KissMeData/041830/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21550	-800	5	-3.58	308342100	14194	136.51	22300	22350	21550	29050	15650	22350	21723.41	36.94	-1540	23216	22782	22166	21732	21116	23000	21950	68	6700	500	16090	50	1	13683782	2949	8.72	1.30	12	0.10	2471.00	16615.00	32550	20230411	-33.79	17800	20221118	21.07	32550	-33.79	20230411	19250	11.95	20230105	32550	-33.79	20230411	17800	21.07	20221118	0.84	N	041830	500	68 억	5055107	N	N	135	N	N
3	20231031	150503	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21650	-700	5	-3.13	259939200	11953	114.95	22300	22350	21600	29050	15650	22350	21746.77	36.94	-1214	23216	22782	22166	21732	21116	23000	21950	68	6700	500	16090	50	1	13683782	2963	8.76	1.30	12	0.09	2471.00	16615.00	32550	20230411	-33.49	17800	20221118	21.63	32550	-33.49	20230411	19250	12.47	20230105	32550	-33.49	20230411	17800	21.63	20221118	0.84	N	041830	500	68 억	5055107	N	N	5	N	N
4	20231031	140508	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21650	-700	5	-3.13	197785200	9087	87.39	22300	22350	21600	29050	15650	22350	21765.73	36.94	-640	23216	22782	22166	21732	21116	23000	21950	68	6700	500	16090	50	1	13683782	2963	8.76	1.30	12	0.07	2471.00	16615.00	32550	20230411	-33.49	17800	20221118	21.63	32550	-33.49	20230411	19250	12.47	20230105	32550	-33.49	20230411	17800	21.63	20221118	0.84	N	041830	500	68 억	5055107	N	N	5	N	N
5	20231031	130504	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21700	-650	5	-2.91	134198050	6153	59.17	22300	22350	21600	29050	15650	22350	21810.18	36.94	-281	23216	22782	22166	21732	21116	23000	21950	68	6700	500	16090	50	1	13683782	2969	8.78	1.31	12	0.04	2471.00	16615.00	32550	20230411	-33.33	17800	20221118	21.91	32550	-33.33	20230411	19250	12.73	20230105	32550	-33.33	20230411	17800	21.91	20221118	0.84	N	041830	500	68 억	5055107	N	N	5	N	N
6	20231031	120501	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	-500	5	-2.24	112354500	5149	49.52	22300	22350	21600	29050	15650	22350	21820.64	36.94	-88	23216	22782	22166	21732	21116	23000	21950	68	6700	500	16090	50	1	13683782	2990	8.84	1.32	12	0.04	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.84	N	041830	500	68 억	5055107	N	N	5	N	N
7	20231031	110514	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	-500	5	-2.24	98128950	4498	43.26	22300	22350	21600	29050	15650	22350	21816.13	36.94	372	23216	22782	22166	21732	21116	23000	21950	68	6700	500	16090	50	1	13683782	2990	8.84	1.32	12	0.03	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.84	N	041830	500	68 억	5055107	N	N	5	N	N
8	20231031	100507	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	-450	5	-2.01	31445550	1425	13.70	22300	22350	21900	29050	15650	22350	22067.05	36.94	-809	23216	22782	22166	21732	21116	23000	21950	68	6700	500	16090	50	1	13683782	2997	8.86	1.32	12	0.01	2471.00	16615.00	32550	20230411	-32.72	17800	20221118	23.03	32550	-32.72	20230411	19250	13.77	20230105	32550	-32.72	20230411	17800	23.03	20221118	0.84	N	041830	500	68 억	5055107	N	N	5	N	N
9	20231031	090504	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-200	5	-0.89	1531050	69	0.66	22300	22300	22150	29050	15650	22350	22189.13	36.94	-61	23216	22782	22166	21732	21116	23000	21950	68	6700	500	16090	50	1	13683782	3031	8.96	1.33	12	0.00	2471.00	16615.00	32550	20230411	-31.95	17800	20221118	24.44	32550	-31.95	20230411	19250	15.06	20230105	32550	-31.95	20230411	17800	24.44	20221118	0.84	N	041830	500	68 억	5055107	N	N	5	N	N
10	20231030	160458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	500	2	2.29	229674200	10396	65.49	21850	22600	21550	28400	15300	21850	22092.53	36.98	-403	22483	22166	21833	21516	21183	22000	21350	68	6550	500	15730	50	1	13683782	3058	9.04	1.35	12	0.08	2471.00	16615.00	32550	20230411	-31.34	17800	20221118	25.56	32550	-31.34	20230411	19250	16.10	20230105	32550	-31.34	20230411	17800	25.56	20221118	0.83	N	041830	500	68 억	5060145	N	N	5	N	N
11	20231030	150447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	350	2	1.60	218984500	9917	62.47	21850	22600	21550	28400	15300	21850	22081.73	36.98	-393	22483	22166	21833	21516	21183	22000	21350	68	6550	500	15730	50	1	13683782	3038	8.98	1.34	12	0.07	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.83	N	041830	500	68 억	5060145	N	N	0	N	N
12	20231030	140449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	350	2	1.60	206513500	9356	58.94	21850	22600	21550	28400	15300	21850	22072.84	36.98	-210	22483	22166	21833	21516	21183	22000	21350	68	6550	500	15730	50	1	13683782	3038	8.98	1.34	12	0.07	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.83	N	041830	500	68 억	5060145	N	N	0	N	N
13	20231030	130448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	150	2	0.69	179139900	8119	51.14	21850	22600	21550	28400	15300	21850	22064.28	36.98	-735	22483	22166	21833	21516	21183	22000	21350	68	6550	500	15730	50	1	13683782	3010	8.90	1.32	12	0.06	2471.00	16615.00	32550	20230411	-32.41	17800	20221118	23.60	32550	-32.41	20230411	19250	14.29	20230105	32550	-32.41	20230411	17800	23.60	20221118	0.83	N	041830	500	68 억	5060145	N	N	0	N	N
14	20231030	120444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	150	2	0.69	169265600	7672	48.33	21850	22600	21550	28400	15300	21850	22062.77	36.98	-924	22483	22166	21833	21516	21183	22000	21350	68	6550	500	15730	50	1	13683782	3010	8.90	1.32	12	0.06	2471.00	16615.00	32550	20230411	-32.41	17800	20221118	23.60	32550	-32.41	20230411	19250	14.29	20230105	32550	-32.41	20230411	17800	23.60	20221118	0.83	N	041830	500	68 억	5060145	N	N	0	N	N
15	20231030	110445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22050	200	2	0.92	48440750	2223	14.00	21850	22050	21550	28400	15300	21850	21790.71	36.98	951	22483	22166	21833	21516	21183	22000	21350	68	6550	500	15730	50	1	13683782	3017	8.92	1.33	12	0.02	2471.00	16615.00	32550	20230411	-32.26	17800	20221118	23.88	32550	-32.26	20230411	19250	14.55	20230105	32550	-32.26	20230411	17800	23.88	20221118	0.83	N	041830	500	68 억	5060145	N	N	0	N	N
16	20231030	100447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	100	2	0.46	37297500	1715	10.80	21850	22000	21550	28400	15300	21850	21747.81	36.98	706	22483	22166	21833	21516	21183	22000	21350	68	6550	500	15730	50	1	13683782	3004	8.88	1.32	12	0.01	2471.00	16615.00	32550	20230411	-32.57	17800	20221118	23.31	32550	-32.57	20230411	19250	14.03	20230105	32550	-32.57	20230411	17800	23.31	20221118	0.83	N	041830	500	68 억	5060145	N	N	0	N	N
17	20231030	090441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	0	3	0.00	4720400	216	1.36	21850	21950	21850	28400	15300	21850	21853.70	36.98	-156	22483	22166	21833	21516	21183	22000	21350	68	6550	500	15730	50	1	13683782	2990	8.84	1.32	12	0.00	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.83	N	041830	500	68 억	5060145	N	N	0	N	N
18	20231027	160420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	0	3	0.00	346895150	15863	72.67	22000	22150	21500	28400	15300	21850	21868.24	36.99	-1296	22650	22250	21950	21550	21250	22100	21400	68	6550	500	15730	50	1	13683782	2990	8.84	1.32	12	0.12	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.83	N	041830	500	68 억	5060966	N	N	39	N	N
19	20231027	150445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	0	3	0.00	321488750	14700	67.34	22000	22150	21500	28400	15300	21850	21869.98	36.99	-1969	22650	22250	21950	21550	21250	22100	21400	68	6550	500	15730	50	1	13683782	2990	8.84	1.32	12	0.11	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.83	N	041830	500	68 억	5060966	N	N	39	N	N
20	20231027	140443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21700	-150	5	-0.69	263631350	12032	55.12	22000	22150	21500	28400	15300	21850	21910.85	36.99	-3295	22650	22250	21950	21550	21250	22100	21400	68	6550	500	15730	50	1	13683782	2969	8.78	1.31	12	0.09	2471.00	16615.00	32550	20230411	-33.33	17800	20221118	21.91	32550	-33.33	20230411	19250	12.73	20230105	32550	-33.33	20230411	17800	21.91	20221118	0.83	N	041830	500	68 억	5060966	N	N	39	N	N
21	20231027	130436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	50	2	0.23	238094950	10858	49.74	22000	22150	21500	28400	15300	21850	21928.07	36.99	-3698	22650	22250	21950	21550	21250	22100	21400	68	6550	500	15730	50	1	13683782	2997	8.86	1.32	12	0.08	2471.00	16615.00	32550	20230411	-32.72	17800	20221118	23.03	32550	-32.72	20230411	19250	13.77	20230105	32550	-32.72	20230411	17800	23.03	20221118	0.83	N	041830	500	68 억	5060966	N	N	39	N	N
22	20231027	120446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	-50	5	-0.23	217218850	9899	45.35	22000	22150	21500	28400	15300	21850	21943.51	36.99	-3761	22650	22250	21950	21550	21250	22100	21400	68	6550	500	15730	50	1	13683782	2983	8.82	1.31	12	0.07	2471.00	16615.00	32550	20230411	-33.03	17800	20221118	22.47	32550	-33.03	20230411	19250	13.25	20230105	32550	-33.03	20230411	17800	22.47	20221118	0.83	N	041830	500	68 억	5060966	N	N	39	N	N
23	20231027	110449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	150	2	0.69	186374100	8497	38.93	22000	22150	21500	28400	15300	21850	21934.11	36.99	-4558	22650	22250	21950	21550	21250	22100	21400	68	6550	500	15730	50	1	13683782	3010	8.90	1.32	12	0.06	2471.00	16615.00	32550	20230411	-32.41	17800	20221118	23.60	32550	-32.41	20230411	19250	14.29	20230105	32550	-32.41	20230411	17800	23.60	20221118	0.83	N	041830	500	68 억	5060966	N	N	39	N	N
24	20231027	100444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21550	-300	5	-1.37	146042050	6658	30.50	22000	22150	21500	28400	15300	21850	21934.82	36.99	-5002	22650	22250	21950	21550	21250	22100	21400	68	6550	500	15730	50	1	13683782	2949	8.72	1.30	12	0.05	2471.00	16615.00	32550	20230411	-33.79	17800	20221118	21.07	32550	-33.79	20230411	19250	11.95	20230105	32550	-33.79	20230411	17800	21.07	20221118	0.83	N	041830	500	68 억	5060966	N	N	39	N	N
25	20231027	090441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22050	200	2	0.92	9091600	413	1.89	22000	22100	22000	28400	15300	21850	22013.56	36.99	78	22650	22250	21950	21550	21250	22100	21400	68	6550	500	15730	50	1	13683782	3017	8.92	1.33	12	0.00	2471.00	16615.00	32550	20230411	-32.26	17800	20221118	23.88	32550	-32.26	20230411	19250	14.55	20230105	32550	-32.26	20230411	17800	23.88	20221118	0.83	N	041830	500	68 억	5060966	N	N	39	N	N
26	20231026	160437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	-650	5	-2.89	477403600	21785	186.26	22100	22350	21650	29250	15750	22500	21914.35	37.02	-5425	22966	22732	22416	22182	21866	22575	22025	68	6750	500	16200	50	1	13683782	2990	8.84	1.32	12	0.16	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.84	N	041830	500	68 억	5065631	N	N	39	N	N
27	20231026	150437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	-600	5	-2.67	455495000	20779	177.66	22100	22350	21650	29250	15750	22500	21920.93	37.02	-4814	22966	22732	22416	22182	21866	22575	22025	68	6750	500	16200	50	1	13683782	2997	8.86	1.32	12	0.15	2471.00	16615.00	32550	20230411	-32.72	17800	20221118	23.03	32550	-32.72	20230411	19250	13.77	20230105	32550	-32.72	20230411	17800	23.03	20221118	0.84	N	041830	500	68 억	5065631	N	N	63	N	N
28	20231026	140439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-750	5	-3.33	411601350	18763	160.42	22100	22350	21700	29250	15750	22500	21936.86	37.02	-5044	22966	22732	22416	22182	21866	22575	22025	68	6750	500	16200	50	1	13683782	2976	8.80	1.31	12	0.14	2471.00	16615.00	32550	20230411	-33.18	17800	20221118	22.19	32550	-33.18	20230411	19250	12.99	20230105	32550	-33.18	20230411	17800	22.19	20221118	0.84	N	041830	500	68 억	5065631	N	N	63	N	N
29	20231026	130437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-750	5	-3.33	347485600	15811	135.18	22100	22350	21700	29250	15750	22500	21977.46	37.02	-4607	22966	22732	22416	22182	21866	22575	22025	68	6750	500	16200	50	1	13683782	2976	8.80	1.31	12	0.12	2471.00	16615.00	32550	20230411	-33.18	17800	20221118	22.19	32550	-33.18	20230411	19250	12.99	20230105	32550	-33.18	20230411	17800	22.19	20221118	0.84	N	041830	500	68 억	5065631	N	N	63	N	N
30	20231026	120437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-750	5	-3.33	307514250	13975	119.49	22100	22350	21700	29250	15750	22500	22004.60	37.02	-4450	22966	22732	22416	22182	21866	22575	22025	68	6750	500	16200	50	1	13683782	2976	8.80	1.31	12	0.10	2471.00	16615.00	32550	20230411	-33.18	17800	20221118	22.19	32550	-33.18	20230411	19250	12.99	20230105	32550	-33.18	20230411	17800	22.19	20221118	0.84	N	041830	500	68 억	5065631	N	N	63	N	N
31	20231026	110441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22000	-500	5	-2.22	173034450	7853	67.14	22100	22350	21700	29250	15750	22500	22034.18	37.02	-1309	22966	22732	22416	22182	21866	22575	22025	68	6750	500	16200	50	1	13683782	3010	8.90	1.32	12	0.06	2471.00	16615.00	32550	20230411	-32.41	17800	20221118	23.60	32550	-32.41	20230411	19250	14.29	20230105	32550	-32.41	20230411	17800	23.60	20221118	0.84	N	041830	500	68 억	5065631	N	N	63	N	N
32	20231026	100440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-300	5	-1.33	80371450	3653	31.23	22100	22350	21700	29250	15750	22500	22001.49	37.02	-702	22966	22732	22416	22182	21866	22575	22025	68	6750	500	16200	50	1	13683782	3038	8.98	1.34	12	0.03	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.84	N	041830	500	68 억	5065631	N	N	63	N	N
33	20231026	090439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21900	-600	5	-2.67	9909500	449	3.84	22100	22100	21900	29250	15750	22500	22070.16	37.02	-291	22966	22732	22416	22182	21866	22575	22025	68	6750	500	16200	50	1	13683782	2997	8.86	1.32	12	0.00	2471.00	16615.00	32550	20230411	-32.72	17800	20221118	23.03	32550	-32.72	20230411	19250	13.77	20230105	32550	-32.72	20230411	17800	23.03	20221118	0.84	N	041830	500	68 억	5065631	N	N	63	N	N
34	20231025	160440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	50	2	0.22	261208800	11696	56.72	22600	22650	22100	29150	15750	22450	22333.15	37.03	974	23350	22900	22100	21650	20850	23125	21875	68	6700	500	16160	50	1	13683782	3079	9.11	1.35	12	0.09	2471.00	16615.00	32550	20230411	-30.88	17800	20221118	26.40	32550	-30.88	20230411	19250	16.88	20230105	32550	-30.88	20230411	17800	26.40	20221118	0.84	N	041830	500	68 억	5067153	N	N	63	N	N
35	20231025	150440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22550	100	2	0.45	221423050	9928	48.15	22600	22650	22100	29150	15750	22450	22302.89	37.03	1236	23350	22900	22100	21650	20850	23125	21875	68	6700	500	16160	50	1	13683782	3086	9.13	1.36	12	0.07	2471.00	16615.00	32550	20230411	-30.72	17800	20221118	26.69	32550	-30.72	20230411	19250	17.14	20230105	32550	-30.72	20230411	17800	26.69	20221118	0.84	N	041830	500	68 억	5067153	N	N	2	N	N
36	20231025	140437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22300	-150	5	-0.67	184067150	8262	40.07	22600	22650	22100	29150	15750	22450	22278.76	37.03	1090	23350	22900	22100	21650	20850	23125	21875	68	6700	500	16160	50	1	13683782	3051	9.02	1.34	12	0.06	2471.00	16615.00	32550	20230411	-31.49	17800	20221118	25.28	32550	-31.49	20230411	19250	15.84	20230105	32550	-31.49	20230411	17800	25.28	20221118	0.84	N	041830	500	68 억	5067153	N	N	2	N	N
37	20231025	130438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-200	5	-0.89	155562700	6984	33.87	22600	22650	22100	29150	15750	22450	22274.16	37.03	535	23350	22900	22100	21650	20850	23125	21875	68	6700	500	16160	50	1	13683782	3045	9.00	1.34	12	0.05	2471.00	16615.00	32550	20230411	-31.64	17800	20221118	25.00	32550	-31.64	20230411	19250	15.58	20230105	32550	-31.64	20230411	17800	25.00	20221118	0.84	N	041830	500	68 억	5067153	N	N	2	N	N
38	20231025	120437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-200	5	-0.89	115954150	5204	25.24	22600	22650	22100	29150	15750	22450	22281.74	37.03	157	23350	22900	22100	21650	20850	23125	21875	68	6700	500	16160	50	1	13683782	3045	9.00	1.34	12	0.04	2471.00	16615.00	32550	20230411	-31.64	17800	20221118	25.00	32550	-31.64	20230411	19250	15.58	20230105	32550	-31.64	20230411	17800	25.00	20221118	0.84	N	041830	500	68 억	5067153	N	N	2	N	N
39	20231025	110437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-100	5	-0.45	97100700	4360	21.15	22600	22650	22100	29150	15750	22450	22270.80	37.03	-208	23350	22900	22100	21650	20850	23125	21875	68	6700	500	16160	50	1	13683782	3058	9.04	1.35	12	0.03	2471.00	16615.00	32550	20230411	-31.34	17800	20221118	25.56	32550	-31.34	20230411	19250	16.10	20230105	32550	-31.34	20230411	17800	25.56	20221118	0.84	N	041830	500	68 억	5067153	N	N	2	N	N
40	20231025	100437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-250	5	-1.11	48510750	2181	10.58	22600	22650	22100	29150	15750	22450	22242.43	37.03	-255	23350	22900	22100	21650	20850	23125	21875	68	6700	500	16160	50	1	13683782	3038	8.98	1.34	12	0.02	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.84	N	041830	500	68 억	5067153	N	N	2	N	N
41	20231025	090436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	200	2	0.89	2724500	121	0.59	22600	22650	22350	29150	15750	22450	22516.53	37.03	-4	23350	22900	22100	21650	20850	23125	21875	68	6700	500	16160	50	1	13683782	3099	9.17	1.36	12	0.00	2471.00	16615.00	32550	20230411	-30.41	17800	20221118	27.25	32550	-30.41	20230411	19250	17.66	20230105	32550	-30.41	20230411	17800	27.25	20221118	0.84	N	041830	500	68 억	5067153	N	N	2	N	N
42	20231024	160428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22450	400	2	1.81	453628000	20618	165.58	22000	22550	21300	28650	15450	22050	22000.37	37.07	-5636	23850	22950	22050	21150	20250	23400	21600	68	6600	500	15870	50	1	13683782	3072	9.09	1.35	12	0.15	2471.00	16615.00	32550	20230411	-31.03	17800	20221118	26.12	32550	-31.03	20230411	19250	16.62	20230105	32550	-31.03	20230411	17800	26.12	20221118	0.85	N	041830	500	68 억	5072472	N	N	2	N	N
43	20231024	150435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	350	2	1.59	439479900	19986	160.50	22000	22550	21300	28650	15450	22050	21989.39	37.07	-5240	23850	22950	22050	21150	20250	23400	21600	68	6600	500	15870	50	1	13683782	3065	9.07	1.35	12	0.15	2471.00	16615.00	32550	20230411	-31.18	17800	20221118	25.84	32550	-31.18	20230411	19250	16.36	20230105	32550	-31.18	20230411	17800	25.84	20221118	0.85	N	041830	500	68 억	5072472	N	N	0	N	N
44	20231024	140426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22500	450	2	2.04	370235750	16909	135.79	22000	22500	21300	28650	15450	22050	21895.78	37.07	-4132	23850	22950	22050	21150	20250	23400	21600	68	6600	500	15870	50	1	13683782	3079	9.11	1.35	12	0.12	2471.00	16615.00	32550	20230411	-30.88	17800	20221118	26.40	32550	-30.88	20230411	19250	16.88	20230105	32550	-30.88	20230411	17800	26.40	20221118	0.85	N	041830	500	68 억	5072472	N	N	0	N	N
45	20231024	130433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	200	2	0.91	298450950	13694	109.97	22000	22450	21300	28650	15450	22050	21794.29	37.07	-3245	23850	22950	22050	21150	20250	23400	21600	68	6600	500	15870	50	1	13683782	3045	9.00	1.34	12	0.10	2471.00	16615.00	32550	20230411	-31.64	17800	20221118	25.00	32550	-31.64	20230411	19250	15.58	20230105	32550	-31.64	20230411	17800	25.00	20221118	0.85	N	041830	500	68 억	5072472	N	N	0	N	N
46	20231024	120437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	-450	5	-2.04	226460350	10439	83.83	22000	22400	21300	28650	15450	22050	21693.68	37.07	-2471	23850	22950	22050	21150	20250	23400	21600	68	6600	500	15870	50	1	13683782	2956	8.74	1.30	12	0.08	2471.00	16615.00	32550	20230411	-33.64	17800	20221118	21.35	32550	-33.64	20230411	19250	12.21	20230105	32550	-33.64	20230411	17800	21.35	20221118	0.85	N	041830	500	68 억	5072472	N	N	0	N	N
47	20231024	110432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21400	-650	5	-2.95	202989150	9350	75.09	22000	22400	21300	28650	15450	22050	21710.07	37.07	-2639	23850	22950	22050	21150	20250	23400	21600	68	6600	500	15870	50	1	13683782	2928	8.66	1.29	12	0.07	2471.00	16615.00	32550	20230411	-34.25	17800	20221118	20.22	32550	-34.25	20230411	19250	11.17	20230105	32550	-34.25	20230411	17800	20.22	20221118	0.85	N	041830	500	68 억	5072472	N	N	0	N	N
48	20231024	100428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21650	-400	5	-1.81	142969200	6562	52.70	22000	22400	21600	28650	15450	22050	21787.44	37.07	-1844	23850	22950	22050	21150	20250	23400	21600	68	6600	500	15870	50	1	13683782	2963	8.76	1.30	12	0.05	2471.00	16615.00	32550	20230411	-33.49	17800	20221118	21.63	32550	-33.49	20230411	19250	12.47	20230105	32550	-33.49	20230411	17800	21.63	20221118	0.85	N	041830	500	68 억	5072472	N	N	0	N	N
49	20231024	090431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	-100	5	-0.45	7663850	348	2.79	22000	22400	21950	28650	15450	22050	22022.56	37.07	-46	23850	22950	22050	21150	20250	23400	21600	68	6600	500	15870	50	1	13683782	3004	8.88	1.32	12	0.00	2471.00	16615.00	32550	20230411	-32.57	17800	20221118	23.31	32550	-32.57	20230411	19250	14.03	20230105	32550	-32.57	20230411	17800	23.31	20221118	0.85	N	041830	500	68 억	5072472	N	N	0	N	N
50	20231023	160425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22050	350	2	1.61	274984500	12426	68.90	21150	22950	21150	28200	15200	21700	22130.27	37.08	-1968	22600	22150	21750	21300	20900	22375	21525	68	6500	500	15620	50	1	13683782	3017	8.92	1.33	12	0.09	2471.00	16615.00	32550	20230411	-32.26	17800	20221118	23.88	32550	-32.26	20230411	19250	14.55	20230105	32550	-32.26	20230411	17800	23.88	20221118	1.02	N	041830	500	68 억	5074333	N	N	620	N	N
51	20231023	150425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	500	2	2.30	258005800	11657	64.64	21150	22950	21150	28200	15200	21700	22133.31	37.08	-2031	22600	22150	21750	21300	20900	22375	21525	68	6500	500	15620	50	1	13683782	3038	8.98	1.34	12	0.09	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	1.02	N	041830	500	68 억	5074333	N	N	620	N	N
52	20231023	140427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	500	2	2.30	235559200	10643	59.02	21150	22950	21150	28200	15200	21700	22132.99	37.08	-1874	22600	22150	21750	21300	20900	22375	21525	68	6500	500	15620	50	1	13683782	3038	8.98	1.34	12	0.08	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	1.02	N	041830	500	68 억	5074333	N	N	620	N	N
53	20231023	130428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	500	2	2.30	212285450	9593	53.19	21150	22950	21150	28200	15200	21700	22129.43	37.08	-1518	22600	22150	21750	21300	20900	22375	21525	68	6500	500	15620	50	1	13683782	3038	8.98	1.34	12	0.07	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	1.02	N	041830	500	68 억	5074333	N	N	620	N	N
54	20231023	120425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	500	2	2.30	207576350	9381	52.02	21150	22950	21150	28200	15200	21700	22127.54	37.08	-1426	22600	22150	21750	21300	20900	22375	21525	68	6500	500	15620	50	1	13683782	3038	8.98	1.34	12	0.07	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	1.02	N	041830	500	68 억	5074333	N	N	620	N	N
55	20231023	110424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	500	2	2.30	143149650	6487	35.97	21150	22950	21150	28200	15200	21700	22067.44	37.08	-887	22600	22150	21750	21300	20900	22375	21525	68	6500	500	15620	50	1	13683782	3038	8.98	1.34	12	0.05	2471.00	16615.00	32550	20230411	-31.80	17800	20221118	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	1.02	N	041830	500	68 억	5074333	N	N	620	N	N
56	20231023	100421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	650	2	3.00	104373050	4751	26.34	21150	22950	21150	28200	15200	21700	21968.93	37.08	-426	22600	22150	21750	21300	20900	22375	21525	68	6500	500	15620	50	1	13683782	3058	9.04	1.35	12	0.03	2471.00	16615.00	32550	20230411	-31.34	17800	20221118	25.56	32550	-31.34	20230411	19250	16.10	20230105	32550	-31.34	20230411	17800	25.56	20221118	1.02	N	041830	500	68 억	5074333	N	N	620	N	N
57	20231023	090430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	150	2	0.69	30899150	1446	8.02	21150	21950	21150	28200	15200	21700	21367.56	37.08	612	22600	22150	21750	21300	20900	22375	21525	68	6500	500	15620	50	1	13683782	2990	8.84	1.32	12	0.01	2471.00	16615.00	32550	20230411	-32.87	17800	20221118	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	1.02	N	041830	500	68 억	5074333	N	N	620	N	N
58	20231020	160425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21700	-50	5	-0.23	389549650	18030	44.77	21350	22200	21350	28250	15250	21750	21605.62	37.06	2465	22616	22182	21816	21382	21016	22000	21200	68	6500	500	15660	50	1	13683782	2969	8.78	1.31	12	0.13	2471.00	16615.00	32550	20230411	-33.33	17800	20221118	21.91	32550	-33.33	20230411	19250	12.73	20230105	32550	-33.33	20230411	17800	21.91	20221118	1.03	N	041830	500	68 억	5071592	N	N	620	N	N
59	20231020	150425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	0	3	0.00	362803800	16797	41.71	21350	22200	21350	28250	15250	21750	21599.32	37.06	2055	22616	22182	21816	21382	21016	22000	21200	68	6500	500	15660	50	1	13683782	2976	8.80	1.31	12	0.12	2471.00	16615.00	32550	20230411	-33.18	17800	20221118	22.19	32550	-33.18	20230411	19250	12.99	20230105	32550	-33.18	20230411	17800	22.19	20221118	1.03	N	041830	500	68 억	5071592	N	N	1	N	N
60	20231020	140427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21800	50	2	0.23	322831700	14963	37.15	21350	22200	21350	28250	15250	21750	21575.33	37.06	2208	22616	22182	21816	21382	21016	22000	21200	68	6500	500	15660	50	1	13683782	2983	8.82	1.31	12	0.11	2471.00	16615.00	32550	20230411	-33.03	17800	20221118	22.47	32550	-33.03	20230411	19250	13.25	20230105	32550	-33.03	20230411	17800	22.47	20221118	1.03	N	041830	500	68 억	5071592	N	N	1	N	N
61	20231020	130416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21700	-50	5	-0.23	265390500	12337	30.63	21350	21750	21350	28250	15250	21750	21511.75	37.06	2335	22616	22182	21816	21382	21016	22000	21200	68	6500	500	15660	50	1	13683782	2969	8.78	1.31	12	0.09	2471.00	16615.00	32550	20230411	-33.33	17800	20221118	21.91	32550	-33.33	20230411	19250	12.73	20230105	32550	-33.33	20230411	17800	21.91	20221118	1.03	N	041830	500	68 억	5071592	N	N	1	N	N
62	20231020	120422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	-150	5	-0.69	214962000	10005	24.84	21350	21650	21350	28250	15250	21750	21485.46	37.06	1504	22616	22182	21816	21382	21016	22000	21200	68	6500	500	15660	50	1	13683782	2956	8.74	1.30	12	0.07	2471.00	16615.00	32550	20230411	-33.64	17800	20221118	21.35	32550	-33.64	20230411	19250	12.21	20230105	32550	-33.64	20230411	17800	21.35	20221118	1.03	N	041830	500	68 억	5071592	N	N	1	N	N
63	20231020	110427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21500	-250	5	-1.15	174750150	8136	20.20	21350	21650	21350	28250	15250	21750	21478.63	37.06	776	22616	22182	21816	21382	21016	22000	21200	68	6500	500	15660	50	1	13683782	2942	8.70	1.29	12	0.06	2471.00	16615.00	32550	20230411	-33.95	17800	20221118	20.79	32550	-33.95	20230411	19250	11.69	20230105	32550	-33.95	20230411	17800	20.79	20221118	1.03	N	041830	500	68 억	5071592	N	N	1	N	N
64	20231020	100422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21600	-150	5	-0.69	120628850	5620	13.95	21350	21650	21350	28250	15250	21750	21464.21	37.06	619	22616	22182	21816	21382	21016	22000	21200	68	6500	500	15660	50	1	13683782	2956	8.74	1.30	12	0.04	2471.00	16615.00	32550	20230411	-33.64	17800	20221118	21.35	32550	-33.64	20230411	19250	12.21	20230105	32550	-33.64	20230411	17800	21.35	20221118	1.03	N	041830	500	68 억	5071592	N	N	1	N	N
65	20231020	090424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21550	-200	5	-0.92	5834000	272	0.68	21350	21650	21350	28250	15250	21750	21448.53	37.06	73	22616	22182	21816	21382	21016	22000	21200	68	6500	500	15660	50	1	13683782	2949	8.72	1.30	12	0.00	2471.00	16615.00	32550	20230411	-33.79	17800	20221118	21.07	32550	-33.79	20230411	19250	11.95	20230105	32550	-33.79	20230411	17800	21.07	20221118	1.03	N	041830	500	68 억	5071592	N	N	1	N	N
66	20231019	160421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-600	5	-2.68	865428600	39920	175.30	21850	22250	21450	29050	15650	22350	21678.63	36.96	12420	22883	22616	22333	22066	21783	22475	21925	68	6700	500	16090	50	1	13683782	2976	8.80	1.31	12	0.29	2471.00	16615.00	32550	20230411	-33.18	17800	20221017	22.19	32550	-33.18	20230411	19250	12.99	20230105	32550	-33.18	20230411	17800	22.19	20221118	0.95	N	041830	500	68 억	5057415	N	N	1	N	N
67	20231019	150420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21650	-700	5	-3.13	849702150	39196	172.12	21850	22250	21450	29050	15650	22350	21677.96	36.96	12599	22883	22616	22333	22066	21783	22475	21925	68	6700	500	16090	50	1	13683782	2963	8.76	1.30	12	0.29	2471.00	16615.00	32550	20230411	-33.49	17800	20221017	21.63	32550	-33.49	20230411	19250	12.47	20230105	32550	-33.49	20230411	17800	21.63	20221118	0.95	N	041830	500	68 억	5057415	N	N	0	N	N
68	20231019	140421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21700	-650	5	-2.91	609267750	28025	123.07	21850	22250	21500	29050	15650	22350	21739.74	36.96	5301	22883	22616	22333	22066	21783	22475	21925	68	6700	500	16090	50	1	13683782	2969	8.78	1.31	12	0.20	2471.00	16615.00	32550	20230411	-33.33	17800	20221017	21.91	32550	-33.33	20230411	19250	12.73	20230105	32550	-33.33	20230411	17800	21.91	20221118	0.95	N	041830	500	68 억	5057415	N	N	0	N	N
69	20231019	130418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-600	5	-2.68	577582050	26564	116.65	21850	22250	21500	29050	15650	22350	21742.60	36.96	5194	22883	22616	22333	22066	21783	22475	21925	68	6700	500	16090	50	1	13683782	2976	8.80	1.31	12	0.19	2471.00	16615.00	32550	20230411	-33.18	17800	20221017	22.19	32550	-33.18	20230411	19250	12.99	20230105	32550	-33.18	20230411	17800	22.19	20221118	0.95	N	041830	500	68 억	5057415	N	N	0	N	N
70	20231019	120420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21750	-600	5	-2.68	548546800	25228	110.79	21850	22250	21500	29050	15650	22350	21743.11	36.96	5012	22883	22616	22333	22066	21783	22475	21925	68	6700	500	16090	50	1	13683782	2976	8.80	1.31	12	0.18	2471.00	16615.00	32550	20230411	-33.18	17800	20221017	22.19	32550	-33.18	20230411	19250	12.99	20230105	32550	-33.18	20230411	17800	22.19	20221118	0.95	N	041830	500	68 억	5057415	N	N	0	N	N
71	20231019	110421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	-400	5	-1.79	284749650	13023	57.19	21850	22250	21700	29050	15650	22350	21864.43	36.96	421	22883	22616	22333	22066	21783	22475	21925	68	6700	500	16090	50	1	13683782	3004	8.88	1.32	12	0.10	2471.00	16615.00	32550	20230411	-32.57	17800	20221017	23.31	32550	-32.57	20230411	19250	14.03	20230105	32550	-32.57	20230411	17800	23.31	20221118	0.95	N	041830	500	68 억	5057415	N	N	0	N	N
72	20231019	100418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21950	-400	5	-1.79	114344450	5220	22.92	21850	22250	21750	29050	15650	22350	21903.44	36.96	-305	22883	22616	22333	22066	21783	22475	21925	68	6700	500	16090	50	1	13683782	3004	8.88	1.32	12	0.04	2471.00	16615.00	32550	20230411	-32.57	17800	20221017	23.31	32550	-32.57	20230411	19250	14.03	20230105	32550	-32.57	20230411	17800	23.31	20221118	0.95	N	041830	500	68 억	5057415	N	N	0	N	N
73	20231019	090421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	21850	-500	5	-2.24	21287250	972	4.27	21850	22250	21800	29050	15650	22350	21891.50	36.96	-39	22883	22616	22333	22066	21783	22475	21925	68	6700	500	16090	50	1	13683782	2990	8.84	1.32	12	0.01	2471.00	16615.00	32550	20230411	-32.87	17800	20221017	22.75	32550	-32.87	20230411	19250	13.51	20230105	32550	-32.87	20230411	17800	22.75	20221118	0.95	N	041830	500	68 억	5057415	N	N	0	N	N
74	20231018	160423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-50	5	-0.22	505899100	22749	45.65	22450	22600	22050	29100	15700	22400	22237.81	36.99	-4358	23666	23032	22716	22082	21766	22875	21925	68	6700	500	16120	50	1	13683782	3058	9.04	1.35	12	0.17	2471.00	16615.00	32550	20230411	-31.34	17800	20221017	25.56	32550	-31.34	20230411	19250	16.10	20230105	32550	-31.34	20230411	17800	25.56	20221118	0.96	N	041830	500	68 억	5061974	N	N	152	N	N
75	20231018	150417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22350	-50	5	-0.22	449251500	20227	40.59	22450	22600	22050	29100	15700	22400	22210.49	36.99	-4158	23666	23032	22716	22082	21766	22875	21925	68	6700	500	16120	50	1	13683782	3058	9.04	1.35	12	0.15	2471.00	16615.00	32550	20230411	-31.34	17800	20221017	25.56	32550	-31.34	20230411	19250	16.10	20230105	32550	-31.34	20230411	17800	25.56	20221118	0.96	N	041830	500	68 억	5061974	N	N	152	N	N
76	20231018	140414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-250	5	-1.12	368976900	16622	33.36	22450	22600	22050	29100	15700	22400	22198.10	36.99	-3448	23666	23032	22716	22082	21766	22875	21925	68	6700	500	16120	50	1	13683782	3031	8.96	1.33	12	0.12	2471.00	16615.00	32550	20230411	-31.95	17800	20221017	24.44	32550	-31.95	20230411	19250	15.06	20230105	32550	-31.95	20230411	17800	24.44	20221118	0.96	N	041830	500	68 억	5061974	N	N	152	N	N
77	20231018	130413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-200	5	-0.89	315862600	14223	28.54	22450	22600	22050	29100	15700	22400	22207.87	36.99	-2790	23666	23032	22716	22082	21766	22875	21925	68	6700	500	16120	50	1	13683782	3038	8.98	1.34	12	0.10	2471.00	16615.00	32550	20230411	-31.80	17800	20221017	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.96	N	041830	500	68 억	5061974	N	N	152	N	N
78	20231018	120419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-250	5	-1.12	257847500	11605	23.29	22450	22600	22050	29100	15700	22400	22218.66	36.99	-2281	23666	23032	22716	22082	21766	22875	21925	68	6700	500	16120	50	1	13683782	3031	8.96	1.33	12	0.08	2471.00	16615.00	32550	20230411	-31.95	17800	20221017	24.44	32550	-31.95	20230411	19250	15.06	20230105	32550	-31.95	20230411	17800	24.44	20221118	0.96	N	041830	500	68 억	5061974	N	N	152	N	N
79	20231018	110415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22200	-200	5	-0.89	194088700	8734	17.53	22450	22600	22050	29100	15700	22400	22222.20	36.99	-1743	23666	23032	22716	22082	21766	22875	21925	68	6700	500	16120	50	1	13683782	3038	8.98	1.34	12	0.06	2471.00	16615.00	32550	20230411	-31.80	17800	20221017	24.72	32550	-31.80	20230411	19250	15.32	20230105	32550	-31.80	20230411	17800	24.72	20221118	0.96	N	041830	500	68 억	5061974	N	N	152	N	N
80	20231018	100418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22150	-250	5	-1.12	122212400	5490	11.02	22450	22600	22100	29100	15700	22400	22260.91	36.99	-820	23666	23032	22716	22082	21766	22875	21925	68	6700	500	16120	50	1	13683782	3031	8.96	1.33	12	0.04	2471.00	16615.00	32550	20230411	-31.95	17800	20221017	24.44	32550	-31.95	20230411	19250	15.06	20230105	32550	-31.95	20230411	17800	24.44	20221118	0.96	N	041830	500	68 억	5061974	N	N	152	N	N
81	20231018	090415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22250	-150	5	-0.67	9529200	426	0.85	22450	22600	22200	29100	15700	22400	22369.01	36.99	-151	23666	23032	22716	22082	21766	22875	21925	68	6700	500	16120	50	1	13683782	3045	9.00	1.34	12	0.00	2471.00	16615.00	32550	20230411	-31.64	17800	20221017	25.00	32550	-31.64	20230411	19250	15.58	20230105	32550	-31.64	20230411	17800	25.00	20221118	0.96	N	041830	500	68 억	5061974	N	N	152	N	N
82	20231017	160418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22400	-650	5	-2.82	1128997900	49824	251.52	22800	23350	22400	29950	16150	23050	22660.59	37.08	-11698	23783	23416	23033	22666	22283	23225	22475	68	6900	500	16590	50	1	13683782	3065	9.07	1.35	12	0.36	2471.00	16615.00	32550	20230411	-31.18	17800	20221017	25.84	32550	-31.18	20230411	19250	16.36	20230105	32550	-31.18	20230411	17800	25.84	20221017	0.95	N	041830	500	68 억	5073775	N	N	152	N	N
83	20231017	150417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	-450	5	-1.95	1001597000	44156	222.91	22800	23350	22450	29950	16150	23050	22683.15	37.08	-11005	23783	23416	23033	22666	22283	23225	22475	68	6900	500	16590	50	1	13683782	3093	9.15	1.36	12	0.32	2471.00	16615.00	32550	20230411	-30.57	17800	20221017	26.97	32550	-30.57	20230411	19250	17.40	20230105	32550	-30.57	20230411	17800	26.97	20221017	0.95	N	041830	500	68 억	5073775	N	N	183	N	N
84	20231017	140418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22600	-450	5	-1.95	629826150	27649	139.58	22800	23350	22600	29950	16150	23050	22779.35	37.08	-11171	23783	23416	23033	22666	22283	23225	22475	68	6900	500	16590	50	1	13683782	3093	9.15	1.36	12	0.20	2471.00	16615.00	32550	20230411	-30.57	17800	20221017	26.97	32550	-30.57	20230411	19250	17.40	20230105	32550	-30.57	20230411	17800	26.97	20221017	0.95	N	041830	500	68 억	5073775	N	N	183	N	N
85	20231017	130416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22850	-200	5	-0.87	387932650	16995	85.79	22800	23350	22650	29950	16150	23050	22826.28	37.08	-4398	23783	23416	23033	22666	22283	23225	22475	68	6900	500	16590	50	1	13683782	3127	9.25	1.38	12	0.12	2471.00	16615.00	32550	20230411	-29.80	17800	20221017	28.37	32550	-29.80	20230411	19250	18.70	20230105	32550	-29.80	20230411	17800	28.37	20221017	0.95	N	041830	500	68 억	5073775	N	N	183	N	N
86	20231017	120418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22800	-250	5	-1.08	340969350	14938	75.41	22800	23350	22650	29950	16150	23050	22825.64	37.08	-3843	23783	23416	23033	22666	22283	23225	22475	68	6900	500	16590	50	1	13683782	3120	9.23	1.37	12	0.11	2471.00	16615.00	32550	20230411	-29.95	17800	20221017	28.09	32550	-29.95	20230411	19250	18.44	20230105	32550	-29.95	20230411	17800	28.09	20221017	0.95	N	041830	500	68 억	5073775	N	N	183	N	N
87	20231017	110413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22800	-250	5	-1.08	322625000	14134	71.35	22800	23350	22650	29950	16150	23050	22826.16	37.08	-3878	23783	23416	23033	22666	22283	23225	22475	68	6900	500	16590	50	1	13683782	3120	9.23	1.37	12	0.10	2471.00	16615.00	32550	20230411	-29.95	17800	20221017	28.09	32550	-29.95	20230411	19250	18.44	20230105	32550	-29.95	20230411	17800	28.09	20221017	0.95	N	041830	500	68 억	5073775	N	N	183	N	N
88	20231017	100412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-150	5	-0.65	77891450	3388	17.10	22800	23350	22800	29950	16150	23050	22990.39	37.08	1751	23783	23416	23033	22666	22283	23225	22475	68	6900	500	16590	50	1	13683782	3134	9.27	1.38	12	0.02	2471.00	16615.00	32550	20230411	-29.65	17800	20221017	28.65	32550	-29.65	20230411	19250	18.96	20230105	32550	-29.65	20230411	17800	28.65	20221017	0.95	N	041830	500	68 억	5073775	N	N	183	N	N
89	20231017	090414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23050	0	3	0.00	49150150	2139	10.80	22800	23350	22800	29950	16150	23050	22978.10	37.08	1984	23783	23416	23033	22666	22283	23225	22475	68	6900	500	16590	50	1	13683782	3154	9.33	1.39	12	0.02	2471.00	16615.00	32550	20230411	-29.19	17800	20221017	29.49	32550	-29.19	20230411	19250	19.74	20230105	32550	-29.19	20230411	17800	29.49	20221017	0.95	N	041830	500	68 억	5073775	N	N	183	N	N
90	20231016	160413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23050	-450	5	-1.91	450041000	19749	71.88	23400	23400	22650	30550	16450	23500	22787.36	37.10	-4353	24666	24082	23466	22882	22266	23775	22575	68	7050	500	16920	50	1	13683782	3154	9.33	1.39	12	0.14	2471.00	16615.00	32550	20230411	-29.19	17800	20221017	29.49	32550	-29.19	20230411	19250	19.74	20230105	32550	-29.19	20230411	17800	29.49	20221017	0.96	N	041830	500	68 억	5076618	N	N	183	N	N
91	20231016	150413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-750	5	-3.19	405917800	17830	64.90	23400	23400	22650	30550	16450	23500	22766.00	37.10	-4075	24666	24082	23466	22882	22266	23775	22575	68	7050	500	16920	50	1	13683782	3113	9.21	1.37	12	0.13	2471.00	16615.00	32550	20230411	-30.11	17800	20221017	27.81	32550	-30.11	20230411	19250	18.18	20230105	32550	-30.11	20230411	17800	27.81	20221017	0.96	N	041830	500	68 억	5076618	N	N	24	N	N
92	20231016	140413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-750	5	-3.19	346607500	15220	55.40	23400	23400	22650	30550	16450	23500	22773.16	37.10	-4244	24666	24082	23466	22882	22266	23775	22575	68	7050	500	16920	50	1	13683782	3113	9.21	1.37	12	0.11	2471.00	16615.00	32550	20230411	-30.11	17800	20221017	27.81	32550	-30.11	20230411	19250	18.18	20230105	32550	-30.11	20230411	17800	27.81	20221017	0.96	N	041830	500	68 억	5076618	N	N	24	N	N
93	20231016	130412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	-800	5	-3.40	318934050	14004	50.97	23400	23400	22650	30550	16450	23500	22774.50	37.10	-3976	24666	24082	23466	22882	22266	23775	22575	68	7050	500	16920	50	1	13683782	3106	9.19	1.37	12	0.10	2471.00	16615.00	32550	20230411	-30.26	17800	20221017	27.53	32550	-30.26	20230411	19250	17.92	20230105	32550	-30.26	20230411	17800	27.53	20221017	0.96	N	041830	500	68 억	5076618	N	N	24	N	N
94	20231016	120413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22700	-800	5	-3.40	269320250	11818	43.01	23400	23400	22650	30550	16450	23500	22788.99	37.10	-3523	24666	24082	23466	22882	22266	23775	22575	68	7050	500	16920	50	1	13683782	3106	9.19	1.37	12	0.09	2471.00	16615.00	32550	20230411	-30.26	17800	20221017	27.53	32550	-30.26	20230411	19250	17.92	20230105	32550	-30.26	20230411	17800	27.53	20221017	0.96	N	041830	500	68 억	5076618	N	N	24	N	N
95	20231016	110411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22650	-850	5	-3.62	218832450	9596	34.93	23400	23400	22650	30550	16450	23500	22804.55	37.10	-2963	24666	24082	23466	22882	22266	23775	22575	68	7050	500	16920	50	1	13683782	3099	9.17	1.36	12	0.07	2471.00	16615.00	32550	20230411	-30.41	17800	20221017	27.25	32550	-30.41	20230411	19250	17.66	20230105	32550	-30.41	20230411	17800	27.25	20221017	0.96	N	041830	500	68 억	5076618	N	N	24	N	N
96	20231016	100407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22750	-750	5	-3.19	143042250	6263	22.80	23400	23400	22650	30550	16450	23500	22839.25	37.10	-1198	24666	24082	23466	22882	22266	23775	22575	68	7050	500	16920	50	1	13683782	3113	9.21	1.37	12	0.05	2471.00	16615.00	32550	20230411	-30.11	17800	20221017	27.81	32550	-30.11	20230411	19250	18.18	20230105	32550	-30.11	20230411	17800	27.81	20221017	0.96	N	041830	500	68 억	5076618	N	N	24	N	N
97	20231016	090410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-600	5	-2.55	35460900	1540	5.61	23400	23400	22900	30550	16450	23500	23026.56	37.10	-1263	24666	24082	23466	22882	22266	23775	22575	68	7050	500	16920	50	1	13683782	3134	9.27	1.38	12	0.01	2471.00	16615.00	32550	20230411	-29.65	17800	20221017	28.65	32550	-29.65	20230411	19250	18.96	20230105	32550	-29.65	20230411	17800	28.65	20221017	0.96	N	041830	500	68 억	5076618	N	N	24	N	N
98	20231012	160419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	600	2	2.60	916765000	38794	69.74	22900	23950	22900	30000	16200	23100	23634.29	37.06	428	24833	23966	23333	22466	21833	23650	22150	68	6900	500	16630	50	1	13683782	3243	9.59	1.43	12	0.28	2471.00	16615.00	32550	20230411	-27.19	17800	20221017	33.15	32550	-27.19	20230411	19250	23.12	20230105	32550	-27.19	20230411	17800	33.15	20221017	0.95	N	041830	500	68 억	5071713	N	N	105	N	N
99	20231012	150412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	700	2	3.03	877538500	37140	66.76	22900	23950	22900	30000	16200	23100	23630.71	37.06	1073	24833	23966	23333	22466	21833	23650	22150	68	6900	500	16630	50	1	13683782	3257	9.63	1.43	12	0.27	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.95	N	041830	500	68 억	5071713	N	N	57	N	N
100	20231012	140411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	700	2	3.03	813349000	34441	61.91	22900	23950	22900	30000	16200	23100	23618.73	37.06	1817	24833	23966	23333	22466	21833	23650	22150	68	6900	500	16630	50	1	13683782	3257	9.63	1.43	12	0.25	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.95	N	041830	500	68 억	5071713	N	N	57	N	N
101	20231012	130412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	700	2	3.03	656648700	27857	50.08	22900	23950	22900	30000	16200	23100	23575.54	37.06	3995	24833	23966	23333	22466	21833	23650	22150	68	6900	500	16630	50	1	13683782	3257	9.63	1.43	12	0.20	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.95	N	041830	500	68 억	5071713	N	N	57	N	N
102	20231012	120418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	750	2	3.25	517219550	22010	39.56	22900	23950	22900	30000	16200	23100	23502.96	37.06	5200	24833	23966	23333	22466	21833	23650	22150	68	6900	500	16630	50	1	13683782	3264	9.65	1.44	12	0.16	2471.00	16615.00	32550	20230411	-26.73	17800	20221017	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17800	33.99	20221017	0.95	N	041830	500	68 억	5071713	N	N	57	N	N
103	20231012	110416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	700	2	3.03	391902700	16752	30.11	22900	23800	22900	30000	16200	23100	23397.94	37.06	6023	24833	23966	23333	22466	21833	23650	22150	68	6900	500	16630	50	1	13683782	3257	9.63	1.43	12	0.12	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.95	N	041830	500	68 억	5071713	N	N	57	N	N
104	20231012	100416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	500	2	2.16	238625550	10241	18.41	22900	23750	22900	30000	16200	23100	23305.00	37.06	4800	24833	23966	23333	22466	21833	23650	22150	68	6900	500	16630	50	1	13683782	3229	9.55	1.42	12	0.07	2471.00	16615.00	32550	20230411	-27.50	17800	20221017	32.58	32550	-27.50	20230411	19250	22.60	20230105	32550	-27.50	20230411	17800	32.58	20221017	0.95	N	041830	500	68 억	5071713	N	N	57	N	N
105	20231012	090417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	0	3	0.00	62429400	2707	4.87	22900	23150	22900	30000	16200	23100	23059.19	37.06	1510	24833	23966	23333	22466	21833	23650	22150	68	6900	500	16630	50	1	13683782	3161	9.35	1.39	12	0.02	2471.00	16615.00	32550	20230411	-29.03	17800	20221017	29.78	32550	-29.03	20230411	19250	20.00	20230105	32550	-29.03	20230411	17800	29.78	20221017	0.95	N	041830	500	68 억	5071713	N	N	57	N	N
106	20231011	160413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	-600	5	-2.53	1282373850	55618	320.07	23950	24200	22700	30800	16600	23700	23056.79	37.19	-23039	24633	24166	23933	23466	23233	24050	23350	68	7100	500	17060	50	1	13683782	3161	9.35	1.39	12	0.41	2471.00	16615.00	32550	20230411	-29.03	17800	20221017	29.78	32550	-29.03	20230411	19250	20.00	20230105	32550	-29.03	20230411	17800	29.78	20221017	0.95	N	041830	500	68 억	5088846	N	N	57	N	N
107	20231011	150413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23100	-600	5	-2.53	1173677850	50915	293.00	23950	24200	22700	30800	16600	23700	23051.71	37.19	-19362	24633	24166	23933	23466	23233	24050	23350	68	7100	500	17060	50	1	13683782	3161	9.35	1.39	12	0.37	2471.00	16615.00	32550	20230411	-29.03	17800	20221017	29.78	32550	-29.03	20230411	19250	20.00	20230105	32550	-29.03	20230411	17800	29.78	20221017	0.95	N	041830	500	68 억	5088846	N	N	25	N	N
108	20231011	140418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23000	-700	5	-2.95	999654100	43373	249.60	23950	24200	22700	30800	16600	23700	23047.84	37.19	-15331	24633	24166	23933	23466	23233	24050	23350	68	7100	500	17060	50	1	13683782	3147	9.31	1.38	12	0.32	2471.00	16615.00	32550	20230411	-29.34	17800	20221017	29.21	32550	-29.34	20230411	19250	19.48	20230105	32550	-29.34	20230411	17800	29.21	20221017	0.95	N	041830	500	68 억	5088846	N	N	25	N	N
109	20231011	130410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23050	-650	5	-2.74	870305200	37749	217.24	23950	24200	22700	30800	16600	23700	23055.05	37.19	-13454	24633	24166	23933	23466	23233	24050	23350	68	7100	500	17060	50	1	13683782	3154	9.33	1.39	12	0.28	2471.00	16615.00	32550	20230411	-29.19	17800	20221017	29.49	32550	-29.19	20230411	19250	19.74	20230105	32550	-29.19	20230411	17800	29.49	20221017	0.95	N	041830	500	68 억	5088846	N	N	25	N	N
110	20231011	120419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22900	-800	5	-3.38	737945600	31987	184.08	23950	24200	22700	30800	16600	23700	23070.17	37.19	-13317	24633	24166	23933	23466	23233	24050	23350	68	7100	500	17060	50	1	13683782	3134	9.27	1.38	12	0.23	2471.00	16615.00	32550	20230411	-29.65	17800	20221017	28.65	32550	-29.65	20230411	19250	18.96	20230105	32550	-29.65	20230411	17800	28.65	20221017	0.95	N	041830	500	68 억	5088846	N	N	25	N	N
111	20231011	110415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	22950	-750	5	-3.16	546234000	23602	135.82	23950	24200	22700	30800	16600	23700	23143.55	37.19	-12295	24633	24166	23933	23466	23233	24050	23350	68	7100	500	17060	50	1	13683782	3140	9.29	1.38	12	0.17	2471.00	16615.00	32550	20230411	-29.49	17800	20221017	28.93	32550	-29.49	20230411	19250	19.22	20230105	32550	-29.49	20230411	17800	28.93	20221017	0.95	N	041830	500	68 억	5088846	N	N	25	N	N
112	20231011	100412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	0	3	0.00	71804700	3003	17.28	23950	24200	23550	30800	16600	23700	23910.99	37.19	-1197	24633	24166	23933	23466	23233	24050	23350	68	7100	500	17060	50	1	13683782	3243	9.59	1.43	12	0.02	2471.00	16615.00	32550	20230411	-27.19	17800	20221017	33.15	32550	-27.19	20230411	19250	23.12	20230105	32550	-27.19	20230411	17800	33.15	20221017	0.95	N	041830	500	68 억	5088846	N	N	25	N	N
113	20231011	090414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23950	250	2	1.05	526900	22	0.13	23950	23950	23950	30800	16600	23700	23950.00	37.19	-9	24633	24166	23933	23466	23233	24050	23350	68	7100	500	17060	50	1	13683782	3277	9.69	1.44	12	0.00	2471.00	16615.00	32550	20230411	-26.42	17800	20221017	34.55	32550	-26.42	20230411	19250	24.42	20230105	32550	-26.42	20230411	17800	34.55	20221017	0.95	N	041830	500	68 억	5088846	N	N	25	N	N
114	20231010	160410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	-550	5	-2.27	417054300	17377	351.55	24250	24400	23700	31500	17000	24250	24000.57	37.21	-9919	24450	24350	24150	24050	23850	24400	24100	68	7250	500	17460	50	1	13683782	3243	9.59	1.43	12	0.13	2471.00	16615.00	32550	20230411	-27.19	17800	20221017	33.15	32550	-27.19	20230411	19250	23.12	20230105	32550	-27.19	20230411	17800	33.15	20221017	0.96	N	041830	500	68 억	5091129	N	N	25	N	N
115	20231010	150409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	-450	5	-1.86	397903450	16571	335.24	24250	24400	23750	31500	17000	24250	24012.04	37.21	-9294	24450	24350	24150	24050	23850	24400	24100	68	7250	500	17460	50	1	13683782	3257	9.63	1.43	12	0.12	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.96	N	041830	500	68 억	5091129	N	N	26	N	N
116	20231010	140409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	-350	5	-1.44	304195350	12636	255.63	24250	24400	23800	31500	17000	24250	24073.71	37.21	-6796	24450	24350	24150	24050	23850	24400	24100	68	7250	500	17460	50	1	13683782	3270	9.67	1.44	12	0.09	2471.00	16615.00	32550	20230411	-26.57	17800	20221017	34.27	32550	-26.57	20230411	19250	24.16	20230105	32550	-26.57	20230411	17800	34.27	20221017	0.96	N	041830	500	68 억	5091129	N	N	26	N	N
117	20231010	130407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	-250	5	-1.03	219682000	9108	184.26	24250	24400	24000	31500	17000	24250	24119.68	37.21	-5416	24450	24350	24150	24050	23850	24400	24100	68	7250	500	17460	50	1	13683782	3284	9.71	1.44	12	0.07	2471.00	16615.00	32550	20230411	-26.27	17800	20221017	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221017	0.96	N	041830	500	68 억	5091129	N	N	26	N	N
118	20231010	120409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	-150	5	-0.62	120735600	4995	101.05	24250	24400	24000	31500	17000	24250	24171.29	37.21	-1991	24450	24350	24150	24050	23850	24400	24100	68	7250	500	17460	50	1	13683782	3298	9.75	1.45	12	0.04	2471.00	16615.00	32550	20230411	-25.96	17800	20221017	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221017	0.96	N	041830	500	68 억	5091129	N	N	26	N	N
119	20231010	110400	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	50	2	0.21	90340750	3735	75.56	24250	24400	24000	31500	17000	24250	24187.62	37.21	-945	24450	24350	24150	24050	23850	24400	24100	68	7250	500	17460	50	1	13683782	3325	9.83	1.46	12	0.03	2471.00	16615.00	32550	20230411	-25.35	17800	20221017	36.52	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	17800	36.52	20221017	0.96	N	041830	500	68 억	5091129	N	N	26	N	N
120	20231010	100404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	-150	5	-0.62	59174150	2448	49.52	24250	24300	24000	31500	17000	24250	24172.45	37.21	-620	24450	24350	24150	24050	23850	24400	24100	68	7250	500	17460	50	1	13683782	3298	9.75	1.45	12	0.02	2471.00	16615.00	32550	20230411	-25.96	17800	20221017	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221017	0.96	N	041830	500	68 억	5091129	N	N	26	N	N
121	20231010	090404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	-250	5	-1.03	3733000	154	3.12	24250	24250	24000	31500	17000	24250	24240.26	37.21	-44	24450	24350	24150	24050	23850	24400	24100	68	7250	500	17460	50	1	13683782	3284	9.71	1.44	12	0.00	2471.00	16615.00	32550	20230411	-26.27	17800	20221017	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221017	0.96	N	041830	500	68 억	5091129	N	N	26	N	N
122	20231006	160408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24250	250	2	1.04	116801950	4845	46.18	23950	24250	23950	31200	16800	24000	24107.73	37.21	-1789	24400	24200	24100	23900	23800	24150	23850	68	7200	500	17280	50	1	13683782	3318	9.81	1.46	12	0.04	2471.00	16615.00	32550	20230411	-25.50	17800	20221017	36.24	32550	-25.50	20230411	19250	25.97	20230105	32550	-25.50	20230411	17800	36.24	20221017	0.96	N	041830	500	68 억	5092201	N	N	26	N	N
123	20231006	150400	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	100	2	0.42	103989900	4316	41.14	23950	24250	23950	31200	16800	24000	24094.05	37.21	-1569	24400	24200	24100	23900	23800	24150	23850	68	7200	500	17280	50	1	13683782	3298	9.75	1.45	12	0.03	2471.00	16615.00	32550	20230411	-25.96	17800	20221017	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221017	0.96	N	041830	500	68 억	5092201	N	N	96	N	N
124	20231006	140401	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	100	2	0.42	73956150	3071	29.27	23950	24250	23950	31200	16800	24000	24082.11	37.21	-1207	24400	24200	24100	23900	23800	24150	23850	68	7200	500	17280	50	1	13683782	3298	9.75	1.45	12	0.02	2471.00	16615.00	32550	20230411	-25.96	17800	20221017	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221017	0.96	N	041830	500	68 억	5092201	N	N	96	N	N
125	20231006	130359	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24150	150	2	0.62	70983700	2948	28.10	23950	24250	23950	31200	16800	24000	24078.60	37.21	-1112	24400	24200	24100	23900	23800	24150	23850	68	7200	500	17280	50	1	13683782	3305	9.77	1.45	12	0.02	2471.00	16615.00	32550	20230411	-25.81	17800	20221017	35.67	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17800	35.67	20221017	0.96	N	041830	500	68 억	5092201	N	N	96	N	N
126	20231006	120356	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	100	2	0.42	60178050	2500	23.83	23950	24250	23950	31200	16800	24000	24071.22	37.21	-896	24400	24200	24100	23900	23800	24150	23850	68	7200	500	17280	50	1	13683782	3298	9.75	1.45	12	0.02	2471.00	16615.00	32550	20230411	-25.96	17800	20221017	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221017	0.96	N	041830	500	68 억	5092201	N	N	96	N	N
127	20231006	110355	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24100	100	2	0.42	30968400	1286	12.26	23950	24250	23950	31200	16800	24000	24081.18	37.21	-485	24400	24200	24100	23900	23800	24150	23850	68	7200	500	17280	50	1	13683782	3298	9.75	1.45	12	0.01	2471.00	16615.00	32550	20230411	-25.96	17800	20221017	35.39	32550	-25.96	20230411	19250	25.19	20230105	32550	-25.96	20230411	17800	35.39	20221017	0.96	N	041830	500	68 억	5092201	N	N	96	N	N
128	20231006	100357	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	50	2	0.21	21405850	889	8.47	23950	24250	23950	31200	16800	24000	24078.57	37.21	-331	24400	24200	24100	23900	23800	24150	23850	68	7200	500	17280	50	1	13683782	3291	9.73	1.45	12	0.01	2471.00	16615.00	32550	20230411	-26.11	17800	20221017	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221017	0.96	N	041830	500	68 억	5092201	N	N	96	N	N
129	20231006	090353	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24000	0	3	0.00	383950	16	0.15	23950	24000	23950	31200	16800	24000	23996.88	37.21	-1	24400	24200	24100	23900	23800	24150	23850	68	7200	500	17280	50	1	13683782	3284	9.71	1.44	12	0.00	2471.00	16615.00	32550	20230411	-26.27	17800	20221017	34.83	32550	-26.27	20230411	19250	24.68	20230105	32550	-26.27	20230411	17800	34.83	20221017	0.96	N	041830	500	68 억	5092201	N	N	96	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History