KissMeData/228670/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161016	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19400	-850	5	-4.20	1269679690	64099	147.95	20600	20900	19400	26300	14200	20250	19812.95	23.51	-14614	20816	20532	20216	19932	19616	20675	20075	76	6050	500	14170	10	1	15279943	2964	35.27	2.43	12	0.42	550.00	7972.00	42150	20230615	-53.97	17250	20221028	12.46	42150	-53.97	20230615	19400	0.00	20231031	42150	-53.97	20230615	17650	9.92	20221101	3.27	N	228670	500	76 억	3592223	N	N	551	N	N
3	20231031	151026	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19470	-780	5	-3.85	1142787190	57567	132.87	20600	20900	19420	26300	14200	20250	19851.43	23.51	-14164	20816	20532	20216	19932	19616	20675	20075	76	6050	500	14170	10	1	15279943	2975	35.40	2.44	12	0.38	550.00	7972.00	42150	20230615	-53.81	17250	20221028	12.87	42150	-53.81	20230615	19400	0.36	20231027	42150	-53.81	20230615	17650	10.31	20221101	3.27	N	228670	500	76 억	3592223	N	N	47	N	N
4	20231031	141035	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19690	-560	5	-2.77	752288600	37551	86.67	20600	20900	19630	26300	14200	20250	20033.78	23.51	-14537	20816	20532	20216	19932	19616	20675	20075	76	6050	500	14170	10	1	15279943	3009	35.80	2.47	12	0.25	550.00	7972.00	42150	20230615	-53.29	17250	20221028	14.14	42150	-53.29	20230615	19400	1.49	20231027	42150	-53.29	20230615	17650	11.56	20221101	3.27	N	228670	500	76 억	3592223	N	N	47	N	N
5	20231031	131026	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19850	-400	5	-1.98	621833660	30933	71.40	20600	20900	19740	26300	14200	20250	20102.60	23.51	-10745	20816	20532	20216	19932	19616	20675	20075	76	6050	500	14170	10	1	15279943	3033	36.09	2.49	12	0.20	550.00	7972.00	42150	20230615	-52.91	17250	20221028	15.07	42150	-52.91	20230615	19400	2.32	20231027	42150	-52.91	20230615	17650	12.46	20221101	3.27	N	228670	500	76 억	3592223	N	N	47	N	N
6	20231031	121026	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	19890	-360	5	-1.78	449667640	22242	51.34	20600	20900	19850	26300	14200	20250	20217.05	23.51	-7556	20816	20532	20216	19932	19616	20675	20075	76	6050	500	14170	10	1	15279943	3039	36.16	2.49	12	0.15	550.00	7972.00	42150	20230615	-52.81	17250	20221028	15.30	42150	-52.81	20230615	19400	2.53	20231027	42150	-52.81	20230615	17650	12.69	20221101	3.27	N	228670	500	76 억	3592223	N	N	47	N	N
7	20231031	111052	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20150	-100	5	-0.49	271981650	13355	30.83	20600	20900	20100	26300	14200	20250	20365.53	23.51	-3859	20816	20532	20216	19932	19616	20675	20075	76	6050	500	14170	50	1	15279943	3079	36.64	2.53	12	0.09	550.00	7972.00	42150	20230615	-52.19	17250	20221028	16.81	42150	-52.19	20230615	19400	3.87	20231027	42150	-52.19	20230615	17650	14.16	20221101	3.27	N	228670	500	76 억	3592223	N	N	47	N	N
8	20231031	101034	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20300	50	2	0.25	179927450	8797	20.30	20600	20900	20150	26300	14200	20250	20453.27	23.51	-2881	20816	20532	20216	19932	19616	20675	20075	76	6050	500	14170	50	1	15279943	3102	36.91	2.55	12	0.06	550.00	7972.00	42150	20230615	-51.84	17250	20221028	17.68	42150	-51.84	20230615	19400	4.64	20231027	42150	-51.84	20230615	17650	15.01	20221101	3.27	N	228670	500	76 억	3592223	N	N	47	N	N
9	20231031	091033	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20650	400	2	1.98	37951200	1832	4.23	20600	20900	20550	26300	14200	20250	20715.72	23.51	-44	20816	20532	20216	19932	19616	20675	20075	76	6050	500	14170	50	1	15279943	3155	37.55	2.59	12	0.01	550.00	7972.00	42150	20230615	-51.01	17250	20221028	19.71	42150	-51.01	20230615	19400	6.44	20231027	42150	-51.01	20230615	17650	17.00	20221101	3.27	N	228670	500	76 억	3592223	N	N	47	N	N
10	20231030	161014	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20250	-300	5	-1.46	873733710	43164	48.07	20150	20500	19900	26700	14400	20550	20242.11	23.60	-13713	21583	21066	20233	19716	18883	21325	19975	76	6150	500	14380	50	1	15279943	3094	36.82	2.54	12	0.28	550.00	7972.00	42150	20230615	-51.96	17250	20221028	17.39	42150	-51.96	20230615	19400	4.38	20231027	42150	-51.96	20230615	17650	14.73	20221101	3.26	N	228670	500	76 억	3605932	N	N	47	N	N
11	20231030	150951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20400	-150	5	-0.73	833874210	41199	45.88	20150	20500	19900	26700	14400	20550	20240.16	23.60	-13054	21583	21066	20233	19716	18883	21325	19975	76	6150	500	14380	50	1	15279943	3117	37.09	2.56	12	0.27	550.00	7972.00	42150	20230615	-51.60	17250	20221028	18.26	42150	-51.60	20230615	19400	5.15	20231027	42150	-51.60	20230615	17650	15.58	20221101	3.26	N	228670	500	76 억	3605932	N	N	42	N	N
12	20231030	140950	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20350	-200	5	-0.97	666167860	32971	36.72	20150	20500	19900	26700	14400	20550	20204.66	23.60	-11090	21583	21066	20233	19716	18883	21325	19975	76	6150	500	14380	50	1	15279943	3109	37.00	2.55	12	0.22	550.00	7972.00	42150	20230615	-51.72	17250	20221028	17.97	42150	-51.72	20230615	19400	4.90	20231027	42150	-51.72	20230615	17650	15.30	20221101	3.26	N	228670	500	76 억	3605932	N	N	42	N	N
13	20231030	130953	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20450	-100	5	-0.49	575441810	28523	31.76	20150	20450	19900	26700	14400	20550	20174.66	23.60	-7991	21583	21066	20233	19716	18883	21325	19975	76	6150	500	14380	50	1	15279943	3125	37.18	2.57	12	0.19	550.00	7972.00	42150	20230615	-51.48	17250	20221028	18.55	42150	-51.48	20230615	19400	5.41	20231027	42150	-51.48	20230615	17650	15.86	20221101	3.26	N	228670	500	76 억	3605932	N	N	42	N	N
14	20231030	120945	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20300	-250	5	-1.22	444875460	22102	24.61	20150	20450	19900	26700	14400	20550	20128.29	23.60	-8700	21583	21066	20233	19716	18883	21325	19975	76	6150	500	14380	50	1	15279943	3102	36.91	2.55	12	0.14	550.00	7972.00	42150	20230615	-51.84	17250	20221028	17.68	42150	-51.84	20230615	19400	4.64	20231027	42150	-51.84	20230615	17650	15.01	20221101	3.26	N	228670	500	76 억	3605932	N	N	42	N	N
15	20231030	110946	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20150	-400	5	-1.95	364559710	18138	20.20	20150	20450	19900	26700	14400	20550	20099.22	23.60	-6307	21583	21066	20233	19716	18883	21325	19975	76	6150	500	14380	50	1	15279943	3079	36.64	2.53	12	0.12	550.00	7972.00	42150	20230615	-52.19	17250	20221028	16.81	42150	-52.19	20230615	19400	3.87	20231027	42150	-52.19	20230615	17650	14.16	20221101	3.26	N	228670	500	76 억	3605932	N	N	42	N	N
16	20231030	100943	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20250	-300	5	-1.46	148154630	7332	8.16	20150	20450	19990	26700	14400	20550	20206.58	23.60	-3104	21583	21066	20233	19716	18883	21325	19975	76	6150	500	14380	50	1	15279943	3094	36.82	2.54	12	0.05	550.00	7972.00	42150	20230615	-51.96	17250	20221028	17.39	42150	-51.96	20230615	19400	4.38	20231027	42150	-51.96	20230615	17650	14.73	20221101	3.26	N	228670	500	76 억	3605932	N	N	42	N	N
17	20231030	090942	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20400	-150	5	-0.73	12947950	639	0.71	20150	20400	20150	26700	14400	20550	20262.83	23.60	87	21583	21066	20233	19716	18883	21325	19975	76	6150	500	14380	50	1	15279943	3117	37.09	2.56	12	0.00	550.00	7972.00	42150	20230615	-51.60	17250	20221028	18.26	42150	-51.60	20230615	19400	5.15	20231027	42150	-51.60	20230615	17650	15.58	20221101	3.26	N	228670	500	76 억	3605932	N	N	42	N	N
18	20231027	160912	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20550	400	2	1.99	1801636810	89402	94.59	20150	20750	19400	26150	14150	20150	20151.84	23.36	20889	21816	20982	20566	19732	19316	20775	19525	76	6000	500	14100	50	1	15279943	3140	37.36	2.58	12	0.59	550.00	7972.00	42150	20230615	-51.25	17250	20221028	19.13	42150	-51.25	20230615	19400	5.93	20231027	42150	-51.25	20230615	17250	19.13	20221028	3.28	N	228670	500	76 억	3569244	N	N	42	N	N
19	20231027	150943	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20600	450	2	2.23	1723374310	85597	90.56	20150	20750	19400	26150	14150	20150	20133.58	23.36	21471	21816	20982	20566	19732	19316	20775	19525	76	6000	500	14100	50	1	15279943	3148	37.45	2.58	12	0.56	550.00	7972.00	42150	20230615	-51.13	17250	20221028	19.42	42150	-51.13	20230615	19400	6.19	20231027	42150	-51.13	20230615	17250	19.42	20221028	3.28	N	228670	500	76 억	3569244	N	N	296	N	N
20	20231027	140942	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20450	300	2	1.49	1625196460	80816	85.51	20150	20750	19400	26150	14150	20150	20109.84	23.36	21584	21816	20982	20566	19732	19316	20775	19525	76	6000	500	14100	50	1	15279943	3125	37.18	2.57	12	0.53	550.00	7972.00	42150	20230615	-51.48	17250	20221028	18.55	42150	-51.48	20230615	19400	5.41	20231027	42150	-51.48	20230615	17250	18.55	20221028	3.28	N	228670	500	76 억	3569244	N	N	296	N	N
21	20231027	130932	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20550	400	2	1.99	1459107560	72741	76.96	20150	20750	19400	26150	14150	20150	20058.94	23.36	18914	21816	20982	20566	19732	19316	20775	19525	76	6000	500	14100	50	1	15279943	3140	37.36	2.58	12	0.48	550.00	7972.00	42150	20230615	-51.25	17250	20221028	19.13	42150	-51.25	20230615	19400	5.93	20231027	42150	-51.25	20230615	17250	19.13	20221028	3.28	N	228670	500	76 억	3569244	N	N	296	N	N
22	20231027	120946	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20600	450	2	2.23	1338244260	66867	70.75	20150	20700	19400	26150	14150	20150	20013.52	23.36	17853	21816	20982	20566	19732	19316	20775	19525	76	6000	500	14100	50	1	15279943	3148	37.45	2.58	12	0.44	550.00	7972.00	42150	20230615	-51.13	17250	20221028	19.42	42150	-51.13	20230615	19400	6.19	20231027	42150	-51.13	20230615	17250	19.42	20221028	3.28	N	228670	500	76 억	3569244	N	N	296	N	N
23	20231027	110952	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20400	250	2	1.24	1168260360	58574	61.97	20150	20700	19400	26150	14150	20150	19945.03	23.36	12640	21816	20982	20566	19732	19316	20775	19525	76	6000	500	14100	50	1	15279943	3117	37.09	2.56	12	0.38	550.00	7972.00	42150	20230615	-51.60	17250	20221028	18.26	42150	-51.60	20230615	19400	5.15	20231027	42150	-51.60	20230615	17250	18.26	20221028	3.28	N	228670	500	76 억	3569244	N	N	296	N	N
24	20231027	100941	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20050	-100	5	-0.50	854501910	43160	45.66	20150	20350	19400	26150	14150	20150	19798.47	23.36	6198	21816	20982	20566	19732	19316	20775	19525	76	6000	500	14100	50	1	15279943	3064	36.45	2.52	12	0.28	550.00	7972.00	42150	20230615	-52.43	17250	20221028	16.23	42150	-52.43	20230615	19400	3.35	20231027	42150	-52.43	20230615	17250	16.23	20221028	3.28	N	228670	500	76 억	3569244	N	N	296	N	N
25	20231027	090941	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20150	0	3	0.00	145807100	7235	7.65	20150	20350	20100	26150	14150	20150	20153.02	23.36	2762	21816	20982	20566	19732	19316	20775	19525	76	6000	500	14100	50	1	15279943	3079	36.64	2.53	12	0.05	550.00	7972.00	42150	20230615	-52.19	17250	20221028	16.81	42150	-52.19	20230615	20100	0.25	20231027	42150	-52.19	20230615	17250	16.81	20221028	3.28	N	228670	500	76 억	3569244	N	N	296	N	N
26	20231026	160928	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20150	-1250	5	-5.84	1926971050	94029	161.09	20800	21400	20150	27800	15000	21400	20496.50	23.38	-13664	22200	21800	21450	21050	20700	21775	21025	76	6400	500	14980	50	1	15279943	3079	36.64	2.53	12	0.62	550.00	7972.00	42150	20230615	-52.19	17250	20221028	16.81	42150	-52.19	20230615	20150	0.00	20231026	42150	-52.19	20230615	17250	16.81	20221028	3.28	N	228670	500	76 억	3572007	N	N	296	N	N
27	20231026	150928	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20350	-1050	5	-4.91	1805722700	88028	150.81	20800	21400	20150	27800	15000	21400	20513.05	23.38	-12856	22200	21800	21450	21050	20700	21775	21025	76	6400	500	14980	50	1	15279943	3109	37.00	2.55	12	0.58	550.00	7972.00	42150	20230615	-51.72	17250	20221028	17.97	42150	-51.72	20230615	20150	0.99	20231026	42150	-51.72	20230615	17250	17.97	20221028	3.28	N	228670	500	76 억	3572007	N	N	1007	N	N
28	20231026	140930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20250	-1150	5	-5.37	1510523500	73422	125.79	20800	21400	20150	27800	15000	21400	20573.17	23.38	-15466	22200	21800	21450	21050	20700	21775	21025	76	6400	500	14980	50	1	15279943	3094	36.82	2.54	12	0.48	550.00	7972.00	42150	20230615	-51.96	17250	20221028	17.39	42150	-51.96	20230615	20150	0.50	20231026	42150	-51.96	20230615	17250	17.39	20221028	3.28	N	228670	500	76 억	3572007	N	N	1007	N	N
29	20231026	130929	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20400	-1000	5	-4.67	1234468700	59815	102.48	20800	21400	20300	27800	15000	21400	20638.11	23.38	-15361	22200	21800	21450	21050	20700	21775	21025	76	6400	500	14980	50	1	15279943	3117	37.09	2.56	12	0.39	550.00	7972.00	42150	20230615	-51.60	17250	20221028	18.26	42150	-51.60	20230615	20250	0.74	20231010	42150	-51.60	20230615	17250	18.26	20221028	3.28	N	228670	500	76 억	3572007	N	N	1007	N	N
30	20231026	120921	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20350	-1050	5	-4.91	1080305300	52249	89.51	20800	21400	20350	27800	15000	21400	20676.10	23.38	-13992	22200	21800	21450	21050	20700	21775	21025	76	6400	500	14980	50	1	15279943	3109	37.00	2.55	12	0.34	550.00	7972.00	42150	20230615	-51.72	17250	20221028	17.97	42150	-51.72	20230615	20250	0.49	20231010	42150	-51.72	20230615	17250	17.97	20221028	3.28	N	228670	500	76 억	3572007	N	N	1007	N	N
31	20231026	110935	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20550	-850	5	-3.97	776329200	37364	64.01	20800	21400	20500	27800	15000	21400	20777.46	23.38	-12363	22200	21800	21450	21050	20700	21775	21025	76	6400	500	14980	50	1	15279943	3140	37.36	2.58	12	0.24	550.00	7972.00	42150	20230615	-51.25	17250	20221028	19.13	42150	-51.25	20230615	20250	1.48	20231010	42150	-51.25	20230615	17250	19.13	20221028	3.28	N	228670	500	76 억	3572007	N	N	1007	N	N
32	20231026	100931	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20750	-650	5	-3.04	426493000	20396	34.94	20800	21400	20650	27800	15000	21400	20910.62	23.38	-4282	22200	21800	21450	21050	20700	21775	21025	76	6400	500	14980	50	1	15279943	3171	37.73	2.60	12	0.13	550.00	7972.00	42150	20230615	-50.77	17250	20221028	20.29	42150	-50.77	20230615	20250	2.47	20231010	42150	-50.77	20230615	17250	20.29	20221028	3.28	N	228670	500	76 억	3572007	N	N	1007	N	N
33	20231026	090929	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21400	0	3	0.00	140244300	6683	11.45	20800	21400	20750	27800	15000	21400	20985.23	23.38	1121	22200	21800	21450	21050	20700	21775	21025	76	6400	500	14980	50	1	15279943	3270	38.91	2.68	12	0.04	550.00	7972.00	42150	20230615	-49.23	17250	20221028	24.06	42150	-49.23	20230615	20250	5.68	20231010	42150	-49.23	20230615	17250	24.06	20221028	3.28	N	228670	500	76 억	3572007	N	N	1007	N	N
34	20231025	160931	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21400	150	2	0.71	1255314150	58317	38.82	21400	21850	21100	27600	14900	21250	21525.77	23.40	4563	22616	21932	21316	20632	20016	21625	20325	76	6350	500	14870	50	1	15279943	3270	38.91	2.68	12	0.38	550.00	7972.00	42150	20230615	-49.23	16900	20221021	26.63	42150	-49.23	20230615	20250	5.68	20231010	42150	-49.23	20230615	17250	24.06	20221028	3.29	N	228670	500	76 억	3575300	N	N	1007	N	N
35	20231025	150930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	500	2	2.35	1098481950	51066	33.99	21400	21850	21100	27600	14900	21250	21511.02	23.40	2895	22616	21932	21316	20632	20016	21625	20325	76	6350	500	14870	50	1	15279943	3323	39.55	2.73	12	0.33	550.00	7972.00	42150	20230615	-48.40	16900	20221021	28.70	42150	-48.40	20230615	20250	7.41	20231010	42150	-48.40	20230615	17250	26.09	20221028	3.29	N	228670	500	76 억	3575300	N	N	631	N	N
36	20231025	140924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21400	150	2	0.71	800732550	37302	24.83	21400	21850	21100	27600	14900	21250	21466.21	23.40	-2574	22616	21932	21316	20632	20016	21625	20325	76	6350	500	14870	50	1	15279943	3270	38.91	2.68	12	0.24	550.00	7972.00	42150	20230615	-49.23	16900	20221021	26.63	42150	-49.23	20230615	20250	5.68	20231010	42150	-49.23	20230615	17250	24.06	20221028	3.29	N	228670	500	76 억	3575300	N	N	631	N	N
37	20231025	130926	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21300	50	2	0.24	687756400	32006	21.31	21400	21850	21100	27600	14900	21250	21488.36	23.40	-3844	22616	21932	21316	20632	20016	21625	20325	76	6350	500	14870	50	1	15279943	3255	38.73	2.67	12	0.21	550.00	7972.00	42150	20230615	-49.47	16900	20221021	26.04	42150	-49.47	20230615	20250	5.19	20231010	42150	-49.47	20230615	17250	23.48	20221028	3.29	N	228670	500	76 억	3575300	N	N	631	N	N
38	20231025	120927	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21400	150	2	0.71	587423950	27312	18.18	21400	21850	21100	27600	14900	21250	21507.91	23.40	-1785	22616	21932	21316	20632	20016	21625	20325	76	6350	500	14870	50	1	15279943	3270	38.91	2.68	12	0.18	550.00	7972.00	42150	20230615	-49.23	16900	20221021	26.63	42150	-49.23	20230615	20250	5.68	20231010	42150	-49.23	20230615	17250	24.06	20221028	3.29	N	228670	500	76 억	3575300	N	N	631	N	N
39	20231025	110929	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	300	2	1.41	515185200	23947	15.94	21400	21850	21100	27600	14900	21250	21513.56	23.40	-1605	22616	21932	21316	20632	20016	21625	20325	76	6350	500	14870	50	1	15279943	3293	39.18	2.70	12	0.16	550.00	7972.00	42150	20230615	-48.87	16900	20221021	27.51	42150	-48.87	20230615	20250	6.42	20231010	42150	-48.87	20230615	17250	24.93	20221028	3.29	N	228670	500	76 억	3575300	N	N	631	N	N
40	20231025	100930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21450	200	2	0.94	437096450	20327	13.53	21400	21850	21100	27600	14900	21250	21503.24	23.40	-1793	22616	21932	21316	20632	20016	21625	20325	76	6350	500	14870	50	1	15279943	3278	39.00	2.69	12	0.13	550.00	7972.00	42150	20230615	-49.11	16900	20221021	26.92	42150	-49.11	20230615	20250	5.93	20231010	42150	-49.11	20230615	17250	24.35	20221028	3.29	N	228670	500	76 억	3575300	N	N	631	N	N
41	20231025	090926	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21450	200	2	0.94	105721050	4968	3.31	21400	21500	21100	27600	14900	21250	21280.40	23.40	1830	22616	21932	21316	20632	20016	21625	20325	76	6350	500	14870	50	1	15279943	3278	39.00	2.69	12	0.03	550.00	7972.00	42150	20230615	-49.11	16900	20221021	26.92	42150	-49.11	20230615	20250	5.93	20231010	42150	-49.11	20230615	17250	24.35	20221028	3.29	N	228670	500	76 억	3575300	N	N	631	N	N
42	20231024	160906	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21250	-450	5	-2.07	3150645900	149261	256.81	21700	22000	20700	28200	15200	21700	21108.06	23.11	43757	22500	22100	21700	21300	20900	22300	21500	76	6500	500	15190	50	1	15279943	3247	38.64	2.67	12	0.98	550.00	7972.00	42150	20230615	-49.58	16600	20221020	28.01	42150	-49.58	20230615	20250	4.94	20231010	42150	-49.58	20230615	17250	23.19	20221028	3.39	N	228670	500	76 억	3531703	N	N	631	N	N
43	20231024	150920	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	-500	5	-2.30	2948615000	139750	240.45	21700	22000	20700	28200	15200	21700	21099.19	23.11	40787	22500	22100	21700	21300	20900	22300	21500	76	6500	500	15190	50	1	15279943	3239	38.55	2.66	12	0.91	550.00	7972.00	42150	20230615	-49.70	16600	20221020	27.71	42150	-49.70	20230615	20250	4.69	20231010	42150	-49.70	20230615	17250	22.90	20221028	3.39	N	228670	500	76 억	3531703	N	N	83	N	N
44	20231024	140904	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21250	-450	5	-2.07	2419253600	114758	197.45	21700	22000	20700	28200	15200	21700	21081.32	23.11	29381	22500	22100	21700	21300	20900	22300	21500	76	6500	500	15190	50	1	15279943	3247	38.64	2.67	12	0.75	550.00	7972.00	42150	20230615	-49.58	16600	20221020	28.01	42150	-49.58	20230615	20250	4.94	20231010	42150	-49.58	20230615	17250	23.19	20221028	3.39	N	228670	500	76 억	3531703	N	N	83	N	N
45	20231024	130909	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20950	-750	5	-3.46	1837039150	87172	149.98	21700	22000	20700	28200	15200	21700	21073.69	23.11	15801	22500	22100	21700	21300	20900	22300	21500	76	6500	500	15190	50	1	15279943	3201	38.09	2.63	12	0.57	550.00	7972.00	42150	20230615	-50.30	16600	20221020	26.20	42150	-50.30	20230615	20250	3.46	20231010	42150	-50.30	20230615	17250	21.45	20221028	3.39	N	228670	500	76 억	3531703	N	N	83	N	N
46	20231024	120919	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21000	-700	5	-3.23	1346167850	63824	109.81	21700	22000	20700	28200	15200	21700	21091.82	23.11	2540	22500	22100	21700	21300	20900	22300	21500	76	6500	500	15190	50	1	15279943	3209	38.18	2.63	12	0.42	550.00	7972.00	42150	20230615	-50.18	16600	20221020	26.51	42150	-50.18	20230615	20250	3.70	20231010	42150	-50.18	20230615	17250	21.74	20221028	3.39	N	228670	500	76 억	3531703	N	N	83	N	N
47	20231024	110914	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20900	-800	5	-3.69	883002450	41790	71.90	21700	22000	20700	28200	15200	21700	21129.43	23.11	-7220	22500	22100	21700	21300	20900	22300	21500	76	6500	500	15190	50	1	15279943	3194	38.00	2.62	12	0.27	550.00	7972.00	42150	20230615	-50.42	16600	20221020	25.90	42150	-50.42	20230615	20250	3.21	20231010	42150	-50.42	20230615	17250	21.16	20221028	3.39	N	228670	500	76 억	3531703	N	N	83	N	N
48	20231024	100906	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21100	-600	5	-2.76	416604450	19453	33.47	21700	22000	21050	28200	15200	21700	21415.86	23.11	-7857	22500	22100	21700	21300	20900	22300	21500	76	6500	500	15190	50	1	15279943	3224	38.36	2.65	12	0.13	550.00	7972.00	42150	20230615	-49.94	16600	20221020	27.11	42150	-49.94	20230615	20250	4.20	20231010	42150	-49.94	20230615	17250	22.32	20221028	3.39	N	228670	500	76 억	3531703	N	N	83	N	N
49	20231024	090914	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	250	2	1.15	21472850	985	1.69	21700	22000	21700	28200	15200	21700	21800.46	23.11	102	22500	22100	21700	21300	20900	22300	21500	76	6500	500	15190	50	1	15279943	3354	39.91	2.75	12	0.01	550.00	7972.00	42150	20230615	-47.92	16600	20221020	32.23	42150	-47.92	20230615	20250	8.40	20231010	42150	-47.92	20230615	17250	27.25	20221028	3.39	N	228670	500	76 억	3531703	N	N	83	N	N
50	20231023	160859	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	-50	5	-0.23	1263885000	58089	48.61	21300	22100	21300	28250	15250	21750	21757.77	23.06	12573	22616	22182	21666	21232	20716	22400	21450	76	6500	500	15220	50	1	15279943	3316	39.45	2.72	12	0.38	550.00	7972.00	42150	20230615	-48.52	16600	20221020	30.72	42150	-48.52	20230615	20250	7.16	20231010	42150	-48.52	20230615	17250	25.80	20221028	3.50	N	228670	500	76 억	3523045	N	N	83	N	N
51	20231023	150906	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	50	2	0.23	1079194700	49585	41.49	21300	22100	21300	28250	15250	21750	21764.54	23.06	13390	22616	22182	21666	21232	20716	22400	21450	76	6500	500	15220	50	1	15279943	3331	39.64	2.73	12	0.32	550.00	7972.00	42150	20230615	-48.28	16600	20221020	31.33	42150	-48.28	20230615	20250	7.65	20231010	42150	-48.28	20230615	17250	26.38	20221028	3.50	N	228670	500	76 억	3523045	N	N	739	N	N
52	20231023	140904	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	-50	5	-0.23	878046700	40298	33.72	21300	22100	21300	28250	15250	21750	21788.84	23.06	13223	22616	22182	21666	21232	20716	22400	21450	76	6500	500	15220	50	1	15279943	3316	39.45	2.72	12	0.26	550.00	7972.00	42150	20230615	-48.52	16600	20221020	30.72	42150	-48.52	20230615	20250	7.16	20231010	42150	-48.52	20230615	17250	25.80	20221028	3.50	N	228670	500	76 억	3523045	N	N	739	N	N
53	20231023	130910	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	-150	5	-0.69	765223500	35101	29.37	21300	22100	21300	28250	15250	21750	21800.62	23.06	12121	22616	22182	21666	21232	20716	22400	21450	76	6500	500	15220	50	1	15279943	3300	39.27	2.71	12	0.23	550.00	7972.00	42150	20230615	-48.75	16600	20221020	30.12	42150	-48.75	20230615	20250	6.67	20231010	42150	-48.75	20230615	17250	25.22	20221028	3.50	N	228670	500	76 억	3523045	N	N	739	N	N
54	20231023	120901	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21850	100	2	0.46	589495050	27011	22.60	21300	22100	21300	28250	15250	21750	21824.26	23.06	9215	22616	22182	21666	21232	20716	22400	21450	76	6500	500	15220	50	1	15279943	3339	39.73	2.74	12	0.18	550.00	7972.00	42150	20230615	-48.16	16600	20221020	31.63	42150	-48.16	20230615	20250	7.90	20231010	42150	-48.16	20230615	17250	26.67	20221028	3.50	N	228670	500	76 억	3523045	N	N	739	N	N
55	20231023	110857	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22000	250	2	1.15	420048600	19254	16.11	21300	22100	21300	28250	15250	21750	21816.18	23.06	5245	22616	22182	21666	21232	20716	22400	21450	76	6500	500	15220	50	1	15279943	3362	40.00	2.76	12	0.13	550.00	7972.00	42150	20230615	-47.81	16600	20221020	32.53	42150	-47.81	20230615	20250	8.64	20231010	42150	-47.81	20230615	17250	27.54	20221028	3.50	N	228670	500	76 억	3523045	N	N	739	N	N
56	20231023	100852	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21850	100	2	0.46	192118050	8841	7.40	21300	21950	21300	28250	15250	21750	21730.35	23.06	1080	22616	22182	21666	21232	20716	22400	21450	76	6500	500	15220	50	1	15279943	3339	39.73	2.74	12	0.06	550.00	7972.00	42150	20230615	-48.16	16600	20221020	31.63	42150	-48.16	20230615	20250	7.90	20231010	42150	-48.16	20230615	17250	26.67	20221028	3.50	N	228670	500	76 억	3523045	N	N	739	N	N
57	20231023	090911	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	0	3	0.00	46982950	2185	1.83	21300	21750	21300	28250	15250	21750	21502.27	23.06	909	22616	22182	21666	21232	20716	22400	21450	76	6500	500	15220	50	1	15279943	3323	39.55	2.73	12	0.01	550.00	7972.00	42150	20230615	-48.40	16600	20221020	31.02	42150	-48.40	20230615	20250	7.41	20231010	42150	-48.40	20230615	17250	26.09	20221028	3.50	N	228670	500	76 억	3523045	N	N	739	N	N
58	20231020	160857	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	-200	5	-0.91	2578580900	118928	77.41	21500	22100	21150	28500	15400	21950	21681.81	23.09	-1779	23116	22532	22016	21432	20916	22825	21725	76	6550	500	15360	50	1	15279943	3323	39.55	2.73	12	0.78	550.00	7972.00	42150	20230615	-48.40	16600	20221020	31.02	42150	-48.40	20230615	20250	7.41	20231010	42150	-48.40	20230615	16600	31.02	20221020	3.51	N	228670	500	76 억	3528898	N	N	739	N	N
59	20231020	150856	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	0	3	0.00	2463231650	113661	73.98	21500	22100	21150	28500	15400	21950	21671.74	23.09	-2478	23116	22532	22016	21432	20916	22825	21725	76	6550	500	15360	50	1	15279943	3354	39.91	2.75	12	0.74	550.00	7972.00	42150	20230615	-47.92	16600	20221020	32.23	42150	-47.92	20230615	20250	8.40	20231010	42150	-47.92	20230615	16600	32.23	20221020	3.51	N	228670	500	76 억	3528898	N	N	0	N	N
60	20231020	140904	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22000	50	2	0.23	1883071850	87165	56.74	21500	22100	21150	28500	15400	21950	21603.53	23.09	2023	23116	22532	22016	21432	20916	22825	21725	76	6550	500	15360	50	1	15279943	3362	40.00	2.76	12	0.57	550.00	7972.00	42150	20230615	-47.81	16600	20221020	32.53	42150	-47.81	20230615	20250	8.64	20231010	42150	-47.81	20230615	16600	32.53	20221020	3.51	N	228670	500	76 억	3528898	N	N	0	N	N
61	20231020	130840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21850	-100	5	-0.46	1540221500	71550	46.57	21500	21950	21150	28500	15400	21950	21526.51	23.09	3436	23116	22532	22016	21432	20916	22825	21725	76	6550	500	15360	50	1	15279943	3339	39.73	2.74	12	0.47	550.00	7972.00	42150	20230615	-48.16	16600	20221020	31.63	42150	-48.16	20230615	20250	7.90	20231010	42150	-48.16	20230615	16600	31.63	20221020	3.51	N	228670	500	76 억	3528898	N	N	0	N	N
62	20231020	120850	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21850	-100	5	-0.46	1333260050	62080	40.41	21500	21850	21150	28500	15400	21950	21476.48	23.09	4495	23116	22532	22016	21432	20916	22825	21725	76	6550	500	15360	50	1	15279943	3339	39.73	2.74	12	0.41	550.00	7972.00	42150	20230615	-48.16	16600	20221020	31.63	42150	-48.16	20230615	20250	7.90	20231010	42150	-48.16	20230615	16600	31.63	20221020	3.51	N	228670	500	76 억	3528898	N	N	0	N	N
63	20231020	110900	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	-250	5	-1.14	1132722150	52828	34.39	21500	21850	21150	28500	15400	21950	21441.70	23.09	3627	23116	22532	22016	21432	20916	22825	21725	76	6550	500	15360	50	1	15279943	3316	39.45	2.72	12	0.35	550.00	7972.00	42150	20230615	-48.52	16600	20221020	30.72	42150	-48.52	20230615	20250	7.16	20231010	42150	-48.52	20230615	16600	30.72	20221020	3.51	N	228670	500	76 억	3528898	N	N	0	N	N
64	20231020	100850	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21450	-500	5	-2.28	672371450	31393	20.43	21500	21850	21150	28500	15400	21950	21417.88	23.09	1365	23116	22532	22016	21432	20916	22825	21725	76	6550	500	15360	50	1	15279943	3278	39.00	2.69	12	0.21	550.00	7972.00	42150	20230615	-49.11	16600	20221020	29.22	42150	-49.11	20230615	20250	5.93	20231010	42150	-49.11	20230615	16600	29.22	20221020	3.51	N	228670	500	76 억	3528898	N	N	0	N	N
65	20231020	090850	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21500	-450	5	-2.05	59400200	2739	1.78	21500	21850	21500	28500	15400	21950	21686.82	23.09	-1403	23116	22532	22016	21432	20916	22825	21725	76	6550	500	15360	50	1	15279943	3285	39.09	2.70	12	0.02	550.00	7972.00	42150	20230615	-48.99	16600	20221020	29.52	42150	-48.99	20230615	20250	6.17	20231010	42150	-48.99	20230615	16600	29.52	20221020	3.51	N	228670	500	76 억	3528898	N	N	0	N	N
66	20231019	160849	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	-300	5	-1.35	3361532450	153136	133.68	21850	22600	21500	28900	15600	22250	21951.25	23.06	20916	23416	22832	22466	21882	21516	22650	21700	76	6650	500	15570	50	1	15279943	3354	39.91	2.75	12	1.00	550.00	7972.00	42150	20230615	-47.92	16600	20221020	32.23	42150	-47.92	20230615	20250	8.40	20231010	42150	-47.92	20230615	16600	32.23	20221020	3.58	N	228670	500	76 억	3523526	N	N	9	N	N
67	20231019	150840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	-300	5	-1.35	3246593250	147901	129.11	21850	22600	21500	28900	15600	22250	21951.08	23.06	22847	23416	22832	22466	21882	21516	22650	21700	76	6650	500	15570	50	1	15279943	3354	39.91	2.75	12	0.97	550.00	7972.00	42150	20230615	-47.92	16600	20221020	32.23	42150	-47.92	20230615	20250	8.40	20231010	42150	-47.92	20230615	16600	32.23	20221020	3.58	N	228670	500	76 억	3523526	N	N	9	N	N
68	20231019	140853	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	-350	5	-1.57	2711018850	123437	107.76	21850	22600	21500	28900	15600	22250	21962.72	23.06	27440	23416	22832	22466	21882	21516	22650	21700	76	6650	500	15570	50	1	15279943	3346	39.82	2.75	12	0.81	550.00	7972.00	42150	20230615	-48.04	16600	20221020	31.93	42150	-48.04	20230615	20250	8.15	20231010	42150	-48.04	20230615	16600	31.93	20221020	3.58	N	228670	500	76 억	3523526	N	N	9	N	N
69	20231019	130843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	-500	5	-2.25	2411560700	109690	95.76	21850	22600	21500	28900	15600	22250	21985.19	23.06	22458	23416	22832	22466	21882	21516	22650	21700	76	6650	500	15570	50	1	15279943	3323	39.55	2.73	12	0.72	550.00	7972.00	42150	20230615	-48.40	16600	20221020	31.02	42150	-48.40	20230615	20250	7.41	20231010	42150	-48.40	20230615	16600	31.02	20221020	3.58	N	228670	500	76 억	3523526	N	N	9	N	N
70	20231019	120850	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	-600	5	-2.70	1852866700	83916	73.26	21850	22600	21500	28900	15600	22250	22079.97	23.06	10468	23416	22832	22466	21882	21516	22650	21700	76	6650	500	15570	50	1	15279943	3308	39.36	2.72	12	0.55	550.00	7972.00	42150	20230615	-48.64	16600	20221020	30.42	42150	-48.64	20230615	20250	6.91	20231010	42150	-48.64	20230615	16600	30.42	20221020	3.58	N	228670	500	76 억	3523526	N	N	9	N	N
71	20231019	110844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	-300	5	-1.35	1404956750	63294	55.25	21850	22600	21500	28900	15600	22250	22197.30	23.06	3563	23416	22832	22466	21882	21516	22650	21700	76	6650	500	15570	50	1	15279943	3354	39.91	2.75	12	0.41	550.00	7972.00	42150	20230615	-47.92	16600	20221020	32.23	42150	-47.92	20230615	20250	8.40	20231010	42150	-47.92	20230615	16600	32.23	20221020	3.58	N	228670	500	76 억	3523526	N	N	9	N	N
72	20231019	100838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22550	300	2	1.35	883107400	39816	34.76	21850	22600	21500	28900	15600	22250	22179.67	23.06	7951	23416	22832	22466	21882	21516	22650	21700	76	6650	500	15570	50	1	15279943	3446	41.00	2.83	12	0.26	550.00	7972.00	42150	20230615	-46.50	16600	20221020	35.84	42150	-46.50	20230615	20250	11.36	20231010	42150	-46.50	20230615	16600	35.84	20221020	3.58	N	228670	500	76 억	3523526	N	N	9	N	N
73	20231019	090848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21850	-400	5	-1.80	158277700	7258	6.34	21850	22000	21500	28900	15600	22250	21806.06	23.06	1190	23416	22832	22466	21882	21516	22650	21700	76	6650	500	15570	50	1	15279943	3339	39.73	2.74	12	0.05	550.00	7972.00	42150	20230615	-48.16	16600	20221020	31.63	42150	-48.16	20230615	20250	7.90	20231010	42150	-48.16	20230615	16600	31.63	20221020	3.58	N	228670	500	76 억	3523526	N	N	9	N	N
74	20231018	160853	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22250	-250	5	-1.11	2547437500	113746	59.44	22400	23050	22100	29250	15750	22500	22396.25	23.06	2808	23733	23116	22633	22016	21533	22875	21775	76	6750	500	15750	50	1	15279943	3400	40.45	2.79	12	0.74	550.00	7972.00	42150	20230615	-47.21	16600	20221020	34.04	42150	-47.21	20230615	20250	9.88	20231010	42150	-47.21	20230615	16600	34.04	20221020	3.70	N	228670	500	76 억	3523015	N	N	9	N	N
75	20231018	150842	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	-150	5	-0.67	2441675500	109000	56.96	22400	23050	22100	29250	15750	22500	22400.67	23.06	3726	23733	23116	22633	22016	21533	22875	21775	76	6750	500	15750	50	1	15279943	3415	40.64	2.80	12	0.71	550.00	7972.00	42150	20230615	-46.98	16600	20221020	34.64	42150	-46.98	20230615	20250	10.37	20231010	42150	-46.98	20230615	16600	34.64	20221020	3.70	N	228670	500	76 억	3523015	N	N	298	N	N
76	20231018	140830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22150	-350	5	-1.56	2062601200	91945	48.05	22400	23050	22100	29250	15750	22500	22432.97	23.06	1535	23733	23116	22633	22016	21533	22875	21775	76	6750	500	15750	50	1	15279943	3385	40.27	2.78	12	0.60	550.00	7972.00	42150	20230615	-47.45	16600	20221020	33.43	42150	-47.45	20230615	20250	9.38	20231010	42150	-47.45	20230615	16600	33.43	20221020	3.70	N	228670	500	76 억	3523015	N	N	298	N	N
77	20231018	130828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22250	-250	5	-1.11	1757216500	78190	40.86	22400	23050	22150	29250	15750	22500	22473.67	23.06	-2663	23733	23116	22633	22016	21533	22875	21775	76	6750	500	15750	50	1	15279943	3400	40.45	2.79	12	0.51	550.00	7972.00	42150	20230615	-47.21	16600	20221020	34.04	42150	-47.21	20230615	20250	9.88	20231010	42150	-47.21	20230615	16600	34.04	20221020	3.70	N	228670	500	76 억	3523015	N	N	298	N	N
78	20231018	120844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22300	-200	5	-0.89	1445250750	64166	33.53	22400	23050	22150	29250	15750	22500	22523.63	23.06	-6982	23733	23116	22633	22016	21533	22875	21775	76	6750	500	15750	50	1	15279943	3407	40.55	2.80	12	0.42	550.00	7972.00	42150	20230615	-47.09	16600	20221020	34.34	42150	-47.09	20230615	20250	10.12	20231010	42150	-47.09	20230615	16600	34.34	20221020	3.70	N	228670	500	76 억	3523015	N	N	298	N	N
79	20231018	110837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	100	2	0.44	904045000	39975	20.89	22400	23050	22150	29250	15750	22500	22615.32	23.06	-10956	23733	23116	22633	22016	21533	22875	21775	76	6750	500	15750	50	1	15279943	3453	41.09	2.83	12	0.26	550.00	7972.00	42150	20230615	-46.38	16600	20221020	36.14	42150	-46.38	20230615	20250	11.60	20231010	42150	-46.38	20230615	16600	36.14	20221020	3.70	N	228670	500	76 억	3523015	N	N	298	N	N
80	20231018	100847	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22400	-100	5	-0.44	621067350	27457	14.35	22400	23050	22150	29250	15750	22500	22619.72	23.06	-9129	23733	23116	22633	22016	21533	22875	21775	76	6750	500	15750	50	1	15279943	3423	40.73	2.81	12	0.18	550.00	7972.00	42150	20230615	-46.86	16600	20221020	34.94	42150	-46.86	20230615	20250	10.62	20231010	42150	-46.86	20230615	16600	34.94	20221020	3.70	N	228670	500	76 억	3523015	N	N	298	N	N
81	20231018	090832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22450	-50	5	-0.22	63261800	2836	1.48	22400	22450	22150	29250	15750	22500	22305.33	23.06	-512	23733	23116	22633	22016	21533	22875	21775	76	6750	500	15750	50	1	15279943	3430	40.82	2.82	12	0.02	550.00	7972.00	42150	20230615	-46.74	16600	20221020	35.24	42150	-46.74	20230615	20250	10.86	20231010	42150	-46.74	20230615	16600	35.24	20221020	3.70	N	228670	500	76 억	3523015	N	N	298	N	N
82	20231017	160836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22500	0	3	0.00	4336108150	190932	76.99	22950	23250	22150	29250	15750	22500	22710.46	23.22	-5038	23633	23066	22433	21866	21233	23350	22150	76	6750	500	15750	50	1	15279943	3438	40.91	2.82	12	1.25	550.00	7972.00	42150	20230615	-46.62	16600	20221020	35.54	42150	-46.62	20230615	20250	11.11	20231010	42150	-46.62	20230615	16600	35.54	20221020	3.65	N	228670	500	76 억	3548427	N	N	298	N	N
83	20231017	150843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22700	200	2	0.89	4250638450	187144	75.46	22950	23250	22150	29250	15750	22500	22713.20	23.22	-5054	23633	23066	22433	21866	21233	23350	22150	76	6750	500	15750	50	1	15279943	3469	41.27	2.85	12	1.22	550.00	7972.00	42150	20230615	-46.14	16600	20221020	36.75	42150	-46.14	20230615	20250	12.10	20231010	42150	-46.14	20230615	16600	36.75	20221020	3.65	N	228670	500	76 억	3548427	N	N	252	N	N
84	20231017	140845	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22600	100	2	0.44	3723438200	163890	66.09	22950	23250	22150	29250	15750	22500	22719.13	23.22	-10394	23633	23066	22433	21866	21233	23350	22150	76	6750	500	15750	50	1	15279943	3453	41.09	2.83	12	1.07	550.00	7972.00	42150	20230615	-46.38	16600	20221020	36.14	42150	-46.38	20230615	20250	11.60	20231010	42150	-46.38	20230615	16600	36.14	20221020	3.65	N	228670	500	76 억	3548427	N	N	252	N	N
85	20231017	130838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22750	250	2	1.11	3340833900	147011	59.28	22950	23250	22150	29250	15750	22500	22725.06	23.22	-16661	23633	23066	22433	21866	21233	23350	22150	76	6750	500	15750	50	1	15279943	3476	41.36	2.85	12	0.96	550.00	7972.00	42150	20230615	-46.03	16600	20221020	37.05	42150	-46.03	20230615	20250	12.35	20231010	42150	-46.03	20230615	16600	37.05	20221020	3.65	N	228670	500	76 억	3548427	N	N	252	N	N
86	20231017	120840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22150	-350	5	-1.56	2813572400	123548	49.82	22950	23250	22150	29250	15750	22500	22773.11	23.22	-20365	23633	23066	22433	21866	21233	23350	22150	76	6750	500	15750	50	1	15279943	3385	40.27	2.78	12	0.81	550.00	7972.00	42150	20230615	-47.45	16600	20221020	33.43	42150	-47.45	20230615	20250	9.38	20231010	42150	-47.45	20230615	16600	33.43	20221020	3.65	N	228670	500	76 억	3548427	N	N	252	N	N
87	20231017	110831	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22400	-100	5	-0.44	2384854600	104347	42.08	22950	23250	22400	29250	15750	22500	22855.04	23.22	-17744	23633	23066	22433	21866	21233	23350	22150	76	6750	500	15750	50	1	15279943	3423	40.73	2.81	12	0.68	550.00	7972.00	42150	20230615	-46.86	16600	20221020	34.94	42150	-46.86	20230615	20250	10.62	20231010	42150	-46.86	20230615	16600	34.94	20221020	3.65	N	228670	500	76 억	3548427	N	N	252	N	N
88	20231017	100824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22650	150	2	0.67	1839960500	80175	32.33	22950	23250	22600	29250	15750	22500	22949.30	23.22	-13430	23633	23066	22433	21866	21233	23350	22150	76	6750	500	15750	50	1	15279943	3461	41.18	2.84	12	0.52	550.00	7972.00	42150	20230615	-46.26	16600	20221020	36.45	42150	-46.26	20230615	20250	11.85	20231010	42150	-46.26	20230615	16600	36.45	20221020	3.65	N	228670	500	76 억	3548427	N	N	252	N	N
89	20231017	090833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22850	350	2	1.56	362077500	15797	6.37	22950	23050	22650	29250	15750	22500	22920.65	23.22	-1600	23633	23066	22433	21866	21233	23350	22150	76	6750	500	15750	50	1	15279943	3491	41.55	2.87	12	0.10	550.00	7972.00	42150	20230615	-45.79	16600	20221020	37.65	42150	-45.79	20230615	20250	12.84	20231010	42150	-45.79	20230615	16600	37.65	20221020	3.65	N	228670	500	76 억	3548427	N	N	252	N	N
90	20231016	160833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22500	800	2	3.69	5549142150	246999	267.43	21950	23000	21800	28200	15200	21700	22466.25	23.62	-65352	22800	22250	21800	21250	20800	22025	21025	76	6500	500	15190	50	1	15279943	3438	40.91	2.82	12	1.62	550.00	7972.00	42150	20230615	-46.62	16250	20221012	38.46	42150	-46.62	20230615	20250	11.11	20231010	42150	-46.62	20230615	16600	35.54	20221020	3.75	N	228670	500	76 억	3608452	N	N	252	N	N
91	20231016	150833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22700	1000	2	4.61	5207123500	231912	251.10	21950	23000	21800	28200	15200	21700	22453.02	23.62	-58423	22800	22250	21800	21250	20800	22025	21025	76	6500	500	15190	50	1	15279943	3469	41.27	2.85	12	1.52	550.00	7972.00	42150	20230615	-46.14	16250	20221012	39.69	42150	-46.14	20230615	20250	12.10	20231010	42150	-46.14	20230615	16600	36.75	20221020	3.75	N	228670	500	76 억	3608452	N	N	25	N	N
92	20231016	140835	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22200	500	2	2.30	4077214750	181607	196.63	21950	23000	21800	28200	15200	21700	22450.77	23.62	-43328	22800	22250	21800	21250	20800	22025	21025	76	6500	500	15190	50	1	15279943	3392	40.36	2.78	12	1.19	550.00	7972.00	42150	20230615	-47.33	16250	20221012	36.62	42150	-47.33	20230615	20250	9.63	20231010	42150	-47.33	20230615	16600	33.73	20221020	3.75	N	228670	500	76 억	3608452	N	N	25	N	N
93	20231016	130828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22200	500	2	2.30	3654912550	162466	175.91	21950	23000	21800	28200	15200	21700	22496.49	23.62	-36734	22800	22250	21800	21250	20800	22025	21025	76	6500	500	15190	50	1	15279943	3392	40.36	2.78	12	1.06	550.00	7972.00	42150	20230615	-47.33	16250	20221012	36.62	42150	-47.33	20230615	20250	9.63	20231010	42150	-47.33	20230615	16600	33.73	20221020	3.75	N	228670	500	76 억	3608452	N	N	25	N	N
94	20231016	120829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22150	450	2	2.07	3176991700	140868	152.52	21950	23000	21800	28200	15200	21700	22552.99	23.62	-26906	22800	22250	21800	21250	20800	22025	21025	76	6500	500	15190	50	1	15279943	3385	40.27	2.78	12	0.92	550.00	7972.00	42150	20230615	-47.45	16250	20221012	36.31	42150	-47.45	20230615	20250	9.38	20231010	42150	-47.45	20230615	16600	33.43	20221020	3.75	N	228670	500	76 억	3608452	N	N	25	N	N
95	20231016	110824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22100	400	2	1.84	2790381900	123396	133.60	21950	23000	21800	28200	15200	21700	22613.25	23.62	-19320	22800	22250	21800	21250	20800	22025	21025	76	6500	500	15190	50	1	15279943	3377	40.18	2.77	12	0.81	550.00	7972.00	42150	20230615	-47.57	16250	20221012	36.00	42150	-47.57	20230615	20250	9.14	20231010	42150	-47.57	20230615	16600	33.13	20221020	3.75	N	228670	500	76 억	3608452	N	N	25	N	N
96	20231016	100819	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22650	950	2	4.38	1979535300	87264	94.48	21950	23000	21800	28200	15200	21700	22684.48	23.62	-7897	22800	22250	21800	21250	20800	22025	21025	76	6500	500	15190	50	1	15279943	3461	41.18	2.84	12	0.57	550.00	7972.00	42150	20230615	-46.26	16250	20221012	39.38	42150	-46.26	20230615	20250	11.85	20231010	42150	-46.26	20230615	16600	36.45	20221020	3.75	N	228670	500	76 억	3608452	N	N	25	N	N
97	20231016	090821	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22050	350	2	1.61	135249700	6130	6.64	21950	22250	21800	28200	15200	21700	22063.75	23.62	-617	22800	22250	21800	21250	20800	22025	21025	76	6500	500	15190	50	1	15279943	3369	40.09	2.77	12	0.04	550.00	7972.00	42150	20230615	-47.69	16250	20221012	35.69	42150	-47.69	20230615	20250	8.89	20231010	42150	-47.69	20230615	16600	32.83	20221020	3.75	N	228670	500	76 억	3608452	N	N	25	N	N
98	20231012	160846	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	1350	2	6.43	3295521950	149747	170.40	21100	22350	21100	27300	14700	21000	22007.09	22.86	25769	21866	21432	21066	20632	20266	21650	20850	76	6300	500	14700	50	1	15279943	3415	40.64	2.80	12	0.98	550.00	7972.00	42150	20230615	-46.98	16200	20221011	37.96	42150	-46.98	20230615	20250	10.37	20231010	42150	-46.98	20230615	16250	37.54	20221012	3.67	N	228670	500	76 억	3492556	N	N	601	N	N
99	20231012	150827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22100	1100	2	5.24	3058664250	139097	158.28	21100	22350	21100	27300	14700	21000	21989.43	22.86	24351	21866	21432	21066	20632	20266	21650	20850	76	6300	500	14700	50	1	15279943	3377	40.18	2.77	12	0.91	550.00	7972.00	42150	20230615	-47.57	16200	20221011	36.42	42150	-47.57	20230615	20250	9.14	20231010	42150	-47.57	20230615	16250	36.00	20221012	3.67	N	228670	500	76 억	3492556	N	N	247	N	N
100	20231012	140828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	900	2	4.29	2540856650	115485	131.41	21100	22350	21100	27300	14700	21000	22001.62	22.86	16072	21866	21432	21066	20632	20266	21650	20850	76	6300	500	14700	50	1	15279943	3346	39.82	2.75	12	0.76	550.00	7972.00	42150	20230615	-48.04	16200	20221011	35.19	42150	-48.04	20230615	20250	8.15	20231010	42150	-48.04	20230615	16250	34.77	20221012	3.67	N	228670	500	76 억	3492556	N	N	247	N	N
101	20231012	130828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22000	1000	2	4.76	2104309800	95559	108.74	21100	22350	21100	27300	14700	21000	22021.05	22.86	11751	21866	21432	21066	20632	20266	21650	20850	76	6300	500	14700	50	1	15279943	3362	40.00	2.76	12	0.63	550.00	7972.00	42150	20230615	-47.81	16200	20221011	35.80	42150	-47.81	20230615	20250	8.64	20231010	42150	-47.81	20230615	16250	35.38	20221012	3.67	N	228670	500	76 억	3492556	N	N	247	N	N
102	20231012	120837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22050	1050	2	5.00	1772029250	80465	91.56	21100	22350	21100	27300	14700	21000	22022.36	22.86	10863	21866	21432	21066	20632	20266	21650	20850	76	6300	500	14700	50	1	15279943	3369	40.09	2.77	12	0.53	550.00	7972.00	42150	20230615	-47.69	16200	20221011	36.11	42150	-47.69	20230615	20250	8.89	20231010	42150	-47.69	20230615	16250	35.69	20221012	3.67	N	228670	500	76 억	3492556	N	N	247	N	N
103	20231012	110836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22150	1150	2	5.48	1468590900	66729	75.93	21100	22350	21100	27300	14700	21000	22008.29	22.86	10407	21866	21432	21066	20632	20266	21650	20850	76	6300	500	14700	50	1	15279943	3385	40.27	2.78	12	0.44	550.00	7972.00	42150	20230615	-47.45	16200	20221011	36.73	42150	-47.45	20230615	20250	9.38	20231010	42150	-47.45	20230615	16250	36.31	20221012	3.67	N	228670	500	76 억	3492556	N	N	247	N	N
104	20231012	100830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22150	1150	2	5.48	941973250	43014	48.95	21100	22300	21100	27300	14700	21000	21899.22	22.86	9972	21866	21432	21066	20632	20266	21650	20850	76	6300	500	14700	50	1	15279943	3385	40.27	2.78	12	0.28	550.00	7972.00	42150	20230615	-47.45	16200	20221011	36.73	42150	-47.45	20230615	20250	9.38	20231010	42150	-47.45	20230615	16250	36.31	20221012	3.67	N	228670	500	76 억	3492556	N	N	247	N	N
105	20231012	090837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21300	300	2	1.43	24751200	1169	1.33	21100	21350	21100	27300	14700	21000	21172.97	22.86	-169	21866	21432	21066	20632	20266	21650	20850	76	6300	500	14700	50	1	15279943	3255	38.73	2.67	12	0.01	550.00	7972.00	42150	20230615	-49.47	16200	20221011	31.48	42150	-49.47	20230615	20250	5.19	20231010	42150	-49.47	20230615	16250	31.08	20221012	3.67	N	228670	500	76 억	3492556	N	N	247	N	N
106	20231011	160826	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21000	350	2	1.69	1854525350	87819	61.70	20700	21500	20700	26800	14500	20650	21117.61	22.87	1722	22050	21350	20800	20100	19550	21075	19825	76	6150	500	14450	50	1	15279943	3209	38.18	2.63	12	0.57	550.00	7972.00	42150	20230615	-50.18	16200	20221011	29.63	42150	-50.18	20230615	20250	3.70	20231010	42150	-50.18	20230615	16200	29.63	20221011	3.72	N	228670	500	76 억	3494894	N	N	247	N	N
107	20231011	150830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21050	400	2	1.94	1801619800	85309	59.94	20700	21500	20700	26800	14500	20650	21118.75	22.87	2318	22050	21350	20800	20100	19550	21075	19825	76	6150	500	14450	50	1	15279943	3216	38.27	2.64	12	0.56	550.00	7972.00	42150	20230615	-50.06	16200	20221011	29.94	42150	-50.06	20230615	20250	3.95	20231010	42150	-50.06	20230615	16200	29.94	20221011	3.72	N	228670	500	76 억	3494894	N	N	4477	N	N
108	20231011	140834	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	550	2	2.66	1120915150	52781	37.08	20700	21500	20700	26800	14500	20650	21237.10	22.87	-6246	22050	21350	20800	20100	19550	21075	19825	76	6150	500	14450	50	1	15279943	3239	38.55	2.66	12	0.35	550.00	7972.00	42150	20230615	-49.70	16200	20221011	30.86	42150	-49.70	20230615	20250	4.69	20231010	42150	-49.70	20230615	16200	30.86	20221011	3.72	N	228670	500	76 억	3494894	N	N	4477	N	N
109	20231011	130823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21250	600	2	2.91	1039125150	48928	34.38	20700	21500	20700	26800	14500	20650	21237.84	22.87	-5480	22050	21350	20800	20100	19550	21075	19825	76	6150	500	14450	50	1	15279943	3247	38.64	2.67	12	0.32	550.00	7972.00	42150	20230615	-49.58	16200	20221011	31.17	42150	-49.58	20230615	20250	4.94	20231010	42150	-49.58	20230615	16200	31.17	20221011	3.72	N	228670	500	76 억	3494894	N	N	4477	N	N
110	20231011	120840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21400	750	2	3.63	875323650	41235	28.97	20700	21500	20700	26800	14500	20650	21227.69	22.87	-2531	22050	21350	20800	20100	19550	21075	19825	76	6150	500	14450	50	1	15279943	3270	38.91	2.68	12	0.27	550.00	7972.00	42150	20230615	-49.23	16200	20221011	32.10	42150	-49.23	20230615	20250	5.68	20231010	42150	-49.23	20230615	16200	32.10	20221011	3.72	N	228670	500	76 억	3494894	N	N	4477	N	N
111	20231011	110834	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21400	750	2	3.63	724513800	34170	24.01	20700	21500	20700	26800	14500	20650	21203.21	22.87	-2100	22050	21350	20800	20100	19550	21075	19825	76	6150	500	14450	50	1	15279943	3270	38.91	2.68	12	0.22	550.00	7972.00	42150	20230615	-49.23	16200	20221011	32.10	42150	-49.23	20230615	20250	5.68	20231010	42150	-49.23	20230615	16200	32.10	20221011	3.72	N	228670	500	76 억	3494894	N	N	4477	N	N
112	20231011	100827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21150	500	2	2.42	403148650	19121	13.43	20700	21300	20700	26800	14500	20650	21084.08	22.87	1433	22050	21350	20800	20100	19550	21075	19825	76	6150	500	14450	50	1	15279943	3232	38.45	2.65	12	0.13	550.00	7972.00	42150	20230615	-49.82	16200	20221011	30.56	42150	-49.82	20230615	20250	4.44	20231010	42150	-49.82	20230615	16200	30.56	20221011	3.72	N	228670	500	76 억	3494894	N	N	4477	N	N
113	20231011	090832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21000	350	2	1.69	116897700	5588	3.93	20700	21050	20700	26800	14500	20650	20919.42	22.87	-2530	22050	21350	20800	20100	19550	21075	19825	76	6150	500	14450	50	1	15279943	3209	38.18	2.63	12	0.04	550.00	7972.00	42150	20230615	-50.18	16200	20221011	29.63	42150	-50.18	20230615	20250	3.70	20231010	42150	-50.18	20230615	16200	29.63	20221011	3.72	N	228670	500	76 억	3494894	N	N	4477	N	N
114	20231010	161438	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20650	-500	5	-2.36	2349258150	113173	102.18	21450	21500	20250	27450	14850	21150	20758.13	22.86	2628	22050	21600	21000	20550	19950	21825	20775	76	6300	500	14800	50	1	15279943	3155	37.55	2.59	12	0.74	550.00	7972.00	42150	20230615	-51.01	16200	20221011	27.47	42150	-51.01	20230615	20250	1.98	20231010	42150	-51.01	20230615	16200	27.47	20221011	3.78	N	228670	500	76 억	3492300	N	N	4477	N	N
115	20231010	150820	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20700	-450	5	-2.13	2179134600	104951	94.76	21450	21500	20250	27450	14850	21150	20763.35	22.86	4670	22050	21600	21000	20550	19950	21825	20775	76	6300	500	14800	50	1	15279943	3163	37.64	2.60	12	0.69	550.00	7972.00	42150	20230615	-50.89	16200	20221011	27.78	42150	-50.89	20230615	20250	2.22	20231010	42150	-50.89	20230615	16200	27.78	20221011	3.78	N	228670	500	76 억	3492300	N	N	77	N	N
116	20231010	140825	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20550	-600	5	-2.84	1571517400	75364	68.04	21450	21500	20500	27450	14850	21150	20852.36	22.86	610	22050	21600	21000	20550	19950	21825	20775	76	6300	500	14800	50	1	15279943	3140	37.36	2.58	12	0.49	550.00	7972.00	42150	20230615	-51.25	16200	20221011	26.85	42150	-51.25	20230615	20400	0.74	20231006	42150	-51.25	20230615	16200	26.85	20221011	3.78	N	228670	500	76 억	3492300	N	N	77	N	N
117	20231010	130817	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20550	-600	5	-2.84	1212356200	57928	52.30	21450	21500	20550	27450	14850	21150	20928.67	22.86	-2774	22050	21600	21000	20550	19950	21825	20775	76	6300	500	14800	50	1	15279943	3140	37.36	2.58	12	0.38	550.00	7972.00	42150	20230615	-51.25	16200	20221011	26.85	42150	-51.25	20230615	20400	0.74	20231006	42150	-51.25	20230615	16200	26.85	20221011	3.78	N	228670	500	76 억	3492300	N	N	77	N	N
118	20231010	120816	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20750	-400	5	-1.89	924770900	44037	39.76	21450	21500	20750	27450	14850	21150	20999.86	22.86	-2695	22050	21600	21000	20550	19950	21825	20775	76	6300	500	14800	50	1	15279943	3171	37.73	2.60	12	0.29	550.00	7972.00	42150	20230615	-50.77	16200	20221011	28.09	42150	-50.77	20230615	20400	1.72	20231006	42150	-50.77	20230615	16200	28.09	20221011	3.78	N	228670	500	76 억	3492300	N	N	77	N	N
119	20231010	110802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20950	-200	5	-0.95	732486200	34809	31.43	21450	21500	20750	27450	14850	21150	21043.01	22.86	-2964	22050	21600	21000	20550	19950	21825	20775	76	6300	500	14800	50	1	15279943	3201	38.09	2.63	12	0.23	550.00	7972.00	42150	20230615	-50.30	16200	20221011	29.32	42150	-50.30	20230615	20400	2.70	20231006	42150	-50.30	20230615	16200	29.32	20221011	3.78	N	228670	500	76 억	3492300	N	N	77	N	N
120	20231010	100811	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21050	-100	5	-0.47	505778400	24002	21.67	21450	21500	20750	27450	14850	21150	21072.34	22.86	-2690	22050	21600	21000	20550	19950	21825	20775	76	6300	500	14800	50	1	15279943	3216	38.27	2.64	12	0.16	550.00	7972.00	42150	20230615	-50.06	16200	20221011	29.94	42150	-50.06	20230615	20400	3.19	20231006	42150	-50.06	20230615	16200	29.94	20221011	3.78	N	228670	500	76 억	3492300	N	N	77	N	N
121	20231010	090805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20900	-250	5	-1.18	212449450	10050	9.07	21450	21500	20750	27450	14850	21150	21139.25	22.86	1210	22050	21600	21000	20550	19950	21825	20775	76	6300	500	14800	50	1	15279943	3194	38.00	2.62	12	0.07	550.00	7972.00	42150	20230615	-50.42	16200	20221011	29.01	42150	-50.42	20230615	20400	2.45	20231006	42150	-50.42	20230615	16200	29.01	20221011	3.78	N	228670	500	76 억	3492300	N	N	77	N	N
122	20231006	160812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21150	650	2	3.17	1821935500	86001	59.37	20450	21450	20400	26650	14350	20500	21185.06	22.76	10934	21566	21032	20766	20232	19966	20900	20100	76	6150	500	14350	50	1	15279943	3232	38.45	2.65	12	0.56	550.00	7972.00	42150	20230615	-49.82	16200	20221011	30.56	42150	-49.82	20230615	20400	3.68	20231006	42150	-49.82	20230615	16200	30.56	20221011	3.86	N	228670	500	76 억	3478056	N	N	77	N	N
123	20231006	150800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	700	2	3.41	1705543650	80514	55.58	20450	21450	20400	26650	14350	20500	21183.19	22.76	11279	21566	21032	20766	20232	19966	20900	20100	76	6150	500	14350	50	1	15279943	3239	38.55	2.66	12	0.53	550.00	7972.00	42150	20230615	-49.70	16200	20221011	30.86	42150	-49.70	20230615	20400	3.92	20231006	42150	-49.70	20230615	16200	30.86	20221011	3.86	N	228670	500	76 억	3478056	N	N	284	N	N
124	20231006	140803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21250	750	2	3.66	1301675150	61481	42.44	20450	21450	20400	26650	14350	20500	21171.99	22.76	16817	21566	21032	20766	20232	19966	20900	20100	76	6150	500	14350	50	1	15279943	3247	38.64	2.67	12	0.40	550.00	7972.00	42150	20230615	-49.58	16200	20221011	31.17	42150	-49.58	20230615	20400	4.17	20231006	42150	-49.58	20230615	16200	31.17	20221011	3.86	N	228670	500	76 억	3478056	N	N	284	N	N
125	20231006	130753	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	700	2	3.41	1148726150	54289	37.47	20450	21450	20400	26650	14350	20500	21159.46	22.76	15843	21566	21032	20766	20232	19966	20900	20100	76	6150	500	14350	50	1	15279943	3239	38.55	2.66	12	0.36	550.00	7972.00	42150	20230615	-49.70	16200	20221011	30.86	42150	-49.70	20230615	20400	3.92	20231006	42150	-49.70	20230615	16200	30.86	20221011	3.86	N	228670	500	76 억	3478056	N	N	284	N	N
126	20231006	120751	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	700	2	3.41	960330550	45408	31.34	20450	21450	20400	26650	14350	20500	21148.93	22.76	14015	21566	21032	20766	20232	19966	20900	20100	76	6150	500	14350	50	1	15279943	3239	38.55	2.66	12	0.30	550.00	7972.00	42150	20230615	-49.70	16200	20221011	30.86	42150	-49.70	20230615	20400	3.92	20231006	42150	-49.70	20230615	16200	30.86	20221011	3.86	N	228670	500	76 억	3478056	N	N	284	N	N
127	20231006	110745	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21200	700	2	3.41	805677800	38116	26.31	20450	21450	20400	26650	14350	20500	21137.52	22.76	13683	21566	21032	20766	20232	19966	20900	20100	76	6150	500	14350	50	1	15279943	3239	38.55	2.66	12	0.25	550.00	7972.00	42150	20230615	-49.70	16200	20221011	30.86	42150	-49.70	20230615	20400	3.92	20231006	42150	-49.70	20230615	16200	30.86	20221011	3.86	N	228670	500	76 억	3478056	N	N	284	N	N
128	20231006	100750	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21100	600	2	2.93	614419550	29095	20.08	20450	21450	20400	26650	14350	20500	21117.70	22.76	11810	21566	21032	20766	20232	19966	20900	20100	76	6150	500	14350	50	1	15279943	3224	38.36	2.65	12	0.19	550.00	7972.00	42150	20230615	-49.94	16200	20221011	30.25	42150	-49.94	20230615	20400	3.43	20231006	42150	-49.94	20230615	16200	30.25	20221011	3.86	N	228670	500	76 억	3478056	N	N	284	N	N
129	20231006	090745	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	20950	450	2	2.20	167139300	7973	5.50	20450	21200	20400	26650	14350	20500	20963.16	22.76	4833	21566	21032	20766	20232	19966	20900	20100	76	6150	500	14350	50	1	15279943	3201	38.09	2.63	12	0.05	550.00	7972.00	42150	20230615	-50.30	16200	20221011	29.32	42150	-50.30	20230615	20400	2.70	20231006	42150	-50.30	20230615	16200	29.32	20221011	3.86	N	228670	500	76 억	3478056	N	N	284	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History