KissMeData/228670/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160953	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	50	2	0.23	2972140900	137908	222.30	21500	21900	21300	28250	15250	21750	21551.47	22.62	63458	22416	22082	21766	21432	21116	22250	21600	76	6500	500	15660	50	1	15279943	3331	39.64	2.73	12	0.90	550.00	7972.00	42150	20230615	-48.28	16200	20221011	34.57	42150	-48.28	20230615	21000	3.81	20230921	42150	-48.28	20230615	16200	34.57	20221011	3.94	N	228670	500	76 억	3456596	N	N	209	N	N
3	20230927	151003	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	50	2	0.23	2819281450	130889	210.99	21500	21900	21300	28250	15250	21750	21539.48	22.62	63043	22416	22082	21766	21432	21116	22250	21600	76	6500	500	15660	50	1	15279943	3331	39.64	2.73	12	0.86	550.00	7972.00	42150	20230615	-48.28	16200	20221011	34.57	42150	-48.28	20230615	21000	3.81	20230921	42150	-48.28	20230615	16200	34.57	20221011	3.94	N	228670	500	76 억	3456596	N	N	101	N	N
4	20230927	141004	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21400	-350	5	-1.61	1454545300	67556	108.90	21500	21900	21300	28250	15250	21750	21530.96	22.62	24184	22416	22082	21766	21432	21116	22250	21600	76	6500	500	15660	50	1	15279943	3270	38.91	2.68	12	0.44	550.00	7972.00	42150	20230615	-49.23	16200	20221011	32.10	42150	-49.23	20230615	21000	1.90	20230921	42150	-49.23	20230615	16200	32.10	20221011	3.94	N	228670	500	76 억	3456596	N	N	101	N	N
5	20230927	130949	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	-100	5	-0.46	843719750	39170	63.14	21500	21900	21300	28250	15250	21750	21539.95	22.62	5499	22416	22082	21766	21432	21116	22250	21600	76	6500	500	15660	50	1	15279943	3308	39.36	2.72	12	0.26	550.00	7972.00	42150	20230615	-48.64	16200	20221011	33.64	42150	-48.64	20230615	21000	3.10	20230921	42150	-48.64	20230615	16200	33.64	20221011	3.94	N	228670	500	76 억	3456596	N	N	101	N	N
6	20230927	120950	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21400	-350	5	-1.61	682008750	31658	51.03	21500	21900	21300	28250	15250	21750	21543.01	22.62	689	22416	22082	21766	21432	21116	22250	21600	76	6500	500	15660	50	1	15279943	3270	38.91	2.68	12	0.21	550.00	7972.00	42150	20230615	-49.23	16200	20221011	32.10	42150	-49.23	20230615	21000	1.90	20230921	42150	-49.23	20230615	16200	32.10	20221011	3.94	N	228670	500	76 억	3456596	N	N	101	N	N
7	20230927	110959	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21450	-300	5	-1.38	465068250	21515	34.68	21500	21900	21450	28250	15250	21750	21616.00	22.62	-506	22416	22082	21766	21432	21116	22250	21600	76	6500	500	15660	50	1	15279943	3278	39.00	2.69	12	0.14	550.00	7972.00	42150	20230615	-49.11	16200	20221011	32.41	42150	-49.11	20230615	21000	2.14	20230921	42150	-49.11	20230615	16200	32.41	20221011	3.94	N	228670	500	76 억	3456596	N	N	101	N	N
8	20230927	100951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	-150	5	-0.69	296285050	13672	22.04	21500	21900	21500	28250	15250	21750	21670.94	22.62	-788	22416	22082	21766	21432	21116	22250	21600	76	6500	500	15660	50	1	15279943	3300	39.27	2.71	12	0.09	550.00	7972.00	42150	20230615	-48.75	16200	20221011	33.33	42150	-48.75	20230615	21000	2.86	20230921	42150	-48.75	20230615	16200	33.33	20221011	3.94	N	228670	500	76 억	3456596	N	N	101	N	N
9	20230927	091010	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	-100	5	-0.46	61590950	2849	4.59	21500	21750	21500	28250	15250	21750	21618.45	22.62	925	22416	22082	21766	21432	21116	22250	21600	76	6500	500	15660	50	1	15279943	3308	39.36	2.72	12	0.02	550.00	7972.00	42150	20230615	-48.64	16200	20221011	33.64	42150	-48.64	20230615	21000	3.10	20230921	42150	-48.64	20230615	16200	33.64	20221011	3.94	N	228670	500	76 억	3456596	N	N	101	N	N
10	20230926	160951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	-50	5	-0.23	1344231750	61777	70.90	21700	22100	21450	28300	15300	21800	21759.50	23.01	-7142	22366	22082	21716	21432	21066	22225	21575	76	6500	500	15690	50	1	15279943	3323	39.55	2.73	12	0.40	550.00	7972.00	42150	20230615	-48.40	16200	20221011	34.26	42150	-48.40	20230615	21000	3.57	20230921	42150	-48.40	20230615	16200	34.26	20221011	4.00	N	228670	500	76 억	3515842	N	N	101	N	N
11	20230926	150949	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21850	50	2	0.23	1234841150	56758	65.14	21700	22100	21450	28300	15300	21800	21756.25	23.01	-4176	22366	22082	21716	21432	21066	22225	21575	76	6500	500	15690	50	1	15279943	3339	39.73	2.74	12	0.37	550.00	7972.00	42150	20230615	-48.16	16200	20221011	34.88	42150	-48.16	20230615	21000	4.05	20230921	42150	-48.16	20230615	16200	34.88	20221011	4.00	N	228670	500	76 억	3515842	N	N	0	N	N
12	20230926	140944	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	-150	5	-0.69	960779200	44170	50.70	21700	22100	21450	28300	15300	21800	21751.85	23.01	-1611	22366	22082	21716	21432	21066	22225	21575	76	6500	500	15690	50	1	15279943	3308	39.36	2.72	12	0.29	550.00	7972.00	42150	20230615	-48.64	16200	20221011	33.64	42150	-48.64	20230615	21000	3.10	20230921	42150	-48.64	20230615	16200	33.64	20221011	4.00	N	228670	500	76 억	3515842	N	N	0	N	N
13	20230926	130947	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	-100	5	-0.46	729350250	33438	38.38	21700	22100	21600	28300	15300	21800	21812.02	23.01	2263	22366	22082	21716	21432	21066	22225	21575	76	6500	500	15690	50	1	15279943	3316	39.45	2.72	12	0.22	550.00	7972.00	42150	20230615	-48.52	16200	20221011	33.95	42150	-48.52	20230615	21000	3.33	20230921	42150	-48.52	20230615	16200	33.95	20221011	4.00	N	228670	500	76 억	3515842	N	N	0	N	N
14	20230926	120953	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	-100	5	-0.46	654039950	29971	34.40	21700	22100	21600	28300	15300	21800	21822.43	23.01	1660	22366	22082	21716	21432	21066	22225	21575	76	6500	500	15690	50	1	15279943	3316	39.45	2.72	12	0.20	550.00	7972.00	42150	20230615	-48.52	16200	20221011	33.95	42150	-48.52	20230615	21000	3.33	20230921	42150	-48.52	20230615	16200	33.95	20221011	4.00	N	228670	500	76 억	3515842	N	N	0	N	N
15	20230926	110948	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21750	-50	5	-0.23	576983200	26419	30.32	21700	22100	21600	28300	15300	21800	21839.71	23.01	1438	22366	22082	21716	21432	21066	22225	21575	76	6500	500	15690	50	1	15279943	3323	39.55	2.73	12	0.17	550.00	7972.00	42150	20230615	-48.40	16200	20221011	34.26	42150	-48.40	20230615	21000	3.57	20230921	42150	-48.40	20230615	16200	34.26	20221011	4.00	N	228670	500	76 억	3515842	N	N	0	N	N
16	20230926	100949	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	-100	5	-0.46	406553100	18551	21.29	21700	22100	21650	28300	15300	21800	21915.43	23.01	1406	22366	22082	21716	21432	21066	22225	21575	76	6500	500	15690	50	1	15279943	3316	39.45	2.72	12	0.12	550.00	7972.00	42150	20230615	-48.52	16200	20221011	33.95	42150	-48.52	20230615	21000	3.33	20230921	42150	-48.52	20230615	16200	33.95	20221011	4.00	N	228670	500	76 억	3515842	N	N	0	N	N
17	20230926	090951	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22000	200	2	0.92	168157400	7650	8.78	21700	22050	21700	28300	15300	21800	21981.36	23.01	2090	22366	22082	21716	21432	21066	22225	21575	76	6500	500	15690	50	1	15279943	3362	40.00	2.76	12	0.05	550.00	7972.00	42150	20230615	-47.81	16200	20221011	35.80	42150	-47.81	20230615	21000	4.76	20230921	42150	-47.81	20230615	16200	35.80	20221011	4.00	N	228670	500	76 억	3515842	N	N	0	N	N
18	20230925	160950	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	200	2	0.93	1881190200	86285	47.34	21350	22000	21350	28050	15150	21600	21802.18	22.88	22964	22133	21866	21633	21366	21133	21750	21250	76	6450	500	15550	50	1	15279943	3331	39.64	2.73	12	0.56	550.00	7972.00	42150	20230615	-48.28	16200	20221011	34.57	42150	-48.28	20230615	21000	3.81	20230921	42150	-48.28	20230615	16200	34.57	20221011	4.10	N	228670	500	76 억	3495317	N	N	1542	N	N
19	20230925	150953	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	200	2	0.93	1799795900	82556	45.29	21350	22000	21350	28050	15150	21600	21801.04	22.88	20637	22133	21866	21633	21366	21133	21750	21250	76	6450	500	15550	50	1	15279943	3331	39.64	2.73	12	0.54	550.00	7972.00	42150	20230615	-48.28	16200	20221011	34.57	42150	-48.28	20230615	21000	3.81	20230921	42150	-48.28	20230615	16200	34.57	20221011	4.10	N	228670	500	76 억	3495317	N	N	1542	N	N
20	20230925	140936	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	200	2	0.93	1578907550	72425	39.73	21350	22000	21350	28050	15150	21600	21800.73	22.88	16511	22133	21866	21633	21366	21133	21750	21250	76	6450	500	15550	50	1	15279943	3331	39.64	2.73	12	0.47	550.00	7972.00	42150	20230615	-48.28	16200	20221011	34.57	42150	-48.28	20230615	21000	3.81	20230921	42150	-48.28	20230615	16200	34.57	20221011	4.10	N	228670	500	76 억	3495317	N	N	1542	N	N
21	20230925	130942	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21950	350	2	1.62	1312475450	60271	33.07	21350	22000	21350	28050	15150	21600	21776.39	22.88	11277	22133	21866	21633	21366	21133	21750	21250	76	6450	500	15550	50	1	15279943	3354	39.91	2.75	12	0.39	550.00	7972.00	42150	20230615	-47.92	16200	20221011	35.49	42150	-47.92	20230615	21000	4.52	20230921	42150	-47.92	20230615	16200	35.49	20221011	4.10	N	228670	500	76 억	3495317	N	N	1542	N	N
22	20230925	120947	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	100	2	0.46	1067419200	49017	26.89	21350	22000	21350	28050	15150	21600	21776.70	22.88	6581	22133	21866	21633	21366	21133	21750	21250	76	6450	500	15550	50	1	15279943	3316	39.45	2.72	12	0.32	550.00	7972.00	42150	20230615	-48.52	16200	20221011	33.95	42150	-48.52	20230615	21000	3.33	20230921	42150	-48.52	20230615	16200	33.95	20221011	4.10	N	228670	500	76 억	3495317	N	N	1542	N	N
23	20230925	110941	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21800	200	2	0.93	820783600	37647	20.65	21350	22000	21350	28050	15150	21600	21802.38	22.88	653	22133	21866	21633	21366	21133	21750	21250	76	6450	500	15550	50	1	15279943	3331	39.64	2.73	12	0.25	550.00	7972.00	42150	20230615	-48.28	16200	20221011	34.57	42150	-48.28	20230615	21000	3.81	20230921	42150	-48.28	20230615	16200	34.57	20221011	4.10	N	228670	500	76 억	3495317	N	N	1542	N	N
24	20230925	100946	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	300	2	1.39	616927250	28277	15.51	21350	22000	21350	28050	15150	21600	21817.68	22.88	-781	22133	21866	21633	21366	21133	21750	21250	76	6450	500	15550	50	1	15279943	3346	39.82	2.75	12	0.19	550.00	7972.00	42150	20230615	-48.04	16200	20221011	35.19	42150	-48.04	20230615	21000	4.29	20230921	42150	-48.04	20230615	16200	35.19	20221011	4.10	N	228670	500	76 억	3495317	N	N	1542	N	N
25	20230925	090941	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22000	400	2	1.85	117845900	5430	2.98	21350	22000	21350	28050	15150	21600	21703.74	22.88	1664	22133	21866	21633	21366	21133	21750	21250	76	6450	500	15550	50	1	15279943	3362	40.00	2.76	12	0.04	550.00	7972.00	42150	20230615	-47.81	16200	20221011	35.80	42150	-47.81	20230615	21000	4.76	20230921	42150	-47.81	20230615	16200	35.80	20221011	4.10	N	228670	500	76 억	3495317	N	N	1542	N	N
26	20230922	161017	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	-600	5	-2.70	3945238850	182227	62.84	21700	21900	21400	28850	15550	22200	21650.30	22.78	53152	23866	23032	22016	21182	20166	22525	20675	76	6650	500	15980	50	1	15279943	3300	39.27	2.71	12	1.19	550.00	7972.00	42150	20230615	-48.75	16200	20221011	33.33	42150	-48.75	20230615	21000	2.86	20230921	42150	-48.75	20230615	16200	33.33	20221011	4.22	N	228670	500	76 억	3481186	N	N	1542	N	N
27	20230922	151011	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21700	-500	5	-2.25	3794835500	175284	60.44	21700	21900	21400	28850	15550	22200	21649.64	22.78	49889	23866	23032	22016	21182	20166	22525	20675	76	6650	500	15980	50	1	15279943	3316	39.45	2.72	12	1.15	550.00	7972.00	42150	20230615	-48.52	16200	20221011	33.95	42150	-48.52	20230615	21000	3.33	20230921	42150	-48.52	20230615	16200	33.95	20221011	4.22	N	228670	500	76 억	3481186	N	N	0	N	N
28	20230922	141010	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	-550	5	-2.48	3053511400	141102	48.66	21700	21900	21400	28850	15550	22200	21640.45	22.78	37321	23866	23032	22016	21182	20166	22525	20675	76	6650	500	15980	50	1	15279943	3308	39.36	2.72	12	0.92	550.00	7972.00	42150	20230615	-48.64	16200	20221011	33.64	42150	-48.64	20230615	21000	3.10	20230921	42150	-48.64	20230615	16200	33.64	20221011	4.22	N	228670	500	76 억	3481186	N	N	0	N	N
29	20230922	130910	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21650	-550	5	-2.48	2525248050	116741	40.26	21700	21900	21400	28850	15550	22200	21631.20	22.78	27981	23866	23032	22016	21182	20166	22525	20675	76	6650	500	15980	50	1	15279943	3308	39.36	2.72	12	0.76	550.00	7972.00	42150	20230615	-48.64	16200	20221011	33.64	42150	-48.64	20230615	21000	3.10	20230921	42150	-48.64	20230615	16200	33.64	20221011	4.22	N	228670	500	76 억	3481186	N	N	0	N	N
30	20230922	120908	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21550	-650	5	-2.93	2038910100	94304	32.52	21700	21900	21400	28850	15550	22200	21620.61	22.78	14406	23866	23032	22016	21182	20166	22525	20675	76	6650	500	15980	50	1	15279943	3293	39.18	2.70	12	0.62	550.00	7972.00	42150	20230615	-48.87	16200	20221011	33.02	42150	-48.87	20230615	21000	2.62	20230921	42150	-48.87	20230615	16200	33.02	20221011	4.22	N	228670	500	76 억	3481186	N	N	0	N	N
31	20230922	110903	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21850	-350	5	-1.58	1428392600	66115	22.80	21700	21900	21400	28850	15550	22200	21604.67	22.78	10928	23866	23032	22016	21182	20166	22525	20675	76	6650	500	15980	50	1	15279943	3339	39.73	2.74	12	0.43	550.00	7972.00	42150	20230615	-48.16	16200	20221011	34.88	42150	-48.16	20230615	21000	4.05	20230921	42150	-48.16	20230615	16200	34.88	20221011	4.22	N	228670	500	76 억	3481186	N	N	0	N	N
32	20230922	100903	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21500	-700	5	-3.15	961866800	44569	15.37	21700	21900	21400	28850	15550	22200	21581.52	22.78	1493	23866	23032	22016	21182	20166	22525	20675	76	6650	500	15980	50	1	15279943	3285	39.09	2.70	12	0.29	550.00	7972.00	42150	20230615	-48.99	16200	20221011	32.72	42150	-48.99	20230615	21000	2.38	20230921	42150	-48.99	20230615	16200	32.72	20221011	4.22	N	228670	500	76 억	3481186	N	N	0	N	N
33	20230922	090900	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21600	-600	5	-2.70	257772100	11927	4.11	21700	21850	21400	28850	15550	22200	21612.48	22.78	-3497	23866	23032	22016	21182	20166	22525	20675	76	6650	500	15980	50	1	15279943	3300	39.27	2.71	12	0.08	550.00	7972.00	42150	20230615	-48.75	16200	20221011	33.33	42150	-48.75	20230615	21000	2.86	20230921	42150	-48.75	20230615	16200	33.33	20221011	4.22	N	228670	500	76 억	3481186	N	N	0	N	N
34	20230921	160903	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22200	-850	5	-3.69	6366035350	289914	150.92	22700	22850	21000	29950	16150	23050	21958.26	22.59	34490	23750	23400	23100	22750	22450	23250	22600	76	6900	500	16590	50	1	15279943	3392	40.36	2.78	12	1.90	550.00	7972.00	42150	20230615	-47.33	16200	20221011	37.04	42150	-47.33	20230615	21000	5.71	20230921	42150	-47.33	20230615	16200	37.04	20221011	4.18	N	228670	500	76 억	3452341	N	N	11	N	N
35	20230921	150852	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21900	-1150	5	-4.99	5490468200	249957	130.12	22700	22850	21000	29950	16150	23050	21965.65	22.59	28593	23750	23400	23100	22750	22450	23250	22600	76	6900	500	16590	50	1	15279943	3346	39.82	2.75	12	1.64	550.00	7972.00	42150	20230615	-48.04	16200	20221011	35.19	42150	-48.04	20230615	21000	4.29	20230921	42150	-48.04	20230615	16200	35.19	20221011	4.18	N	228670	500	76 억	3452341	N	N	11	N	N
36	20230921	140858	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	21850	-1200	5	-5.21	4382279250	199410	103.81	22700	22850	21000	29950	16150	23050	21976.23	22.59	14984	23750	23400	23100	22750	22450	23250	22600	76	6900	500	16590	50	1	15279943	3339	39.73	2.74	12	1.31	550.00	7972.00	42150	20230615	-48.16	16200	20221011	34.88	42150	-48.16	20230615	21000	4.05	20230921	42150	-48.16	20230615	16200	34.88	20221011	4.18	N	228670	500	76 억	3452341	N	N	11	N	N
37	20230921	130855	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22100	-950	5	-4.12	2417169450	108301	56.38	22700	22850	21900	29950	16150	23050	22318.99	22.59	22634	23750	23400	23100	22750	22450	23250	22600	76	6900	500	16590	50	1	15279943	3377	40.18	2.77	12	0.71	550.00	7972.00	42150	20230615	-47.57	16200	20221011	36.42	42150	-47.57	20230615	21900	0.91	20230921	42150	-47.57	20230615	16200	36.42	20221011	4.18	N	228670	500	76 억	3452341	N	N	11	N	N
38	20230921	120847	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22300	-750	5	-3.25	1608187650	71681	37.32	22700	22850	22200	29950	16150	23050	22435.34	22.59	27845	23750	23400	23100	22750	22450	23250	22600	76	6900	500	16590	50	1	15279943	3407	40.55	2.80	12	0.47	550.00	7972.00	42150	20230615	-47.09	16200	20221011	37.65	42150	-47.09	20230615	22150	0.68	20230110	42150	-47.09	20230615	16200	37.65	20221011	4.18	N	228670	500	76 억	3452341	N	N	11	N	N
39	20230921	110907	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	-700	5	-3.04	1399053050	62319	32.44	22700	22850	22200	29950	16150	23050	22449.86	22.59	25330	23750	23400	23100	22750	22450	23250	22600	76	6900	500	16590	50	1	15279943	3415	40.64	2.80	12	0.41	550.00	7972.00	42150	20230615	-46.98	16200	20221011	37.96	42150	-46.98	20230615	22150	0.90	20230110	42150	-46.98	20230615	16200	37.96	20221011	4.18	N	228670	500	76 억	3452341	N	N	11	N	N
40	20230921	100849	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22350	-700	5	-3.04	991757400	44135	22.98	22700	22850	22300	29950	16150	23050	22471.00	22.59	21017	23750	23400	23100	22750	22450	23250	22600	76	6900	500	16590	50	1	15279943	3415	40.64	2.80	12	0.29	550.00	7972.00	42150	20230615	-46.98	16200	20221011	37.96	42150	-46.98	20230615	22150	0.90	20230110	42150	-46.98	20230615	16200	37.96	20221011	4.18	N	228670	500	76 억	3452341	N	N	11	N	N
41	20230921	090854	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22700	-350	5	-1.52	72833300	3216	1.67	22700	22800	22550	29950	16150	23050	22647.17	22.59	-364	23750	23400	23100	22750	22450	23250	22600	76	6900	500	16590	50	1	15279943	3469	41.27	2.85	12	0.02	550.00	7972.00	42150	20230615	-46.14	16200	20221011	40.12	42150	-46.14	20230615	22150	2.48	20230110	42150	-46.14	20230615	16200	40.12	20221011	4.18	N	228670	500	76 억	3452341	N	N	11	N	N
42	20230920	160900	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23050	-250	5	-1.07	4262773550	184890	247.50	23150	23450	22800	30250	16350	23300	23055.73	22.29	49976	24633	23966	23633	22966	22633	23800	22800	76	6950	500	16770	50	1	15279943	3522	41.91	2.89	12	1.21	550.00	7972.00	42150	20230615	-45.31	16200	20221011	42.28	42150	-45.31	20230615	22150	4.06	20230110	42150	-45.31	20230615	16200	42.28	20221011	4.26	N	228670	500	76 억	3406094	N	N	11	N	N
43	20230920	150836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	22950	-350	5	-1.50	4078851650	176894	236.79	23150	23450	22800	30250	16350	23300	23058.17	22.29	45893	24633	23966	23633	22966	22633	23800	22800	76	6950	500	16770	50	1	15279943	3507	41.73	2.88	12	1.16	550.00	7972.00	42150	20230615	-45.55	16200	20221011	41.67	42150	-45.55	20230615	22150	3.61	20230110	42150	-45.55	20230615	16200	41.67	20221011	4.26	N	228670	500	76 억	3406094	N	N	396	N	N
44	20230920	140848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23000	-300	5	-1.29	2908860750	125792	168.39	23150	23450	22800	30250	16350	23300	23124.37	22.29	22325	24633	23966	23633	22966	22633	23800	22800	76	6950	500	16770	50	1	15279943	3514	41.82	2.89	12	0.82	550.00	7972.00	42150	20230615	-45.43	16200	20221011	41.98	42150	-45.43	20230615	22150	3.84	20230110	42150	-45.43	20230615	16200	41.98	20221011	4.26	N	228670	500	76 억	3406094	N	N	396	N	N
45	20230920	130843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23000	-300	5	-1.29	2683025550	115978	155.25	23150	23450	22800	30250	16350	23300	23133.92	22.29	22000	24633	23966	23633	22966	22633	23800	22800	76	6950	500	16770	50	1	15279943	3514	41.82	2.89	12	0.76	550.00	7972.00	42150	20230615	-45.43	16200	20221011	41.98	42150	-45.43	20230615	22150	3.84	20230110	42150	-45.43	20230615	16200	41.98	20221011	4.26	N	228670	500	76 억	3406094	N	N	396	N	N
46	20230920	120844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23100	-200	5	-0.86	2126848700	91783	122.86	23150	23450	23000	30250	16350	23300	23172.58	22.29	25250	24633	23966	23633	22966	22633	23800	22800	76	6950	500	16770	50	1	15279943	3530	42.00	2.90	12	0.60	550.00	7972.00	42150	20230615	-45.20	16200	20221011	42.59	42150	-45.20	20230615	22150	4.29	20230110	42150	-45.20	20230615	16200	42.59	20221011	4.26	N	228670	500	76 억	3406094	N	N	396	N	N
47	20230920	110851	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23150	-150	5	-0.64	1401746050	60487	80.97	23150	23450	23000	30250	16350	23300	23174.34	22.29	17432	24633	23966	23633	22966	22633	23800	22800	76	6950	500	16770	50	1	15279943	3537	42.09	2.90	12	0.40	550.00	7972.00	42150	20230615	-45.08	16200	20221011	42.90	42150	-45.08	20230615	22150	4.51	20230110	42150	-45.08	20230615	16200	42.90	20221011	4.26	N	228670	500	76 억	3406094	N	N	396	N	N
48	20230920	100831	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23200	-100	5	-0.43	918226700	39694	53.14	23150	23400	23000	30250	16350	23300	23132.63	22.29	8751	24633	23966	23633	22966	22633	23800	22800	76	6950	500	16770	50	1	15279943	3545	42.18	2.91	12	0.26	550.00	7972.00	42150	20230615	-44.96	16200	20221011	43.21	42150	-44.96	20230615	22150	4.74	20230110	42150	-44.96	20230615	16200	43.21	20221011	4.26	N	228670	500	76 억	3406094	N	N	396	N	N
49	20230920	090844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23150	-150	5	-0.64	174066900	7509	10.05	23150	23400	23050	30250	16350	23300	23181.10	22.29	1154	24633	23966	23633	22966	22633	23800	22800	76	6950	500	16770	50	1	15279943	3537	42.09	2.90	12	0.05	550.00	7972.00	42150	20230615	-45.08	16200	20221011	42.90	42150	-45.08	20230615	22150	4.51	20230110	42150	-45.08	20230615	16200	42.90	20221011	4.26	N	228670	500	76 억	3406094	N	N	396	N	N
50	20230919	160842	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23300	-600	5	-2.51	1743512700	74188	59.65	24300	24300	23300	31050	16750	23900	23502.89	22.34	-8155	24933	24416	23933	23416	22933	24675	23675	76	7150	500	17200	50	1	15279943	3560	42.36	2.92	12	0.49	550.00	7972.00	42150	20230615	-44.72	16200	20221011	43.83	42150	-44.72	20230615	22150	5.19	20230110	42150	-44.72	20230615	16200	43.83	20221011	4.26	N	228670	500	76 억	3414165	N	N	396	N	N
51	20230919	150841	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23400	-500	5	-2.09	1630621400	69348	55.76	24300	24300	23300	31050	16750	23900	23513.60	22.34	-8470	24933	24416	23933	23416	22933	24675	23675	76	7150	500	17200	50	1	15279943	3576	42.55	2.94	12	0.45	550.00	7972.00	42150	20230615	-44.48	16200	20221011	44.44	42150	-44.48	20230615	22150	5.64	20230110	42150	-44.48	20230615	16200	44.44	20221011	4.26	N	228670	500	76 억	3414165	N	N	448	N	N
52	20230919	140839	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23350	-550	5	-2.30	1523563150	64770	52.08	24300	24300	23300	31050	16750	23900	23522.67	22.34	-7555	24933	24416	23933	23416	22933	24675	23675	76	7150	500	17200	50	1	15279943	3568	42.45	2.93	12	0.42	550.00	7972.00	42150	20230615	-44.60	16200	20221011	44.14	42150	-44.60	20230615	22150	5.42	20230110	42150	-44.60	20230615	16200	44.14	20221011	4.26	N	228670	500	76 억	3414165	N	N	448	N	N
53	20230919	130825	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23500	-400	5	-1.67	1273520550	54073	43.48	24300	24300	23350	31050	16750	23900	23551.88	22.34	-3356	24933	24416	23933	23416	22933	24675	23675	76	7150	500	17200	50	1	15279943	3591	42.73	2.95	12	0.35	550.00	7972.00	42150	20230615	-44.25	16200	20221011	45.06	42150	-44.25	20230615	22150	6.09	20230110	42150	-44.25	20230615	16200	45.06	20221011	4.26	N	228670	500	76 억	3414165	N	N	448	N	N
54	20230919	120842	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23550	-350	5	-1.46	1122209700	47628	38.30	24300	24300	23350	31050	16750	23900	23561.97	22.34	-3582	24933	24416	23933	23416	22933	24675	23675	76	7150	500	17200	50	1	15279943	3598	42.82	2.95	12	0.31	550.00	7972.00	42150	20230615	-44.13	16200	20221011	45.37	42150	-44.13	20230615	22150	6.32	20230110	42150	-44.13	20230615	16200	45.37	20221011	4.26	N	228670	500	76 억	3414165	N	N	448	N	N
55	20230919	110847	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23650	-250	5	-1.05	1024498650	43481	34.96	24300	24300	23350	31050	16750	23900	23561.98	22.34	-3071	24933	24416	23933	23416	22933	24675	23675	76	7150	500	17200	50	1	15279943	3614	43.00	2.97	12	0.28	550.00	7972.00	42150	20230615	-43.89	16200	20221011	45.99	42150	-43.89	20230615	22150	6.77	20230110	42150	-43.89	20230615	16200	45.99	20221011	4.26	N	228670	500	76 억	3414165	N	N	448	N	N
56	20230919	100839	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23550	-350	5	-1.46	868618300	36862	29.64	24300	24300	23350	31050	16750	23900	23564.06	22.34	-4569	24933	24416	23933	23416	22933	24675	23675	76	7150	500	17200	50	1	15279943	3598	42.82	2.95	12	0.24	550.00	7972.00	42150	20230615	-44.13	16200	20221011	45.37	42150	-44.13	20230615	22150	6.32	20230110	42150	-44.13	20230615	16200	45.37	20221011	4.26	N	228670	500	76 억	3414165	N	N	448	N	N
57	20230919	090836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23850	-50	5	-0.21	63349050	2645	2.13	24300	24300	23750	31050	16750	23900	23950.49	22.34	-1982	24933	24416	23933	23416	22933	24675	23675	76	7150	500	17200	50	1	15279943	3644	43.36	2.99	12	0.02	550.00	7972.00	42150	20230615	-43.42	16200	20221011	47.22	42150	-43.42	20230615	22150	7.67	20230110	42150	-43.42	20230615	16200	47.22	20221011	4.26	N	228670	500	76 억	3414165	N	N	448	N	N
58	20230918	160841	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	100	2	0.42	2982517250	124286	113.69	23700	24450	23450	30900	16700	23800	23997.29	22.51	-48435	24433	24116	23833	23516	23233	23975	23375	76	7100	500	17130	50	1	15279943	3652	43.45	3.00	12	0.81	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	4.31	N	228670	500	76 억	3440024	N	N	448	N	N
59	20230918	150837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	100	2	0.42	2868512950	119515	109.33	23700	24450	23450	30900	16700	23800	24001.36	22.51	-44805	24433	24116	23833	23516	23233	23975	23375	76	7100	500	17130	50	1	15279943	3652	43.45	3.00	12	0.78	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	4.31	N	228670	500	76 억	3440024	N	N	465	N	N
60	20230918	140857	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23800	0	3	0.00	2559879000	106560	97.48	23700	24450	23450	30900	16700	23800	24022.99	22.51	-36776	24433	24116	23833	23516	23233	23975	23375	76	7100	500	17130	50	1	15279943	3637	43.27	2.99	12	0.70	550.00	7972.00	42150	20230615	-43.53	16200	20221011	46.91	42150	-43.53	20230615	22150	7.45	20230110	42150	-43.53	20230615	16200	46.91	20221011	4.31	N	228670	500	76 억	3440024	N	N	465	N	N
61	20230918	130835	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	100	2	0.42	2355440250	97994	89.64	23700	24450	23450	30900	16700	23800	24036.69	22.51	-33354	24433	24116	23833	23516	23233	23975	23375	76	7100	500	17130	50	1	15279943	3652	43.45	3.00	12	0.64	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	4.31	N	228670	500	76 억	3440024	N	N	465	N	N
62	20230918	120842	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	100	2	0.42	2070905400	86102	78.76	23700	24450	23450	30900	16700	23800	24051.91	22.51	-28918	24433	24116	23833	23516	23233	23975	23375	76	7100	500	17130	50	1	15279943	3652	43.45	3.00	12	0.56	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	4.31	N	228670	500	76 억	3440024	N	N	465	N	N
63	20230918	110828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	100	2	0.42	1875286450	77931	71.29	23700	24450	23450	30900	16700	23800	24063.58	22.51	-25719	24433	24116	23833	23516	23233	23975	23375	76	7100	500	17130	50	1	15279943	3652	43.45	3.00	12	0.51	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	4.31	N	228670	500	76 억	3440024	N	N	465	N	N
64	20230918	100823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24200	400	2	1.68	1447362950	60114	54.99	23700	24450	23450	30900	16700	23800	24077.19	22.51	-21279	24433	24116	23833	23516	23233	23975	23375	76	7100	500	17130	50	1	15279943	3698	44.00	3.04	12	0.39	550.00	7972.00	42150	20230615	-42.59	16200	20221011	49.38	42150	-42.59	20230615	22150	9.26	20230110	42150	-42.59	20230615	16200	49.38	20221011	4.31	N	228670	500	76 억	3440024	N	N	465	N	N
65	20230918	090826	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23550	-250	5	-1.05	118947600	5048	4.62	23700	23700	23450	30900	16700	23800	23561.04	22.51	-280	24433	24116	23833	23516	23233	23975	23375	76	7100	500	17130	50	1	15279943	3598	42.82	2.95	12	0.03	550.00	7972.00	42150	20230615	-44.13	16200	20221011	45.37	42150	-44.13	20230615	22150	6.32	20230110	42150	-44.13	20230615	16200	45.37	20221011	4.31	N	228670	500	76 억	3440024	N	N	465	N	N
66	20230915	160835	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23800	-100	5	-0.42	2610774450	109228	84.16	23950	24150	23550	31050	16750	23900	23902.11	22.74	-15752	24300	24100	23800	23600	23300	24150	23650	76	7150	500	17200	50	1	15279943	3637	43.27	2.99	12	0.71	550.00	7972.00	42150	20230615	-43.53	16200	20221011	46.91	42150	-43.53	20230615	22150	7.45	20230110	42150	-43.53	20230615	16200	46.91	20221011	4.18	N	228670	500	76 억	3474365	N	N	465	N	N
67	20230915	150832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23800	-100	5	-0.42	2528145200	105761	81.49	23950	24150	23550	31050	16750	23900	23904.32	22.74	-14626	24300	24100	23800	23600	23300	24150	23650	76	7150	500	17200	50	1	15279943	3637	43.27	2.99	12	0.69	550.00	7972.00	42150	20230615	-43.53	16200	20221011	46.91	42150	-43.53	20230615	22150	7.45	20230110	42150	-43.53	20230615	16200	46.91	20221011	4.18	N	228670	500	76 억	3474365	N	N	3584	N	N
68	20230915	140836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23850	-50	5	-0.21	2179833600	91160	70.24	23950	24150	23550	31050	16750	23900	23912.17	22.74	-13281	24300	24100	23800	23600	23300	24150	23650	76	7150	500	17200	50	1	15279943	3644	43.36	2.99	12	0.60	550.00	7972.00	42150	20230615	-43.42	16200	20221011	47.22	42150	-43.42	20230615	22150	7.67	20230110	42150	-43.42	20230615	16200	47.22	20221011	4.18	N	228670	500	76 억	3474365	N	N	3584	N	N
69	20230915	130828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24000	100	2	0.42	1629218950	68257	52.59	23950	24100	23550	31050	16750	23900	23868.89	22.74	-5695	24300	24100	23800	23600	23300	24150	23650	76	7150	500	17200	50	1	15279943	3667	43.64	3.01	12	0.45	550.00	7972.00	42150	20230615	-43.06	16200	20221011	48.15	42150	-43.06	20230615	22150	8.35	20230110	42150	-43.06	20230615	16200	48.15	20221011	4.18	N	228670	500	76 억	3474365	N	N	3584	N	N
70	20230915	120832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24050	150	2	0.63	1137700500	47724	36.77	23950	24100	23550	31050	16750	23900	23839.17	22.74	-8314	24300	24100	23800	23600	23300	24150	23650	76	7150	500	17200	50	1	15279943	3675	43.73	3.02	12	0.31	550.00	7972.00	42150	20230615	-42.94	16200	20221011	48.46	42150	-42.94	20230615	22150	8.58	20230110	42150	-42.94	20230615	16200	48.46	20221011	4.18	N	228670	500	76 억	3474365	N	N	3584	N	N
71	20230915	110840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	0	3	0.00	843060200	35423	27.29	23950	24100	23550	31050	16750	23900	23799.80	22.74	-4127	24300	24100	23800	23600	23300	24150	23650	76	7150	500	17200	50	1	15279943	3652	43.45	3.00	12	0.23	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	4.18	N	228670	500	76 억	3474365	N	N	3584	N	N
72	20230915	100837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23700	-200	5	-0.84	376539550	15890	12.24	23950	23950	23550	31050	16750	23900	23696.64	22.74	-527	24300	24100	23800	23600	23300	24150	23650	76	7150	500	17200	50	1	15279943	3621	43.09	2.97	12	0.10	550.00	7972.00	42150	20230615	-43.77	16200	20221011	46.30	42150	-43.77	20230615	22150	7.00	20230110	42150	-43.77	20230615	16200	46.30	20221011	4.18	N	228670	500	76 억	3474365	N	N	3584	N	N
73	20230915	090827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	0	3	0.00	97655450	4105	3.16	23950	23950	23600	31050	16750	23900	23789.39	22.74	-1250	24300	24100	23800	23600	23300	24150	23650	76	7150	500	17200	50	1	15279943	3652	43.45	3.00	12	0.03	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	4.18	N	228670	500	76 억	3474365	N	N	3584	N	N
74	20230914	160836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	0	3	0.00	3084311450	129529	54.52	23900	24000	23500	31050	16750	23900	23811.55	22.91	-4770	24600	24250	23800	23450	23000	24425	23625	76	7150	500	17200	50	1	15279943	3652	43.45	3.00	12	0.85	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	3.99	N	228670	500	76 억	3501195	N	N	3584	N	N
75	20230914	150812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23850	-50	5	-0.21	2745543700	115351	48.56	23900	24000	23500	31050	16750	23900	23801.55	22.91	-4941	24600	24250	23800	23450	23000	24425	23625	76	7150	500	17200	50	1	15279943	3644	43.36	2.99	12	0.75	550.00	7972.00	42150	20230615	-43.42	16200	20221011	47.22	42150	-43.42	20230615	22150	7.67	20230110	42150	-43.42	20230615	16200	47.22	20221011	3.99	N	228670	500	76 억	3501195	N	N	229	N	N
76	20230914	140829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23800	-100	5	-0.42	2158954050	90735	38.19	23900	24000	23500	31050	16750	23900	23793.93	22.91	-6461	24600	24250	23800	23450	23000	24425	23625	76	7150	500	17200	50	1	15279943	3637	43.27	2.99	12	0.59	550.00	7972.00	42150	20230615	-43.53	16200	20221011	46.91	42150	-43.53	20230615	22150	7.45	20230110	42150	-43.53	20230615	16200	46.91	20221011	3.99	N	228670	500	76 억	3501195	N	N	229	N	N
77	20230914	130812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23950	50	2	0.21	1718120450	72276	30.42	23900	24000	23500	31050	16750	23900	23771.45	22.91	-3382	24600	24250	23800	23450	23000	24425	23625	76	7150	500	17200	50	1	15279943	3660	43.55	3.00	12	0.47	550.00	7972.00	42150	20230615	-43.18	16200	20221011	47.84	42150	-43.18	20230615	22150	8.13	20230110	42150	-43.18	20230615	16200	47.84	20221011	3.99	N	228670	500	76 억	3501195	N	N	229	N	N
78	20230914	120822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	0	3	0.00	1355218500	57090	24.03	23900	23950	23500	31050	16750	23900	23737.96	22.91	-1294	24600	24250	23800	23450	23000	24425	23625	76	7150	500	17200	50	1	15279943	3652	43.45	3.00	12	0.37	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	3.99	N	228670	500	76 억	3501195	N	N	229	N	N
79	20230914	110815	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23750	-150	5	-0.63	1130190950	47643	20.05	23900	23950	23500	31050	16750	23900	23721.65	22.91	-4251	24600	24250	23800	23450	23000	24425	23625	76	7150	500	17200	50	1	15279943	3629	43.18	2.98	12	0.31	550.00	7972.00	42150	20230615	-43.65	16200	20221011	46.60	42150	-43.65	20230615	22150	7.22	20230110	42150	-43.65	20230615	16200	46.60	20221011	3.99	N	228670	500	76 억	3501195	N	N	229	N	N
80	20230914	100809	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23550	-350	5	-1.46	668867700	28211	11.88	23900	23950	23500	31050	16750	23900	23708.68	22.91	724	24600	24250	23800	23450	23000	24425	23625	76	7150	500	17200	50	1	15279943	3598	42.82	2.95	12	0.18	550.00	7972.00	42150	20230615	-44.13	16200	20221011	45.37	42150	-44.13	20230615	22150	6.32	20230110	42150	-44.13	20230615	16200	45.37	20221011	3.99	N	228670	500	76 억	3501195	N	N	229	N	N
81	20230914	090824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23800	-100	5	-0.42	45019950	1889	0.80	23900	23950	23750	31050	16750	23900	23828.33	22.91	-487	24600	24250	23800	23450	23000	24425	23625	76	7150	500	17200	50	1	15279943	3637	43.27	2.99	12	0.01	550.00	7972.00	42150	20230615	-43.53	16200	20221011	46.91	42150	-43.53	20230615	22150	7.45	20230110	42150	-43.53	20230615	16200	46.91	20221011	3.99	N	228670	500	76 억	3501195	N	N	229	N	N
82	20230913	160828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	100	2	0.42	5611389400	236711	54.93	23850	24150	23350	30900	16700	23800	23705.57	22.69	36527	26833	25316	24483	22966	22133	24900	22550	76	7100	500	17130	50	1	15279943	3652	43.45	3.00	12	1.55	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	3.98	N	228670	500	76 억	3466771	N	N	229	N	N
83	20230913	150819	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23950	150	2	0.63	5246632950	221482	51.40	23850	24150	23350	30900	16700	23800	23688.75	22.69	37433	26833	25316	24483	22966	22133	24900	22550	76	7100	500	17130	50	1	15279943	3660	43.55	3.00	12	1.45	550.00	7972.00	42150	20230615	-43.18	16200	20221011	47.84	42150	-43.18	20230615	22150	8.13	20230110	42150	-43.18	20230615	16200	47.84	20221011	3.98	N	228670	500	76 억	3466771	N	N	1451	N	N
84	20230913	140827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23900	100	2	0.42	4081209300	172676	40.07	23850	24150	23350	30900	16700	23800	23635.05	22.69	53358	26833	25316	24483	22966	22133	24900	22550	76	7100	500	17130	50	1	15279943	3652	43.45	3.00	12	1.13	550.00	7972.00	42150	20230615	-43.30	16200	20221011	47.53	42150	-43.30	20230615	22150	7.90	20230110	42150	-43.30	20230615	16200	47.53	20221011	3.98	N	228670	500	76 억	3466771	N	N	1451	N	N
85	20230913	130804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23450	-350	5	-1.47	3113272550	131818	30.59	23850	24150	23350	30900	16700	23800	23617.93	22.69	47443	26833	25316	24483	22966	22133	24900	22550	76	7100	500	17130	50	1	15279943	3583	42.64	2.94	12	0.86	550.00	7972.00	42150	20230615	-44.37	16200	20221011	44.75	42150	-44.37	20230615	22150	5.87	20230110	42150	-44.37	20230615	16200	44.75	20221011	3.98	N	228670	500	76 억	3466771	N	N	1451	N	N
86	20230913	120823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23500	-300	5	-1.26	2489533900	105257	24.43	23850	24150	23350	30900	16700	23800	23651.93	22.69	36021	26833	25316	24483	22966	22133	24900	22550	76	7100	500	17130	50	1	15279943	3591	42.73	2.95	12	0.69	550.00	7972.00	42150	20230615	-44.25	16200	20221011	45.06	42150	-44.25	20230615	22150	6.09	20230110	42150	-44.25	20230615	16200	45.06	20221011	3.98	N	228670	500	76 억	3466771	N	N	1451	N	N
87	20230913	110823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23550	-250	5	-1.05	1915805400	80833	18.76	23850	24150	23350	30900	16700	23800	23700.76	22.69	23617	26833	25316	24483	22966	22133	24900	22550	76	7100	500	17130	50	1	15279943	3598	42.82	2.95	12	0.53	550.00	7972.00	42150	20230615	-44.13	16200	20221011	45.37	42150	-44.13	20230615	22150	6.32	20230110	42150	-44.13	20230615	16200	45.37	20221011	3.98	N	228670	500	76 억	3466771	N	N	1451	N	N
88	20230913	100814	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23750	-50	5	-0.21	1173694250	49350	11.45	23850	24150	23450	30900	16700	23800	23783.06	22.69	7871	26833	25316	24483	22966	22133	24900	22550	76	7100	500	17130	50	1	15279943	3629	43.18	2.98	12	0.32	550.00	7972.00	42150	20230615	-43.65	16200	20221011	46.60	42150	-43.65	20230615	22150	7.22	20230110	42150	-43.65	20230615	16200	46.60	20221011	3.98	N	228670	500	76 억	3466771	N	N	1451	N	N
89	20230913	090806	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24100	300	2	1.26	147437100	6134	1.42	23850	24150	23850	30900	16700	23800	24036.82	22.69	638	26833	25316	24483	22966	22133	24900	22550	76	7100	500	17130	50	1	15279943	3682	43.82	3.02	12	0.04	550.00	7972.00	42150	20230615	-42.82	16200	20221011	48.77	42150	-42.82	20230615	22150	8.80	20230110	42150	-42.82	20230615	16200	48.77	20221011	3.98	N	228670	500	76 억	3466771	N	N	1451	N	N
90	20230912	160804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23800	-2050	5	-7.93	10450631800	429852	269.41	25850	26000	23650	33600	18100	25850	24312.59	22.51	-37409	26883	26366	25633	25116	24383	26000	24750	76	7750	500	18610	50	1	15279943	3637	43.27	2.99	12	2.81	550.00	7972.00	42150	20230615	-43.53	16200	20221011	46.91	42150	-43.53	20230615	22150	7.45	20230110	42150	-43.53	20230615	16200	46.91	20221011	4.08	N	228670	500	76 억	3438875	N	N	1448	N	N
91	20230912	150812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	23750	-2100	5	-8.12	9982486100	410241	257.12	25850	26000	23650	33600	18100	25850	24333.22	22.51	-34997	26883	26366	25633	25116	24383	26000	24750	76	7750	500	18610	50	1	15279943	3629	43.18	2.98	12	2.68	550.00	7972.00	42150	20230615	-43.65	16200	20221011	46.60	42150	-43.65	20230615	22150	7.22	20230110	42150	-43.65	20230615	16200	46.60	20221011	4.08	N	228670	500	76 억	3438875	N	N	1123	N	N
92	20230912	140812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24000	-1850	5	-7.16	7949854500	324921	203.65	25850	26000	23800	33600	18100	25850	24467.04	22.51	-56011	26883	26366	25633	25116	24383	26000	24750	76	7750	500	18610	50	1	15279943	3667	43.64	3.01	12	2.13	550.00	7972.00	42150	20230615	-43.06	16200	20221011	48.15	42150	-43.06	20230615	22150	8.35	20230110	42150	-43.06	20230615	16200	48.15	20221011	4.08	N	228670	500	76 억	3438875	N	N	1123	N	N
93	20230912	130801	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24400	-1450	5	-5.61	4469285950	180473	113.11	25850	26000	24300	33600	18100	25850	24764.29	22.51	-31026	26883	26366	25633	25116	24383	26000	24750	76	7750	500	18610	50	1	15279943	3728	44.36	3.06	12	1.18	550.00	7972.00	42150	20230615	-42.11	16200	20221011	50.62	42150	-42.11	20230615	22150	10.16	20230110	42150	-42.11	20230615	16200	50.62	20221011	4.08	N	228670	500	76 억	3438875	N	N	1123	N	N
94	20230912	120800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24500	-1350	5	-5.22	3945954800	159104	99.72	25850	26000	24300	33600	18100	25850	24801.10	22.51	-30830	26883	26366	25633	25116	24383	26000	24750	76	7750	500	18610	50	1	15279943	3744	44.55	3.07	12	1.04	550.00	7972.00	42150	20230615	-41.87	16200	20221011	51.23	42150	-41.87	20230615	22150	10.61	20230110	42150	-41.87	20230615	16200	51.23	20221011	4.08	N	228670	500	76 억	3438875	N	N	1123	N	N
95	20230912	110804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24650	-1200	5	-4.64	3020427200	121369	76.07	25850	26000	24300	33600	18100	25850	24886.32	22.51	-26076	26883	26366	25633	25116	24383	26000	24750	76	7750	500	18610	50	1	15279943	3767	44.82	3.09	12	0.79	550.00	7972.00	42150	20230615	-41.52	16200	20221011	52.16	42150	-41.52	20230615	22150	11.29	20230110	42150	-41.52	20230615	16200	52.16	20221011	4.08	N	228670	500	76 억	3438875	N	N	1123	N	N
96	20230912	100757	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24650	-1200	5	-4.64	2441766900	97906	61.36	25850	26000	24300	33600	18100	25850	24939.91	22.51	-22734	26883	26366	25633	25116	24383	26000	24750	76	7750	500	18610	50	1	15279943	3767	44.82	3.09	12	0.64	550.00	7972.00	42150	20230615	-41.52	16200	20221011	52.16	42150	-41.52	20230615	22150	11.29	20230110	42150	-41.52	20230615	16200	52.16	20221011	4.08	N	228670	500	76 억	3438875	N	N	1123	N	N
97	20230912	090816	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25900	50	2	0.19	103228700	3995	2.50	25850	26000	25700	33600	18100	25850	25839.47	22.51	-251	26883	26366	25633	25116	24383	26000	24750	76	7750	500	18610	50	1	15279943	3958	47.09	3.25	12	0.03	550.00	7972.00	42150	20230615	-38.55	16200	20221011	59.88	42150	-38.55	20230615	22150	16.93	20230110	42150	-38.55	20230615	16200	59.88	20221011	4.08	N	228670	500	76 억	3438875	N	N	1123	N	N
98	20230911	160758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25850	-250	5	-0.96	4059348150	159153	103.64	26100	26150	24900	33900	18300	26100	25504.18	22.45	3683	26833	26466	25733	25366	24633	26650	25550	76	7800	500	18790	50	1	15279943	3950	47.00	3.24	12	1.04	550.00	7972.00	42150	20230615	-38.67	16200	20221011	59.57	42150	-38.67	20230615	22150	16.70	20230110	42150	-38.67	20230615	16200	59.57	20221011	4.08	N	228670	500	76 억	3429818	N	N	1102	N	N
99	20230911	150803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26050	-50	5	-0.19	3834968800	150509	98.01	26100	26150	24900	33900	18300	26100	25480.00	22.45	4631	26833	26466	25733	25366	24633	26650	25550	76	7800	500	18790	50	1	15279943	3980	47.36	3.27	12	0.99	550.00	7972.00	42150	20230615	-38.20	16200	20221011	60.80	42150	-38.20	20230615	22150	17.61	20230110	42150	-38.20	20230615	16200	60.80	20221011	4.08	N	228670	500	76 억	3429818	N	N	422	N	N
100	20230911	140812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25850	-250	5	-0.96	3409120350	133996	87.25	26100	26150	24900	33900	18300	26100	25441.96	22.45	4016	26833	26466	25733	25366	24633	26650	25550	76	7800	500	18790	50	1	15279943	3950	47.00	3.24	12	0.88	550.00	7972.00	42150	20230615	-38.67	16200	20221011	59.57	42150	-38.67	20230615	22150	16.70	20230110	42150	-38.67	20230615	16200	59.57	20221011	4.08	N	228670	500	76 억	3429818	N	N	422	N	N
101	20230911	130747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25750	-350	5	-1.34	3035502500	119600	77.88	26100	26100	24900	33900	18300	26100	25380.46	22.45	1193	26833	26466	25733	25366	24633	26650	25550	76	7800	500	18790	50	1	15279943	3935	46.82	3.23	12	0.78	550.00	7972.00	42150	20230615	-38.91	16200	20221011	58.95	42150	-38.91	20230615	22150	16.25	20230110	42150	-38.91	20230615	16200	58.95	20221011	4.08	N	228670	500	76 억	3429818	N	N	422	N	N
102	20230911	120801	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25800	-300	5	-1.15	2736509450	108024	70.34	26100	26100	24900	33900	18300	26100	25332.42	22.45	-1722	26833	26466	25733	25366	24633	26650	25550	76	7800	500	18790	50	1	15279943	3942	46.91	3.24	12	0.71	550.00	7972.00	42150	20230615	-38.79	16200	20221011	59.26	42150	-38.79	20230615	22150	16.48	20230110	42150	-38.79	20230615	16200	59.26	20221011	4.08	N	228670	500	76 억	3429818	N	N	422	N	N
103	20230911	110747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25250	-850	5	-3.26	2118416250	83935	54.66	26100	26100	24900	33900	18300	26100	25238.77	22.45	-6631	26833	26466	25733	25366	24633	26650	25550	76	7800	500	18790	50	1	15279943	3858	45.91	3.17	12	0.55	550.00	7972.00	42150	20230615	-40.09	16200	20221011	55.86	42150	-40.09	20230615	22150	14.00	20230110	42150	-40.09	20230615	16200	55.86	20221011	4.08	N	228670	500	76 억	3429818	N	N	422	N	N
104	20230911	100746	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25150	-950	5	-3.64	1133870350	44746	29.14	26100	26100	25050	33900	18300	26100	25340.15	22.45	-3578	26833	26466	25733	25366	24633	26650	25550	76	7800	500	18790	50	1	15279943	3843	45.73	3.15	12	0.29	550.00	7972.00	42150	20230615	-40.33	16200	20221011	55.25	42150	-40.33	20230615	22150	13.54	20230110	42150	-40.33	20230615	16200	55.25	20221011	4.08	N	228670	500	76 억	3429818	N	N	422	N	N
105	20230911	090744	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25750	-350	5	-1.34	95689450	3700	2.41	26100	26100	25750	33900	18300	26100	25862.01	22.45	-1728	26833	26466	25733	25366	24633	26650	25550	76	7800	500	18790	50	1	15279943	3935	46.82	3.23	12	0.02	550.00	7972.00	42150	20230615	-38.91	16200	20221011	58.95	42150	-38.91	20230615	22150	16.25	20230110	42150	-38.91	20230615	16200	58.95	20221011	4.08	N	228670	500	76 억	3429818	N	N	422	N	N
106	20230908	160805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26100	400	2	1.56	3921474200	153168	86.94	25650	26100	25000	33400	18000	25700	25601.70	22.37	14975	27966	26832	26166	25032	24366	26500	24700	76	7700	500	18500	50	1	15279943	3988	47.45	3.27	12	1.00	550.00	7972.00	42150	20230615	-38.08	16200	20221011	61.11	42150	-38.08	20230615	22150	17.83	20230110	42150	-38.08	20230615	16200	61.11	20221011	3.99	N	228670	500	76 억	3417450	N	N	422	N	N
107	20230908	150803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25900	200	2	0.78	3602760600	140913	79.98	25650	26100	25000	33400	18000	25700	25567.25	22.37	19056	27966	26832	26166	25032	24366	26500	24700	76	7700	500	18500	50	1	15279943	3958	47.09	3.25	12	0.92	550.00	7972.00	42150	20230615	-38.55	16200	20221011	59.88	42150	-38.55	20230615	22150	16.93	20230110	42150	-38.55	20230615	16200	59.88	20221011	3.99	N	228670	500	76 억	3417450	N	N	647	N	N
108	20230908	140755	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25800	100	2	0.39	2984903450	116949	66.38	25650	26100	25000	33400	18000	25700	25523.09	22.37	19676	27966	26832	26166	25032	24366	26500	24700	76	7700	500	18500	50	1	15279943	3942	46.91	3.24	12	0.77	550.00	7972.00	42150	20230615	-38.79	16200	20221011	59.26	42150	-38.79	20230615	22150	16.48	20230110	42150	-38.79	20230615	16200	59.26	20221011	3.99	N	228670	500	76 억	3417450	N	N	647	N	N
109	20230908	130804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25700	0	3	0.00	2575713800	101074	57.37	25650	26100	25000	33400	18000	25700	25483.40	22.37	22187	27966	26832	26166	25032	24366	26500	24700	76	7700	500	18500	50	1	15279943	3927	46.73	3.22	12	0.66	550.00	7972.00	42150	20230615	-39.03	16200	20221011	58.64	42150	-39.03	20230615	22150	16.03	20230110	42150	-39.03	20230615	16200	58.64	20221011	3.99	N	228670	500	76 억	3417450	N	N	647	N	N
110	20230908	120813	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25750	50	2	0.19	2351261150	92352	52.42	25650	26100	25000	33400	18000	25700	25459.72	22.37	21489	27966	26832	26166	25032	24366	26500	24700	76	7700	500	18500	50	1	15279943	3935	46.82	3.23	12	0.60	550.00	7972.00	42150	20230615	-38.91	16200	20221011	58.95	42150	-38.91	20230615	22150	16.25	20230110	42150	-38.91	20230615	16200	58.95	20221011	3.99	N	228670	500	76 억	3417450	N	N	647	N	N
111	20230908	110809	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25450	-250	5	-0.97	1985254950	78063	44.31	25650	26100	25000	33400	18000	25700	25431.38	22.37	20463	27966	26832	26166	25032	24366	26500	24700	76	7700	500	18500	50	1	15279943	3889	46.27	3.19	12	0.51	550.00	7972.00	42150	20230615	-39.62	16200	20221011	57.10	42150	-39.62	20230615	22150	14.90	20230110	42150	-39.62	20230615	16200	57.10	20221011	3.99	N	228670	500	76 억	3417450	N	N	647	N	N
112	20230908	100802	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25550	-150	5	-0.58	1635340650	64316	36.51	25650	26100	25000	33400	18000	25700	25426.57	22.37	16165	27966	26832	26166	25032	24366	26500	24700	76	7700	500	18500	50	1	15279943	3904	46.45	3.20	12	0.42	550.00	7972.00	42150	20230615	-39.38	16200	20221011	57.72	42150	-39.38	20230615	22150	15.35	20230110	42150	-39.38	20230615	16200	57.72	20221011	3.99	N	228670	500	76 억	3417450	N	N	647	N	N
113	20230908	090807	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25900	200	2	0.78	124832550	4846	2.75	25650	25900	25600	33400	18000	25700	25760.16	22.37	-12	27966	26832	26166	25032	24366	26500	24700	76	7700	500	18500	50	1	15279943	3958	47.09	3.25	12	0.03	550.00	7972.00	42150	20230615	-38.55	16200	20221011	59.88	42150	-38.55	20230615	22150	16.93	20230110	42150	-38.55	20230615	16200	59.88	20221011	3.99	N	228670	500	76 억	3417450	N	N	647	N	N
114	20230907	160753	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25700	-1300	5	-4.81	4573919450	175288	126.81	26750	27300	25500	35100	18900	27000	26094.15	22.44	-5126	28466	27732	27266	26532	26066	27500	26300	76	8100	500	19440	50	1	15279943	3927	46.73	3.22	12	1.15	550.00	7972.00	42150	20230615	-39.03	16200	20221011	58.64	42150	-39.03	20230615	22150	16.03	20230110	42150	-39.03	20230615	16200	58.64	20221011	4.01	N	228670	500	76 억	3428655	N	N	647	N	N
115	20230907	150758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25800	-1200	5	-4.44	4340269150	166208	120.24	26750	27300	25500	35100	18900	27000	26113.45	22.44	-7018	28466	27732	27266	26532	26066	27500	26300	76	8100	500	19440	50	1	15279943	3942	46.91	3.24	12	1.09	550.00	7972.00	42150	20230615	-38.79	16200	20221011	59.26	42150	-38.79	20230615	22150	16.48	20230110	42150	-38.79	20230615	16200	59.26	20221011	4.01	N	228670	500	76 억	3428655	N	N	645	N	N
116	20230907	140756	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25800	-1200	5	-4.44	3574838700	136496	98.75	26750	27300	25500	35100	18900	27000	26190.03	22.44	-10968	28466	27732	27266	26532	26066	27500	26300	76	8100	500	19440	50	1	15279943	3942	46.91	3.24	12	0.89	550.00	7972.00	42150	20230615	-38.79	16200	20221011	59.26	42150	-38.79	20230615	22150	16.48	20230110	42150	-38.79	20230615	16200	59.26	20221011	4.01	N	228670	500	76 억	3428655	N	N	645	N	N
117	20230907	130752	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26050	-950	5	-3.52	2408842850	91249	66.01	26750	27300	26000	35100	18900	27000	26398.53	22.44	-11539	28466	27732	27266	26532	26066	27500	26300	76	8100	500	19440	50	1	15279943	3980	47.36	3.27	12	0.60	550.00	7972.00	42150	20230615	-38.20	16200	20221011	60.80	42150	-38.20	20230615	22150	17.61	20230110	42150	-38.20	20230615	16200	60.80	20221011	4.01	N	228670	500	76 억	3428655	N	N	645	N	N
118	20230907	120804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26100	-900	5	-3.33	2064990350	78082	56.49	26750	27300	26000	35100	18900	27000	26446.40	22.44	-10455	28466	27732	27266	26532	26066	27500	26300	76	8100	500	19440	50	1	15279943	3988	47.45	3.27	12	0.51	550.00	7972.00	42150	20230615	-38.08	16200	20221011	61.11	42150	-38.08	20230615	22150	17.83	20230110	42150	-38.08	20230615	16200	61.11	20221011	4.01	N	228670	500	76 억	3428655	N	N	645	N	N
119	20230907	110758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26500	-500	5	-1.85	1058897800	39741	28.75	26750	27300	26450	35100	18900	27000	26644.93	22.44	-12142	28466	27732	27266	26532	26066	27500	26300	76	8100	500	19440	50	1	15279943	4049	48.18	3.32	12	0.26	550.00	7972.00	42150	20230615	-37.13	16200	20221011	63.58	42150	-37.13	20230615	22150	19.64	20230110	42150	-37.13	20230615	16200	63.58	20221011	4.01	N	228670	500	76 억	3428655	N	N	645	N	N
120	20230907	100759	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26600	-400	5	-1.48	614749450	23016	16.65	26750	27300	26450	35100	18900	27000	26709.59	22.44	-6984	28466	27732	27266	26532	26066	27500	26300	76	8100	500	19440	50	1	15279943	4064	48.36	3.34	12	0.15	550.00	7972.00	42150	20230615	-36.89	16200	20221011	64.20	42150	-36.89	20230615	22150	20.09	20230110	42150	-36.89	20230615	16200	64.20	20221011	4.01	N	228670	500	76 억	3428655	N	N	645	N	N
121	20230907	090810	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27000	0	3	0.00	107098150	3999	2.89	26750	27000	26700	35100	18900	27000	26780.96	22.44	154	28466	27732	27266	26532	26066	27500	26300	76	8100	500	19440	50	1	15279943	4126	49.09	3.39	12	0.03	550.00	7972.00	42150	20230615	-35.94	16200	20221011	66.67	42150	-35.94	20230615	22150	21.90	20230110	42150	-35.94	20230615	16200	66.67	20221011	4.01	N	228670	500	76 억	3428655	N	N	645	N	N
122	20230906	160754	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27000	-700	5	-2.53	3717704500	136470	50.43	27700	28000	26800	36000	19400	27700	27241.98	22.65	-43755	28566	28132	27366	26932	26166	28350	27150	76	8300	500	19940	50	1	15279943	4126	49.09	3.39	12	0.89	550.00	7972.00	42150	20230615	-35.94	16200	20221011	66.67	42150	-35.94	20230615	22150	21.90	20230110	42150	-35.94	20230615	16200	66.67	20221011	4.03	N	228670	500	76 억	3460702	N	N	645	N	N
123	20230906	150758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27350	-350	5	-1.26	3559858450	130658	48.29	27700	28000	26800	36000	19400	27700	27245.61	22.65	-42726	28566	28132	27366	26932	26166	28350	27150	76	8300	500	19940	50	1	15279943	4179	49.73	3.43	12	0.86	550.00	7972.00	42150	20230615	-35.11	16200	20221011	68.83	42150	-35.11	20230615	22150	23.48	20230110	42150	-35.11	20230615	16200	68.83	20221011	4.03	N	228670	500	76 억	3460702	N	N	41	N	N
124	20230906	140757	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27150	-550	5	-1.99	2717356750	99453	36.75	27700	28000	26900	36000	19400	27700	27323.01	22.65	-36856	28566	28132	27366	26932	26166	28350	27150	76	8300	500	19940	50	1	15279943	4149	49.36	3.41	12	0.65	550.00	7972.00	42150	20230615	-35.59	16200	20221011	67.59	42150	-35.59	20230615	22150	22.57	20230110	42150	-35.59	20230615	16200	67.59	20221011	4.03	N	228670	500	76 억	3460702	N	N	41	N	N
125	20230906	130749	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26950	-750	5	-2.71	2467197100	90242	33.35	27700	28000	26900	36000	19400	27700	27339.77	22.65	-32942	28566	28132	27366	26932	26166	28350	27150	76	8300	500	19940	50	1	15279943	4118	49.00	3.38	12	0.59	550.00	7972.00	42150	20230615	-36.06	16200	20221011	66.36	42150	-36.06	20230615	22150	21.67	20230110	42150	-36.06	20230615	16200	66.36	20221011	4.03	N	228670	500	76 억	3460702	N	N	41	N	N
126	20230906	120801	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27050	-650	5	-2.35	1982200150	72294	26.72	27700	28000	27050	36000	19400	27700	27418.58	22.65	-22344	28566	28132	27366	26932	26166	28350	27150	76	8300	500	19940	50	1	15279943	4133	49.18	3.39	12	0.47	550.00	7972.00	42150	20230615	-35.82	16200	20221011	66.98	42150	-35.82	20230615	22150	22.12	20230110	42150	-35.82	20230615	16200	66.98	20221011	4.03	N	228670	500	76 억	3460702	N	N	41	N	N
127	20230906	110804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27200	-500	5	-1.81	1539227500	55975	20.69	27700	28000	27200	36000	19400	27700	27498.47	22.65	-14185	28566	28132	27366	26932	26166	28350	27150	76	8300	500	19940	50	1	15279943	4156	49.45	3.41	12	0.37	550.00	7972.00	42150	20230615	-35.47	16200	20221011	67.90	42150	-35.47	20230615	22150	22.80	20230110	42150	-35.47	20230615	16200	67.90	20221011	4.03	N	228670	500	76 억	3460702	N	N	41	N	N
128	20230906	100743	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27300	-400	5	-1.44	1064550150	38563	14.25	27700	28000	27250	36000	19400	27700	27605.47	22.65	-5896	28566	28132	27366	26932	26166	28350	27150	76	8300	500	19940	50	1	15279943	4171	49.64	3.42	12	0.25	550.00	7972.00	42150	20230615	-35.23	16200	20221011	68.52	42150	-35.23	20230615	22150	23.25	20230110	42150	-35.23	20230615	16200	68.52	20221011	4.03	N	228670	500	76 억	3460702	N	N	41	N	N
129	20230906	090746	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27850	150	2	0.54	148858900	5382	1.99	27700	27850	27450	36000	19400	27700	27658.63	22.65	-1664	28566	28132	27366	26932	26166	28350	27150	76	8300	500	19940	50	1	15279943	4255	50.64	3.49	12	0.04	550.00	7972.00	42150	20230615	-33.93	16200	20221011	71.91	42150	-33.93	20230615	22150	25.73	20230110	42150	-33.93	20230615	16200	71.91	20221011	4.03	N	228670	500	76 억	3460702	N	N	41	N	N
130	20230905	160749	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27700	1050	2	3.94	7365059700	269662	237.14	27350	27800	26600	34600	18700	26650	27311.76	22.72	-36238	27350	27000	26600	26250	25850	26800	26050	76	7950	500	19180	50	1	15279943	4233	50.36	3.47	12	1.76	550.00	7972.00	42150	20230615	-34.28	16200	20221011	70.99	42150	-34.28	20230615	22150	25.06	20230110	42150	-34.28	20230615	16200	70.99	20221011	4.02	N	228670	500	76 억	3471441	N	N	41	N	N
131	20230905	150800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27700	1050	2	3.94	6793113950	249028	218.99	27350	27700	26600	34600	18700	26650	27278.51	22.72	-24532	27350	27000	26600	26250	25850	26800	26050	76	7950	500	19180	50	1	15279943	4233	50.36	3.47	12	1.63	550.00	7972.00	42150	20230615	-34.28	16200	20221011	70.99	42150	-34.28	20230615	22150	25.06	20230110	42150	-34.28	20230615	16200	70.99	20221011	4.02	N	228670	500	76 억	3471441	N	N	267	N	N
132	20230905	140758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27550	900	2	3.38	5739496400	210713	185.30	27350	27650	26600	34600	18700	26650	27238.45	22.72	-12299	27350	27000	26600	26250	25850	26800	26050	76	7950	500	19180	50	1	15279943	4210	50.09	3.46	12	1.38	550.00	7972.00	42150	20230615	-34.64	16200	20221011	70.06	42150	-34.64	20230615	22150	24.38	20230110	42150	-34.64	20230615	16200	70.06	20221011	4.02	N	228670	500	76 억	3471441	N	N	267	N	N
133	20230905	130739	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27050	400	2	1.50	4358425000	160399	141.05	27350	27550	26600	34600	18700	26650	27172.40	22.72	-19645	27350	27000	26600	26250	25850	26800	26050	76	7950	500	19180	50	1	15279943	4133	49.18	3.39	12	1.05	550.00	7972.00	42150	20230615	-35.82	16200	20221011	66.98	42150	-35.82	20230615	22150	22.12	20230110	42150	-35.82	20230615	16200	66.98	20221011	4.02	N	228670	500	76 억	3471441	N	N	267	N	N
134	20230905	120743	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27200	550	2	2.06	3887664100	143071	125.82	27350	27550	26600	34600	18700	26650	27172.97	22.72	-10722	27350	27000	26600	26250	25850	26800	26050	76	7950	500	19180	50	1	15279943	4156	49.45	3.41	12	0.94	550.00	7972.00	42150	20230615	-35.47	16200	20221011	67.90	42150	-35.47	20230615	22150	22.80	20230110	42150	-35.47	20230615	16200	67.90	20221011	4.02	N	228670	500	76 억	3471441	N	N	267	N	N
135	20230905	110750	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27050	400	2	1.50	3438222800	126472	111.22	27350	27550	26600	34600	18700	26650	27185.64	22.72	-3627	27350	27000	26600	26250	25850	26800	26050	76	7950	500	19180	50	1	15279943	4133	49.18	3.39	12	0.83	550.00	7972.00	42150	20230615	-35.82	16200	20221011	66.98	42150	-35.82	20230615	22150	22.12	20230110	42150	-35.82	20230615	16200	66.98	20221011	4.02	N	228670	500	76 억	3471441	N	N	267	N	N
136	20230905	100739	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27250	600	2	2.25	2253249850	82536	72.58	27350	27550	26950	34600	18700	26650	27300.21	22.72	3615	27350	27000	26600	26250	25850	26800	26050	76	7950	500	19180	50	1	15279943	4164	49.55	3.42	12	0.54	550.00	7972.00	42150	20230615	-35.35	16200	20221011	68.21	42150	-35.35	20230615	22150	23.02	20230110	42150	-35.35	20230615	16200	68.21	20221011	4.02	N	228670	500	76 억	3471441	N	N	267	N	N
137	20230905	090739	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27250	600	2	2.25	709609100	26061	22.92	27350	27550	26950	34600	18700	26650	27228.77	22.72	-70	27350	27000	26600	26250	25850	26800	26050	76	7950	500	19180	50	1	15279943	4164	49.55	3.42	12	0.17	550.00	7972.00	42150	20230615	-35.35	16200	20221011	68.21	42150	-35.35	20230615	22150	23.02	20230110	42150	-35.35	20230615	16200	68.21	20221011	4.02	N	228670	500	76 억	3471441	N	N	267	N	N
138	20230904	160735	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26650	-200	5	-0.74	2895628050	109456	69.13	26800	26950	26200	34900	18800	26850	26454.58	22.66	9253	28283	27566	26983	26266	25683	27275	25975	76	8050	500	19330	50	1	15279943	4072	48.45	3.34	12	0.72	550.00	7972.00	42150	20230615	-36.77	16200	20221011	64.51	42150	-36.77	20230615	22150	20.32	20230110	42150	-36.77	20230615	16200	64.51	20221011	4.09	N	228670	500	76 억	3462275	N	N	267	N	N
139	20230904	150726	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26300	-550	5	-2.05	2546536850	96281	60.81	26800	26950	26200	34900	18800	26850	26448.92	22.66	8610	28283	27566	26983	26266	25683	27275	25975	76	8050	500	19330	50	1	15279943	4019	47.82	3.30	12	0.63	550.00	7972.00	42150	20230615	-37.60	16200	20221011	62.35	42150	-37.60	20230615	22150	18.74	20230110	42150	-37.60	20230615	16200	62.35	20221011	4.09	N	228670	500	76 억	3462275	N	N	118	N	N
140	20230904	140721	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26300	-550	5	-2.05	1982507350	74851	47.27	26800	26950	26200	34900	18800	26850	26485.95	22.66	4837	28283	27566	26983	26266	25683	27275	25975	76	8050	500	19330	50	1	15279943	4019	47.82	3.30	12	0.49	550.00	7972.00	42150	20230615	-37.60	16200	20221011	62.35	42150	-37.60	20230615	22150	18.74	20230110	42150	-37.60	20230615	16200	62.35	20221011	4.09	N	228670	500	76 억	3462275	N	N	118	N	N
141	20230904	130734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26350	-500	5	-1.86	1618847400	61057	38.56	26800	26950	26200	34900	18800	26850	26513.59	22.66	2859	28283	27566	26983	26266	25683	27275	25975	76	8050	500	19330	50	1	15279943	4026	47.91	3.31	12	0.40	550.00	7972.00	42150	20230615	-37.49	16200	20221011	62.65	42150	-37.49	20230615	22150	18.96	20230110	42150	-37.49	20230615	16200	62.65	20221011	4.09	N	228670	500	76 억	3462275	N	N	118	N	N
142	20230904	120719	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26450	-400	5	-1.49	1432743600	54016	34.11	26800	26950	26200	34900	18800	26850	26524.30	22.66	2659	28283	27566	26983	26266	25683	27275	25975	76	8050	500	19330	50	1	15279943	4042	48.09	3.32	12	0.35	550.00	7972.00	42150	20230615	-37.25	16200	20221011	63.27	42150	-37.25	20230615	22150	19.41	20230110	42150	-37.25	20230615	16200	63.27	20221011	4.09	N	228670	500	76 억	3462275	N	N	118	N	N
143	20230904	110707	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26600	-250	5	-0.93	1177954450	44390	28.04	26800	26950	26200	34900	18800	26850	26536.33	22.66	-754	28283	27566	26983	26266	25683	27275	25975	76	8050	500	19330	50	1	15279943	4064	48.36	3.34	12	0.29	550.00	7972.00	42150	20230615	-36.89	16200	20221011	64.20	42150	-36.89	20230615	22150	20.09	20230110	42150	-36.89	20230615	16200	64.20	20221011	4.09	N	228670	500	76 억	3462275	N	N	118	N	N
144	20230904	100711	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26750	-100	5	-0.37	829371300	31240	19.73	26800	26950	26200	34900	18800	26850	26548.17	22.66	-1605	28283	27566	26983	26266	25683	27275	25975	76	8050	500	19330	50	1	15279943	4087	48.64	3.36	12	0.20	550.00	7972.00	42150	20230615	-36.54	16200	20221011	65.12	42150	-36.54	20230615	22150	20.77	20230110	42150	-36.54	20230615	16200	65.12	20221011	4.09	N	228670	500	76 억	3462275	N	N	118	N	N
145	20230904	090725	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26650	-200	5	-0.74	160359400	6011	3.80	26800	26800	26500	34900	18800	26850	26677.05	22.66	-2820	28283	27566	26983	26266	25683	27275	25975	76	8050	500	19330	50	1	15279943	4072	48.45	3.34	12	0.04	550.00	7972.00	42150	20230615	-36.77	16200	20221011	64.51	42150	-36.77	20230615	22150	20.32	20230110	42150	-36.77	20230615	16200	64.51	20221011	4.09	N	228670	500	76 억	3462275	N	N	118	N	N
146	20230901	160715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	26850	-550	5	-2.01	4250629350	158038	50.70	27400	27700	26400	35600	19200	27400	26896.27	22.78	-6689	28300	27850	27450	27000	26600	28075	27225	76	8200	500	19720	50	1	15279943	4103	48.82	3.37	12	1.03	550.00	7972.00	42150	20230615	-36.30	16200	20221011	65.74	42150	-36.30	20230615	22150	21.22	20230110	42150	-36.30	20230615	16200	65.74	20221011	4.12	N	228670	500	76 억	3481488	N	N	118	N	N
147	20230901	150723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	26900	-500	5	-1.82	4033393850	149963	48.11	27400	27700	26400	35600	19200	27400	26895.93	22.78	-7062	28300	27850	27450	27000	26600	28075	27225	76	8200	500	19720	50	1	15279943	4110	48.91	3.37	12	0.98	550.00	7972.00	42150	20230615	-36.18	16200	20221011	66.05	42150	-36.18	20230615	22150	21.44	20230110	42150	-36.18	20230615	16200	66.05	20221011	4.12	N	228670	500	76 억	3481488	N	N	1060	N	N
148	20230901	140727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	26700	-700	5	-2.55	3243152200	120532	38.67	27400	27700	26400	35600	19200	27400	26906.98	22.78	-10101	28300	27850	27450	27000	26600	28075	27225	76	8200	500	19720	50	1	15279943	4080	48.55	3.35	12	0.79	550.00	7972.00	42150	20230615	-36.65	16200	20221011	64.81	42150	-36.65	20230615	22150	20.54	20230110	42150	-36.65	20230615	16200	64.81	20221011	4.12	N	228670	500	76 억	3481488	N	N	1060	N	N
149	20230901	130704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27150	-250	5	-0.91	2758872600	102458	32.87	27400	27700	26400	35600	19200	27400	26926.86	22.78	-13171	28300	27850	27450	27000	26600	28075	27225	76	8200	500	19720	50	1	15279943	4149	49.36	3.41	12	0.67	550.00	7972.00	42150	20230615	-35.59	16200	20221011	67.59	42150	-35.59	20230615	22150	22.57	20230110	42150	-35.59	20230615	16200	67.59	20221011	4.12	N	228670	500	76 억	3481488	N	N	1060	N	N
150	20230901	120713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	26950	-450	5	-1.64	2444349300	90816	29.13	27400	27700	26400	35600	19200	27400	26915.40	22.78	-13868	28300	27850	27450	27000	26600	28075	27225	76	8200	500	19720	50	1	15279943	4118	49.00	3.38	12	0.59	550.00	7972.00	42150	20230615	-36.06	16200	20221011	66.36	42150	-36.06	20230615	22150	21.67	20230110	42150	-36.06	20230615	16200	66.36	20221011	4.12	N	228670	500	76 억	3481488	N	N	1060	N	N
151	20230901	110713	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	26450	-950	5	-3.47	2121640950	78790	25.28	27400	27700	26400	35600	19200	27400	26927.79	22.78	-20410	28300	27850	27450	27000	26600	28075	27225	76	8200	500	19720	50	1	15279943	4042	48.09	3.32	12	0.52	550.00	7972.00	42150	20230615	-37.25	16200	20221011	63.27	42150	-37.25	20230615	22150	19.41	20230110	42150	-37.25	20230615	16200	63.27	20221011	4.12	N	228670	500	76 억	3481488	N	N	1060	N	N
152	20230901	100708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	26800	-600	5	-2.19	1292026900	47639	15.28	27400	27700	26600	35600	19200	27400	27121.20	22.78	-13701	28300	27850	27450	27000	26600	28075	27225	76	8200	500	19720	50	1	15279943	4095	48.73	3.36	12	0.31	550.00	7972.00	42150	20230615	-36.42	16200	20221011	65.43	42150	-36.42	20230615	22150	20.99	20230110	42150	-36.42	20230615	16200	65.43	20221011	4.12	N	228670	500	76 억	3481488	N	N	1060	N	N
153	20230901	090658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	-50	5	-0.18	131631100	4795	1.54	27400	27700	27300	35600	19200	27400	27451.74	22.78	-1459	28300	27850	27450	27000	26600	28075	27225	76	8200	500	19720	50	1	15279943	4179	49.73	3.43	12	0.03	550.00	7972.00	42150	20230615	-35.11	16200	20221011	68.83	42150	-35.11	20230615	22150	23.48	20230110	42150	-35.11	20230615	16200	68.83	20221011	4.12	N	228670	500	76 억	3481488	N	N	1060	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History