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	0.96	N	119610	500	66 억	801570	N	N	0	N	N
114	20230907	160627	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	-400	5	-1.18	759879700	22435	77.68	33900	34500	33500	44050	23750	33900	33871.12	6.06	-1398	35233	34566	34233	33566	33233	34400	33400	66	10150	500	25760	50	1	13216478	4428	18.31	2.14	12	0.17	1830.00	15649.00	38850	20230518	-13.77	23700	20220930	41.35	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	23700	41.35	20220930	0.95	N	119610	500	66 억	800283	N	N	1	N	N
115	20230907	150633	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33700	-200	5	-0.59	700196600	20655	71.52	33900	34500	33550	44050	23750	33900	33899.62	6.06	-893	35233	34566	34233	33566	33233	34400	33400	66	10150	500	25760	50	1	13216478	4454	18.42	2.15	12	0.16	1830.00	15649.00	38850	20230518	-13.26	23700	20220930	42.19	38850	-13.26	20230518	27750	21.44	20230106	38850	-13.26	20230518	23700	42.19	20220930	0.95	N	119610	500	66 억	800283	N	N	1	N	N
116	20230907	140628	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33700	-200	5	-0.59	563005350	16579	57.41	33900	34500	33600	44050	23750	33900	33958.95	6.06	-2121	35233	34566	34233	33566	33233	34400	33400	66	10150	500	25760	50	1	13216478	4454	18.42	2.15	12	0.13	1830.00	15649.00	38850	20230518	-13.26	23700	20220930	42.19	38850	-13.26	20230518	27750	21.44	20230106	38850	-13.26	20230518	23700	42.19	20220930	0.95	N	119610	500	66 억	800283	N	N	1	N	N
117	20230907	130626	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	250	2	0.74	334221150	9807	33.96	33900	34500	33700	44050	23750	33900	34079.86	6.06	-1903	35233	34566	34233	33566	33233	34400	33400	66	10150	500	25760	50	1	13216478	4513	18.66	2.18	12	0.07	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	0.95	N	119610	500	66 억	800283	N	N	1	N	N
118	20230907	120635	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	0	3	0.00	291143750	8544	29.58	33900	34500	33700	44050	23750	33900	34075.81	6.06	-1203	35233	34566	34233	33566	33233	34400	33400	66	10150	500	25760	50	1	13216478	4480	18.52	2.17	12	0.06	1830.00	15649.00	38850	20230518	-12.74	23700	20220930	43.04	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	23700	43.04	20220930	0.95	N	119610	500	66 억	800283	N	N	1	N	N
119	20230907	110633	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	-150	5	-0.44	187259450	5486	19.00	33900	34500	33700	44050	23750	33900	34134.06	6.06	-665	35233	34566	34233	33566	33233	34400	33400	66	10150	500	25760	50	1	13216478	4461	18.44	2.16	12	0.04	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	0.95	N	119610	500	66 억	800283	N	N	1	N	N
120	20230907	100631	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	250	2	0.74	143463250	4196	14.53	33900	34500	33900	44050	23750	33900	34190.48	6.06	-366	35233	34566	34233	33566	33233	34400	33400	66	10150	500	25760	50	1	13216478	4513	18.66	2.18	12	0.03	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	0.95	N	119610	500	66 억	800283	N	N	1	N	N
121	20230907	090640	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33950	50	2	0.15	6488050	191	0.66	33900	34100	33900	44050	23750	33900	33968.85	6.06	27	35233	34566	34233	33566	33233	34400	33400	66	10150	500	25760	50	1	13216478	4487	18.55	2.17	12	0.00	1830.00	15649.00	38850	20230518	-12.61	23700	20220930	43.25	38850	-12.61	20230518	27750	22.34	20230106	38850	-12.61	20230518	23700	43.25	20220930	0.95	N	119610	500	66 억	800283	N	N	1	N	N
122	20230906	160628	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	-500	5	-1.45	987049700	28828	80.78	34100	34900	33900	44700	24100	34400	34240.10	5.98	10572	35733	35066	34583	33916	33433	34825	33675	66	10300	500	26140	50	1	13216478	4480	18.52	2.17	12	0.22	1830.00	15649.00	38850	20230518	-12.74	23700	20220930	43.04	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	23700	43.04	20220930	0.95	N	119610	500	66 억	790232	N	N	1	N	N
123	20230906	150630	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-400	5	-1.16	930877150	27173	76.14	34100	34900	33900	44700	24100	34400	34257.43	5.98	10348	35733	35066	34583	33916	33433	34825	33675	66	10300	500	26140	50	1	13216478	4494	18.58	2.17	12	0.21	1830.00	15649.00	38850	20230518	-12.48	23700	20220930	43.46	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	23700	43.46	20220930	0.95	N	119610	500	66 억	790232	N	N	5	N	N
124	20230906	140630	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	-350	5	-1.02	789971050	23030	64.53	34100	34900	33950	44700	24100	34400	34301.83	5.98	7844	35733	35066	34583	33916	33433	34825	33675	66	10300	500	26140	50	1	13216478	4500	18.61	2.18	12	0.17	1830.00	15649.00	38850	20230518	-12.36	23700	20220930	43.67	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	23700	43.67	20220930	0.95	N	119610	500	66 억	790232	N	N	5	N	N
125	20230906	130623	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	-300	5	-0.87	638721200	18592	52.09	34100	34900	33950	44700	24100	34400	34354.63	5.98	5376	35733	35066	34583	33916	33433	34825	33675	66	10300	500	26140	50	1	13216478	4507	18.63	2.18	12	0.14	1830.00	15649.00	38850	20230518	-12.23	23700	20220930	43.88	38850	-12.23	20230518	27750	22.88	20230106	38850	-12.23	20230518	23700	43.88	20220930	0.95	N	119610	500	66 억	790232	N	N	5	N	N
126	20230906	120635	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	-200	5	-0.58	486123350	14114	39.55	34100	34900	34100	44700	24100	34400	34442.63	5.98	3821	35733	35066	34583	33916	33433	34825	33675	66	10300	500	26140	50	1	13216478	4520	18.69	2.19	12	0.11	1830.00	15649.00	38850	20230518	-11.97	23700	20220930	44.30	38850	-11.97	20230518	27750	23.24	20230106	38850	-11.97	20230518	23700	44.30	20220930	0.95	N	119610	500	66 억	790232	N	N	5	N	N
127	20230906	110637	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-150	5	-0.44	364001100	10546	29.55	34100	34900	34100	44700	24100	34400	34515.56	5.98	2890	35733	35066	34583	33916	33433	34825	33675	66	10300	500	26140	50	1	13216478	4527	18.72	2.19	12	0.08	1830.00	15649.00	38850	20230518	-11.84	23700	20220930	44.51	38850	-11.84	20230518	27750	23.42	20230106	38850	-11.84	20230518	23700	44.51	20220930	0.95	N	119610	500	66 억	790232	N	N	5	N	N
128	20230906	100615	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	-50	5	-0.15	226098050	6527	18.29	34100	34900	34100	44700	24100	34400	34640.42	5.98	1426	35733	35066	34583	33916	33433	34825	33675	66	10300	500	26140	50	1	13216478	4540	18.77	2.20	12	0.05	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	0.95	N	119610	500	66 억	790232	N	N	5	N	N
129	20230906	090622	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	300	2	0.87	25349000	737	2.07	34100	34700	34100	44700	24100	34400	34394.84	5.98	499	35733	35066	34583	33916	33433	34825	33675	66	10300	500	26140	50	1	13216478	4586	18.96	2.22	12	0.01	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	0.95	N	119610	500	66 억	790232	N	N	5	N	N
130	20230905	160622	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	-800	5	-2.27	1204425300	34972	100.77	35200	35250	34100	45750	24650	35200	34439.83	5.97	539	35966	35582	35116	34732	34266	35350	34500	66	10550	500	26750	50	1	13216478	4546	18.80	2.20	12	0.26	1830.00	15649.00	38850	20230518	-11.45	23700	20220930	45.15	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	23700	45.15	20220930	0.93	N	119610	500	66 억	788437	N	N	5	N	N
131	20230905	150633	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	-650	5	-1.85	1144729550	33239	95.78	35200	35250	34100	45750	24650	35200	34439.35	5.97	105	35966	35582	35116	34732	34266	35350	34500	66	10550	500	26750	50	1	13216478	4566	18.88	2.21	12	0.25	1830.00	15649.00	38850	20230518	-11.07	23700	20220930	45.78	38850	-11.07	20230518	27750	24.50	20230106	38850	-11.07	20230518	23700	45.78	20220930	0.93	N	119610	500	66 억	788437	N	N	6	N	N
132	20230905	140632	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34600	-600	5	-1.70	1026542250	29817	85.92	35200	35250	34100	45750	24650	35200	34428.09	5.97	-11	35966	35582	35116	34732	34266	35350	34500	66	10550	500	26750	50	1	13216478	4573	18.91	2.21	12	0.23	1830.00	15649.00	38850	20230518	-10.94	23700	20220930	45.99	38850	-10.94	20230518	27750	24.68	20230106	38850	-10.94	20230518	23700	45.99	20220930	0.93	N	119610	500	66 억	788437	N	N	6	N	N
133	20230905	130612	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	-900	5	-2.56	908486550	26387	76.03	35200	35250	34100	45750	24650	35200	34429.32	5.97	-433	35966	35582	35116	34732	34266	35350	34500	66	10550	500	26750	50	1	13216478	4533	18.74	2.19	12	0.20	1830.00	15649.00	38850	20230518	-11.71	23700	20220930	44.73	38850	-11.71	20230518	27750	23.60	20230106	38850	-11.71	20230518	23700	44.73	20220930	0.93	N	119610	500	66 억	788437	N	N	6	N	N
134	20230905	120619	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-950	5	-2.70	801666300	23271	67.05	35200	35250	34100	45750	24650	35200	34449.16	5.97	-228	35966	35582	35116	34732	34266	35350	34500	66	10550	500	26750	50	1	13216478	4527	18.72	2.19	12	0.18	1830.00	15649.00	38850	20230518	-11.84	23700	20220930	44.51	38850	-11.84	20230518	27750	23.42	20230106	38850	-11.84	20230518	23700	44.51	20220930	0.93	N	119610	500	66 억	788437	N	N	6	N	N
135	20230905	110623	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	-850	5	-2.41	618689450	17924	51.65	35200	35250	34300	45750	24650	35200	34517.38	5.97	629	35966	35582	35116	34732	34266	35350	34500	66	10550	500	26750	50	1	13216478	4540	18.77	2.20	12	0.14	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	0.93	N	119610	500	66 억	788437	N	N	6	N	N
136	20230905	100615	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	-850	5	-2.41	493671850	14284	41.16	35200	35250	34300	45750	24650	35200	34561.18	5.97	949	35966	35582	35116	34732	34266	35350	34500	66	10550	500	26750	50	1	13216478	4540	18.77	2.20	12	0.11	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	0.93	N	119610	500	66 억	788437	N	N	6	N	N
137	20230905	090615	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	0	3	0.00	12319750	350	1.01	35200	35200	35150	45750	24650	35200	35199.29	5.97	-126	35966	35582	35116	34732	34266	35350	34500	66	10550	500	26750	50	1	13216478	4652	19.23	2.25	12	0.00	1830.00	15649.00	38850	20230518	-9.40	23700	20220930	48.52	38850	-9.40	20230518	27750	26.85	20230106	38850	-9.40	20230518	23700	48.52	20220930	0.93	N	119610	500	66 억	788437	N	N	6	N	N
138	20230904	160614	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-50	5	-0.14	1217487800	34705	48.57	35250	35500	34650	45800	24700	35250	35080.97	5.87	-1174	37116	36182	35616	34682	34116	35900	34400	66	10550	500	26790	50	1	13216478	4652	19.23	2.25	12	0.26	1830.00	15649.00	38850	20230518	-9.40	23700	20220930	48.52	38850	-9.40	20230518	27750	26.85	20230106	38850	-9.40	20230518	23700	48.52	20220930	0.93	N	119610	500	66 억	775697	N	N	6	N	N
139	20230904	150606	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	0	3	0.00	1198713400	34172	47.82	35250	35500	34650	45800	24700	35250	35078.82	5.87	-1103	37116	36182	35616	34682	34116	35900	34400	66	10550	500	26790	50	1	13216478	4659	19.26	2.25	12	0.26	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.93	N	119610	500	66 억	775697	N	N	5	N	N
140	20230904	140600	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	50	2	0.14	1078741850	30780	43.08	35250	35500	34650	45800	24700	35250	35046.84	5.87	1021	37116	36182	35616	34682	34116	35900	34400	66	10550	500	26790	50	1	13216478	4665	19.29	2.26	12	0.23	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	0.93	N	119610	500	66 억	775697	N	N	5	N	N
141	20230904	130611	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-50	5	-0.14	967019100	27613	38.64	35250	35500	34650	45800	24700	35250	35020.43	5.87	2836	37116	36182	35616	34682	34116	35900	34400	66	10550	500	26790	50	1	13216478	4652	19.23	2.25	12	0.21	1830.00	15649.00	38850	20230518	-9.40	23700	20220930	48.52	38850	-9.40	20230518	27750	26.85	20230106	38850	-9.40	20230518	23700	48.52	20220930	0.93	N	119610	500	66 억	775697	N	N	5	N	N
142	20230904	120556	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	0	3	0.00	864808600	24710	34.58	35250	35500	34650	45800	24700	35250	34998.32	5.87	4027	37116	36182	35616	34682	34116	35900	34400	66	10550	500	26790	50	1	13216478	4659	19.26	2.25	12	0.19	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.93	N	119610	500	66 억	775697	N	N	5	N	N
143	20230904	110550	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	-150	5	-0.43	775601900	22174	31.03	35250	35500	34650	45800	24700	35250	34977.99	5.87	4875	37116	36182	35616	34682	34116	35900	34400	66	10550	500	26790	50	1	13216478	4639	19.18	2.24	12	0.17	1830.00	15649.00	38850	20230518	-9.65	23700	20220930	48.10	38850	-9.65	20230518	27750	26.49	20230106	38850	-9.65	20230518	23700	48.10	20220930	0.93	N	119610	500	66 억	775697	N	N	5	N	N
144	20230904	100555	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	50	2	0.14	510387800	14590	20.42	35250	35400	34650	45800	24700	35250	34982.03	5.87	4086	37116	36182	35616	34682	34116	35900	34400	66	10550	500	26790	50	1	13216478	4665	19.29	2.26	12	0.11	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	0.93	N	119610	500	66 억	775697	N	N	5	N	N
145	20230904	090605	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	-150	5	-0.43	80166400	2305	3.23	35250	35250	34650	45800	24700	35250	34779.35	5.87	37	37116	36182	35616	34682	34116	35900	34400	66	10550	500	26790	50	1	13216478	4639	19.18	2.24	12	0.02	1830.00	15649.00	38850	20230518	-9.65	23700	20220930	48.10	38850	-9.65	20230518	27750	26.49	20230106	38850	-9.65	20230518	23700	48.10	20220930	0.93	N	119610	500	66 억	775697	N	N	5	N	N
146	20230901	160555	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-1250	5	-3.42	2544057050	71406	123.75	36500	36550	35050	47450	25550	36500	35628.12	5.71	8758	38233	37366	36033	35166	33833	37800	35600	66	10950	500	27740	50	1	13216478	4659	19.26	2.25	12	0.54	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.94	N	119610	500	66 억	754698	N	N	5	N	N
147	20230901	150602	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-1100	5	-3.01	2463674450	69126	119.80	36500	36550	35050	47450	25550	36500	35640.34	5.71	9475	38233	37366	36033	35166	33833	37800	35600	66	10950	500	27740	50	1	13216478	4679	19.34	2.26	12	0.52	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	0.94	N	119610	500	66 억	754698	N	N	8	N	N
148	20230901	140605	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35350	-1150	5	-3.15	2128830950	59629	103.34	36500	36550	35300	47450	25550	36500	35701.27	5.71	10744	38233	37366	36033	35166	33833	37800	35600	66	10950	500	27740	50	1	13216478	4672	19.32	2.26	12	0.45	1830.00	15649.00	38850	20230518	-9.01	23700	20220930	49.16	38850	-9.01	20230518	27750	27.39	20230106	38850	-9.01	20230518	23700	49.16	20220930	0.94	N	119610	500	66 억	754698	N	N	8	N	N
149	20230901	130550	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	-1050	5	-2.88	1935191050	54165	93.87	36500	36550	35300	47450	25550	36500	35727.70	5.71	11333	38233	37366	36033	35166	33833	37800	35600	66	10950	500	27740	50	1	13216478	4685	19.37	2.27	12	0.41	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	0.94	N	119610	500	66 억	754698	N	N	8	N	N
150	20230901	120555	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-1100	5	-3.01	1769608900	49493	85.77	36500	36550	35300	47450	25550	36500	35754.73	5.71	11516	38233	37366	36033	35166	33833	37800	35600	66	10950	500	27740	50	1	13216478	4679	19.34	2.26	12	0.37	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	0.94	N	119610	500	66 억	754698	N	N	8	N	N
151	20230901	110556	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-1000	5	-2.74	1527379650	42650	73.92	36500	36550	35400	47450	25550	36500	35811.95	5.71	11816	38233	37366	36033	35166	33833	37800	35600	66	10950	500	27740	50	1	13216478	4692	19.40	2.27	12	0.32	1830.00	15649.00	38850	20230518	-8.62	23700	20220930	49.79	38850	-8.62	20230518	27750	27.93	20230106	38850	-8.62	20230518	23700	49.79	20220930	0.94	N	119610	500	66 억	754698	N	N	8	N	N
152	20230901	100553	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-1000	5	-2.74	1171829950	32647	56.58	36500	36550	35400	47450	25550	36500	35893.96	5.71	12939	38233	37366	36033	35166	33833	37800	35600	66	10950	500	27740	50	1	13216478	4692	19.40	2.27	12	0.25	1830.00	15649.00	38850	20230518	-8.62	23700	20220930	49.79	38850	-8.62	20230518	27750	27.93	20230106	38850	-8.62	20230518	23700	49.79	20220930	0.94	N	119610	500	66 억	754698	N	N	8	N	N
153	20230901	090544	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36250	-250	5	-0.68	91899300	2529	4.38	36500	36550	36250	47450	25550	36500	36338.20	5.71	-69	38233	37366	36033	35166	33833	37800	35600	66	10950	500	27740	50	1	13216478	4791	19.81	2.32	12	0.02	1830.00	15649.00	38850	20230518	-6.69	23700	20220930	52.95	38850	-6.69	20230518	27750	30.63	20230106	38850	-6.69	20230518	23700	52.95	20220930	0.94	N	119610	500	66 억	754698	N	N	8	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History