KissMeData/119610/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160819	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	450	2	1.49	744783200	24149	27.20	30250	31150	30050	39300	21200	30250	30841.16	7.05	1104	31316	30782	30266	29732	29216	30525	29475	66	9050	500	22990	50	1	13216478	4057	16.78	1.96	12	0.18	1830.00	15649.00	38850	20230518	-20.98	24250	20221103	26.60	38850	-20.98	20230518	27750	10.63	20230106	38850	-20.98	20230518	24250	26.60	20221103	0.70	N	119610	500	66 억	931849	N	N	59	N	N
3	20231031	150827	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	650	2	2.15	668337400	21668	24.41	30250	31150	30050	39300	21200	30250	30844.44	7.05	2936	31316	30782	30266	29732	29216	30525	29475	66	9050	500	22990	50	1	13216478	4084	16.89	1.97	12	0.16	1830.00	15649.00	38850	20230518	-20.46	24250	20221103	27.42	38850	-20.46	20230518	27750	11.35	20230106	38850	-20.46	20230518	24250	27.42	20221103	0.70	N	119610	500	66 억	931849	N	N	225	N	N
4	20231031	140833	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30750	500	2	1.65	518408900	16801	18.93	30250	31150	30050	39300	21200	30250	30855.84	7.05	3822	31316	30782	30266	29732	29216	30525	29475	66	9050	500	22990	50	1	13216478	4064	16.80	1.96	12	0.13	1830.00	15649.00	38850	20230518	-20.85	24250	20221103	26.80	38850	-20.85	20230518	27750	10.81	20230106	38850	-20.85	20230518	24250	26.80	20221103	0.70	N	119610	500	66 억	931849	N	N	225	N	N
5	20231031	130827	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30800	550	2	1.82	418127050	13546	15.26	30250	31150	30050	39300	21200	30250	30867.20	7.05	2780	31316	30782	30266	29732	29216	30525	29475	66	9050	500	22990	50	1	13216478	4071	16.83	1.97	12	0.10	1830.00	15649.00	38850	20230518	-20.72	24250	20221103	27.01	38850	-20.72	20230518	27750	10.99	20230106	38850	-20.72	20230518	24250	27.01	20221103	0.70	N	119610	500	66 억	931849	N	N	225	N	N
6	20231031	120826	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30800	550	2	1.82	321554850	10416	11.73	30250	31150	30050	39300	21200	30250	30871.24	7.05	1949	31316	30782	30266	29732	29216	30525	29475	66	9050	500	22990	50	1	13216478	4071	16.83	1.97	12	0.08	1830.00	15649.00	38850	20230518	-20.72	24250	20221103	27.01	38850	-20.72	20230518	27750	10.99	20230106	38850	-20.72	20230518	24250	27.01	20221103	0.70	N	119610	500	66 억	931849	N	N	225	N	N
7	20231031	110849	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30800	550	2	1.82	200209850	6487	7.31	30250	31150	30050	39300	21200	30250	30863.24	7.05	1502	31316	30782	30266	29732	29216	30525	29475	66	9050	500	22990	50	1	13216478	4071	16.83	1.97	12	0.05	1830.00	15649.00	38850	20230518	-20.72	24250	20221103	27.01	38850	-20.72	20230518	27750	10.99	20230106	38850	-20.72	20230518	24250	27.01	20221103	0.70	N	119610	500	66 억	931849	N	N	225	N	N
8	20231031	100834	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	350	2	1.16	119290300	3860	4.35	30250	31150	30050	39300	21200	30250	30904.22	7.05	1009	31316	30782	30266	29732	29216	30525	29475	66	9050	500	22990	50	1	13216478	4044	16.72	1.96	12	0.03	1830.00	15649.00	38850	20230518	-21.24	24250	20221103	26.19	38850	-21.24	20230518	27750	10.27	20230106	38850	-21.24	20230518	24250	26.19	20221103	0.70	N	119610	500	66 억	931849	N	N	225	N	N
9	20231031	090833	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	650	2	2.15	11695800	382	0.43	30250	30900	30050	39300	21200	30250	30617.28	7.05	189	31316	30782	30266	29732	29216	30525	29475	66	9050	500	22990	50	1	13216478	4084	16.89	1.97	12	0.00	1830.00	15649.00	38850	20230518	-20.46	24250	20221103	27.42	38850	-20.46	20230518	27750	11.35	20230106	38850	-20.46	20230518	24250	27.42	20221103	0.70	N	119610	500	66 억	931849	N	N	225	N	N
10	20231030	160818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30250	-450	5	-1.47	2685037000	88760	507.84	30500	30800	29750	39900	21500	30700	30250.53	6.96	23031	31666	31182	30766	30282	29866	31425	30525	66	9200	500	23330	50	1	13216478	3998	16.53	1.93	12	0.67	1830.00	15649.00	38850	20230518	-22.14	24250	20221026	24.74	38850	-22.14	20230518	27750	9.01	20230106	38850	-22.14	20230518	24250	24.74	20221103	0.70	N	119610	500	66 억	920473	N	N	225	N	N
11	20231030	150801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	-100	5	-0.33	2578767600	85279	487.92	30500	30800	29750	39900	21500	30700	30239.19	6.96	22742	31666	31182	30766	30282	29866	31425	30525	66	9200	500	23330	50	1	13216478	4044	16.72	1.96	12	0.65	1830.00	15649.00	38850	20230518	-21.24	24250	20221026	26.19	38850	-21.24	20230518	27750	10.27	20230106	38850	-21.24	20230518	24250	26.19	20221103	0.70	N	119610	500	66 억	920473	N	N	1	N	N
12	20231030	140800	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	-100	5	-0.33	1981355900	65784	376.38	30500	30700	29750	39900	21500	30700	30119.12	6.96	20428	31666	31182	30766	30282	29866	31425	30525	66	9200	500	23330	50	1	13216478	4044	16.72	1.96	12	0.50	1830.00	15649.00	38850	20230518	-21.24	24250	20221026	26.19	38850	-21.24	20230518	27750	10.27	20230106	38850	-21.24	20230518	24250	26.19	20221103	0.70	N	119610	500	66 억	920473	N	N	1	N	N
13	20231030	130801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30200	-500	5	-1.63	1616968350	53751	307.54	30500	30700	29750	39900	21500	30700	30082.57	6.96	14959	31666	31182	30766	30282	29866	31425	30525	66	9200	500	23330	50	1	13216478	3991	16.50	1.93	12	0.41	1830.00	15649.00	38850	20230518	-22.27	24250	20221026	24.54	38850	-22.27	20230518	27750	8.83	20230106	38850	-22.27	20230518	24250	24.54	20221103	0.70	N	119610	500	66 억	920473	N	N	1	N	N
14	20231030	120756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	-700	5	-2.28	1312874700	43657	249.78	30500	30700	29750	39900	21500	30700	30072.49	6.96	11225	31666	31182	30766	30282	29866	31425	30525	66	9200	500	23330	50	1	13216478	3965	16.39	1.92	12	0.33	1830.00	15649.00	38850	20230518	-22.78	24250	20221026	23.71	38850	-22.78	20230518	27750	8.11	20230106	38850	-22.78	20230518	24250	23.71	20221103	0.70	N	119610	500	66 억	920473	N	N	1	N	N
15	20231030	110757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	-600	5	-1.95	991050100	32932	188.42	30500	30700	29750	39900	21500	30700	30093.83	6.96	8489	31666	31182	30766	30282	29866	31425	30525	66	9200	500	23330	50	1	13216478	3978	16.45	1.92	12	0.25	1830.00	15649.00	38850	20230518	-22.52	24250	20221026	24.12	38850	-22.52	20230518	27750	8.47	20230106	38850	-22.52	20230518	24250	24.12	20221103	0.70	N	119610	500	66 억	920473	N	N	1	N	N
16	20231030	100755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30150	-550	5	-1.79	458321200	15159	86.73	30500	30700	30000	39900	21500	30700	30234.26	6.96	4265	31666	31182	30766	30282	29866	31425	30525	66	9200	500	23330	50	1	13216478	3985	16.48	1.93	12	0.11	1830.00	15649.00	38850	20230518	-22.39	24250	20221026	24.33	38850	-22.39	20230518	27750	8.65	20230106	38850	-22.39	20230518	24250	24.33	20221103	0.70	N	119610	500	66 억	920473	N	N	1	N	N
17	20231030	090752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30250	-450	5	-1.47	38656950	1271	7.27	30500	30700	30150	39900	21500	30700	30414.59	6.96	264	31666	31182	30766	30282	29866	31425	30525	66	9200	500	23330	50	1	13216478	3998	16.53	1.93	12	0.01	1830.00	15649.00	38850	20230518	-22.14	24250	20221026	24.74	38850	-22.14	20230518	27750	9.01	20230106	38850	-22.14	20230518	24250	24.74	20221103	0.70	N	119610	500	66 억	920473	N	N	1	N	N
18	20231027	160723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	150	2	0.49	539748700	17478	46.16	30600	31250	30350	39700	21400	30550	30881.61	6.96	-1907	32050	31300	30750	30000	29450	31025	29725	66	9150	500	23210	50	1	13216478	4057	16.78	1.96	12	0.13	1830.00	15649.00	38850	20230518	-20.98	24200	20221025	26.86	38850	-20.98	20230518	27750	10.63	20230106	38850	-20.98	20230518	24250	26.60	20221103	0.69	N	119610	500	66 억	919484	N	N	1	N	N
19	20231027	150754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	350	2	1.15	496573400	16078	42.46	30600	31250	30350	39700	21400	30550	30885.27	6.96	-1408	32050	31300	30750	30000	29450	31025	29725	66	9150	500	23210	50	1	13216478	4084	16.89	1.97	12	0.12	1830.00	15649.00	38850	20230518	-20.46	24200	20221025	27.69	38850	-20.46	20230518	27750	11.35	20230106	38850	-20.46	20230518	24250	27.42	20221103	0.69	N	119610	500	66 억	919484	N	N	59	N	N
20	20231027	140753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31000	450	2	1.47	350529400	11361	30.00	30600	31250	30350	39700	21400	30550	30853.75	6.96	233	32050	31300	30750	30000	29450	31025	29725	66	9150	500	23210	50	1	13216478	4097	16.94	1.98	12	0.09	1830.00	15649.00	38850	20230518	-20.21	24200	20221025	28.10	38850	-20.21	20230518	27750	11.71	20230106	38850	-20.21	20230518	24250	27.84	20221103	0.69	N	119610	500	66 억	919484	N	N	59	N	N
21	20231027	130744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30950	400	2	1.31	301786550	9779	25.83	30600	31250	30350	39700	21400	30550	30860.68	6.96	709	32050	31300	30750	30000	29450	31025	29725	66	9150	500	23210	50	1	13216478	4090	16.91	1.98	12	0.07	1830.00	15649.00	38850	20230518	-20.33	24200	20221025	27.89	38850	-20.33	20230518	27750	11.53	20230106	38850	-20.33	20230518	24250	27.63	20221103	0.69	N	119610	500	66 억	919484	N	N	59	N	N
22	20231027	120756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31050	500	2	1.64	251460350	8151	21.53	30600	31250	30350	39700	21400	30550	30850.25	6.96	1081	32050	31300	30750	30000	29450	31025	29725	66	9150	500	23210	50	1	13216478	4104	16.97	1.98	12	0.06	1830.00	15649.00	38850	20230518	-20.08	24200	20221025	28.31	38850	-20.08	20230518	27750	11.89	20230106	38850	-20.08	20230518	24250	28.04	20221103	0.69	N	119610	500	66 억	919484	N	N	59	N	N
23	20231027	110801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30850	300	2	0.98	148702000	4827	12.75	30600	31250	30350	39700	21400	30550	30806.30	6.96	243	32050	31300	30750	30000	29450	31025	29725	66	9150	500	23210	50	1	13216478	4077	16.86	1.97	12	0.04	1830.00	15649.00	38850	20230518	-20.59	24200	20221025	27.48	38850	-20.59	20230518	27750	11.17	20230106	38850	-20.59	20230518	24250	27.22	20221103	0.69	N	119610	500	66 억	919484	N	N	59	N	N
24	20231027	100752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	350	2	1.15	81213700	2644	6.98	30600	31250	30350	39700	21400	30550	30716.23	6.96	-514	32050	31300	30750	30000	29450	31025	29725	66	9150	500	23210	50	1	13216478	4084	16.89	1.97	12	0.02	1830.00	15649.00	38850	20230518	-20.46	24200	20221025	27.69	38850	-20.46	20230518	27750	11.35	20230106	38850	-20.46	20230518	24250	27.42	20221103	0.69	N	119610	500	66 억	919484	N	N	59	N	N
25	20231027	090750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30950	400	2	1.31	3574150	116	0.31	30600	31250	30600	39700	21400	30550	30811.64	6.96	-11	32050	31300	30750	30000	29450	31025	29725	66	9150	500	23210	50	1	13216478	4090	16.91	1.98	12	0.00	1830.00	15649.00	38850	20230518	-20.33	24200	20221025	27.89	38850	-20.33	20230518	27750	11.53	20230106	38850	-20.33	20230518	24250	27.63	20221103	0.69	N	119610	500	66 억	919484	N	N	59	N	N
26	20231026	160742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30550	-1000	5	-3.17	1159060550	37866	91.53	30900	31500	30200	41000	22100	31550	30609.54	6.95	-3128	32816	32182	31616	30982	30416	31900	30700	66	9450	500	23970	50	1	13216478	4038	16.69	1.95	12	0.29	1830.00	15649.00	38850	20230518	-21.36	24200	20221025	26.24	38850	-21.36	20230518	27750	10.09	20230106	38850	-21.36	20230518	24250	25.98	20221026	0.69	N	119610	500	66 억	918021	N	N	59	N	N
27	20231026	150741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30800	-750	5	-2.38	1079630500	35276	85.27	30900	31500	30200	41000	22100	31550	30605.24	6.95	-2341	32816	32182	31616	30982	30416	31900	30700	66	9450	500	23970	50	1	13216478	4071	16.83	1.97	12	0.27	1830.00	15649.00	38850	20230518	-20.72	24200	20221025	27.27	38850	-20.72	20230518	27750	10.99	20230106	38850	-20.72	20230518	24250	27.01	20221026	0.69	N	119610	500	66 억	918021	N	N	20	N	N
28	20231026	140743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	-900	5	-2.85	759458650	24880	60.14	30900	31500	30200	41000	22100	31550	30524.87	6.95	1416	32816	32182	31616	30982	30416	31900	30700	66	9450	500	23970	50	1	13216478	4051	16.75	1.96	12	0.19	1830.00	15649.00	38850	20230518	-21.11	24200	20221025	26.65	38850	-21.11	20230518	27750	10.45	20230106	38850	-21.11	20230518	24250	26.39	20221026	0.69	N	119610	500	66 억	918021	N	N	20	N	N
29	20231026	130742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	-1250	5	-3.96	604373250	19792	47.84	30900	31500	30200	41000	22100	31550	30536.24	6.95	531	32816	32182	31616	30982	30416	31900	30700	66	9450	500	23970	50	1	13216478	4005	16.56	1.94	12	0.15	1830.00	15649.00	38850	20230518	-22.01	24200	20221025	25.21	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	24250	24.95	20221026	0.69	N	119610	500	66 억	918021	N	N	20	N	N
30	20231026	120738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	-1250	5	-3.96	482251800	15766	38.11	30900	31500	30300	41000	22100	31550	30588.09	6.95	-603	32816	32182	31616	30982	30416	31900	30700	66	9450	500	23970	50	1	13216478	4005	16.56	1.94	12	0.12	1830.00	15649.00	38850	20230518	-22.01	24200	20221025	25.21	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	24250	24.95	20221026	0.69	N	119610	500	66 억	918021	N	N	20	N	N
31	20231026	110748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	-950	5	-3.01	279060900	9094	21.98	30900	31500	30500	41000	22100	31550	30686.27	6.95	-483	32816	32182	31616	30982	30416	31900	30700	66	9450	500	23970	50	1	13216478	4044	16.72	1.96	12	0.07	1830.00	15649.00	38850	20230518	-21.24	24200	20221025	26.45	38850	-21.24	20230518	27750	10.27	20230106	38850	-21.24	20230518	24250	26.19	20221026	0.69	N	119610	500	66 억	918021	N	N	20	N	N
32	20231026	100745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	-900	5	-2.85	183680000	5982	14.46	30900	31500	30500	41000	22100	31550	30705.45	6.95	-572	32816	32182	31616	30982	30416	31900	30700	66	9450	500	23970	50	1	13216478	4051	16.75	1.96	12	0.05	1830.00	15649.00	38850	20230518	-21.11	24200	20221025	26.65	38850	-21.11	20230518	27750	10.45	20230106	38850	-21.11	20230518	24250	26.39	20221026	0.69	N	119610	500	66 억	918021	N	N	20	N	N
33	20231026	090742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	-850	5	-2.69	46863550	1522	3.68	30900	31500	30600	41000	22100	31550	30790.77	6.95	-434	32816	32182	31616	30982	30416	31900	30700	66	9450	500	23970	50	1	13216478	4057	16.78	1.96	12	0.01	1830.00	15649.00	38850	20230518	-20.98	24200	20221025	26.86	38850	-20.98	20230518	27750	10.63	20230106	38850	-20.98	20230518	24250	26.60	20221026	0.69	N	119610	500	66 억	918021	N	N	20	N	N
34	20231025	160745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	150	2	0.48	1307371100	41320	64.55	31800	32250	31050	40800	22000	31400	31640.15	6.97	-8522	32766	32082	31066	30382	29366	32425	30725	66	9400	500	23860	50	1	13216478	4170	17.24	2.02	12	0.31	1830.00	15649.00	38850	20230518	-18.79	24200	20221025	30.37	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	24200	30.37	20221025	0.70	N	119610	500	66 억	921790	N	N	20	N	N
35	20231025	150744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31700	300	2	0.96	1250490800	39520	61.74	31800	32250	31050	40800	22000	31400	31641.97	6.97	-8311	32766	32082	31066	30382	29366	32425	30725	66	9400	500	23860	50	1	13216478	4190	17.32	2.03	12	0.30	1830.00	15649.00	38850	20230518	-18.40	24200	20221025	30.99	38850	-18.40	20230518	27750	14.23	20230106	38850	-18.40	20230518	24200	30.99	20221025	0.70	N	119610	500	66 억	921790	N	N	48	N	N
36	20231025	140740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	200	2	0.64	999555150	31598	49.36	31800	32250	31050	40800	22000	31400	31633.49	6.97	-7492	32766	32082	31066	30382	29366	32425	30725	66	9400	500	23860	50	1	13216478	4176	17.27	2.02	12	0.24	1830.00	15649.00	38850	20230518	-18.66	24200	20221025	30.58	38850	-18.66	20230518	27750	13.87	20230106	38850	-18.66	20230518	24200	30.58	20221025	0.70	N	119610	500	66 억	921790	N	N	48	N	N
37	20231025	130740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	150	2	0.48	863652450	27299	42.65	31800	32250	31050	40800	22000	31400	31636.78	6.97	-7028	32766	32082	31066	30382	29366	32425	30725	66	9400	500	23860	50	1	13216478	4170	17.24	2.02	12	0.21	1830.00	15649.00	38850	20230518	-18.79	24200	20221025	30.37	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	24200	30.37	20221025	0.70	N	119610	500	66 억	921790	N	N	48	N	N
38	20231025	120740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	150	2	0.48	717838450	22683	35.44	31800	32250	31050	40800	22000	31400	31646.54	6.97	-6434	32766	32082	31066	30382	29366	32425	30725	66	9400	500	23860	50	1	13216478	4170	17.24	2.02	12	0.17	1830.00	15649.00	38850	20230518	-18.79	24200	20221025	30.37	38850	-18.79	20230518	27750	13.69	20230106	38850	-18.79	20230518	24200	30.37	20221025	0.70	N	119610	500	66 억	921790	N	N	48	N	N
39	20231025	110742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31150	-250	5	-0.80	564792750	17800	27.81	31800	32250	31050	40800	22000	31400	31729.93	6.97	-6384	32766	32082	31066	30382	29366	32425	30725	66	9400	500	23860	50	1	13216478	4117	17.02	1.99	12	0.13	1830.00	15649.00	38850	20230518	-19.82	24200	20221025	28.72	38850	-19.82	20230518	27750	12.25	20230106	38850	-19.82	20230518	24200	28.72	20221025	0.70	N	119610	500	66 억	921790	N	N	48	N	N
40	20231025	100744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31950	550	2	1.75	338403350	10605	16.57	31800	32250	31450	40800	22000	31400	31909.79	6.97	-3227	32766	32082	31066	30382	29366	32425	30725	66	9400	500	23860	50	1	13216478	4223	17.46	2.04	12	0.08	1830.00	15649.00	38850	20230518	-17.76	24200	20221025	32.02	38850	-17.76	20230518	27750	15.14	20230106	38850	-17.76	20230518	24200	32.02	20221025	0.70	N	119610	500	66 억	921790	N	N	48	N	N
41	20231025	090738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31900	500	2	1.59	66617300	2102	3.28	31800	31950	31450	40800	22000	31400	31692.34	6.97	-390	32766	32082	31066	30382	29366	32425	30725	66	9400	500	23860	50	1	13216478	4216	17.43	2.04	12	0.02	1830.00	15649.00	38850	20230518	-17.89	24200	20221025	31.82	38850	-17.89	20230518	27750	14.95	20230106	38850	-17.89	20230518	24200	31.82	20221025	0.70	N	119610	500	66 억	921790	N	N	48	N	N
42	20231024	160724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31400	1650	2	5.55	1976917300	63912	94.91	30900	31750	30050	38650	20850	29750	30931.42	7.00	-6341	31716	30732	29916	28932	28116	30325	28525	66	8900	500	22610	50	1	13216478	4150	17.16	2.01	12	0.48	1830.00	15649.00	38850	20230518	-19.18	24200	20221025	29.75	38850	-19.18	20230518	27750	13.15	20230106	38850	-19.18	20230518	24200	29.75	20221025	0.77	N	119610	500	66 억	925307	N	N	48	N	N
43	20231024	150737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31150	1400	2	4.71	1924002550	62221	92.40	30900	31750	30050	38650	20850	29750	30922.08	7.00	-6824	31716	30732	29916	28932	28116	30325	28525	66	8900	500	22610	50	1	13216478	4117	17.02	1.99	12	0.47	1830.00	15649.00	38850	20230518	-19.82	24200	20221025	28.72	38850	-19.82	20230518	27750	12.25	20230106	38850	-19.82	20230518	24200	28.72	20221025	0.77	N	119610	500	66 억	925307	N	N	0	N	N
44	20231024	140722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	900	2	3.03	1402063700	45583	67.69	30900	31750	30050	38650	20850	29750	30758.48	7.00	-2606	31716	30732	29916	28932	28116	30325	28525	66	8900	500	22610	50	1	13216478	4051	16.75	1.96	12	0.34	1830.00	15649.00	38850	20230518	-21.11	24200	20221025	26.65	38850	-21.11	20230518	27750	10.45	20230106	38850	-21.11	20230518	24200	26.65	20221025	0.77	N	119610	500	66 억	925307	N	N	0	N	N
45	20231024	130728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30850	1100	2	3.70	1222432650	39725	58.99	30900	31750	30050	38650	20850	29750	30772.38	7.00	-5580	31716	30732	29916	28932	28116	30325	28525	66	8900	500	22610	50	1	13216478	4077	16.86	1.97	12	0.30	1830.00	15649.00	38850	20230518	-20.59	24200	20221025	27.48	38850	-20.59	20230518	27750	11.17	20230106	38850	-20.59	20230518	24200	27.48	20221025	0.77	N	119610	500	66 억	925307	N	N	0	N	N
46	20231024	120736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30800	1050	2	3.53	1037565500	33736	50.10	30900	31750	30050	38650	20850	29750	30755.44	7.00	-6731	31716	30732	29916	28932	28116	30325	28525	66	8900	500	22610	50	1	13216478	4071	16.83	1.97	12	0.26	1830.00	15649.00	38850	20230518	-20.72	24200	20221025	27.27	38850	-20.72	20230518	27750	10.99	20230106	38850	-20.72	20230518	24200	27.27	20221025	0.77	N	119610	500	66 억	925307	N	N	0	N	N
47	20231024	110730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30400	650	2	2.18	870227850	28273	41.98	30900	31750	30050	38650	20850	29750	30779.47	7.00	-6635	31716	30732	29916	28932	28116	30325	28525	66	8900	500	22610	50	1	13216478	4018	16.61	1.94	12	0.21	1830.00	15649.00	38850	20230518	-21.75	24200	20221025	25.62	38850	-21.75	20230518	27750	9.55	20230106	38850	-21.75	20230518	24200	25.62	20221025	0.77	N	119610	500	66 억	925307	N	N	0	N	N
48	20231024	100724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30500	750	2	2.52	591197100	19066	28.31	30900	31750	30300	38650	20850	29750	31007.93	7.00	-5406	31716	30732	29916	28932	28116	30325	28525	66	8900	500	22610	50	1	13216478	4031	16.67	1.95	12	0.14	1830.00	15649.00	38850	20230518	-21.49	24200	20221025	26.03	38850	-21.49	20230518	27750	9.91	20230106	38850	-21.49	20230518	24200	26.03	20221025	0.77	N	119610	500	66 억	925307	N	N	0	N	N
49	20231024	090730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31150	1400	2	4.71	103265550	3335	4.95	30900	31350	30300	38650	20850	29750	30964.18	7.00	-632	31716	30732	29916	28932	28116	30325	28525	66	8900	500	22610	50	1	13216478	4117	17.02	1.99	12	0.03	1830.00	15649.00	38850	20230518	-19.82	24200	20221025	28.72	38850	-19.82	20230518	27750	12.25	20230106	38850	-19.82	20230518	24200	28.72	20221025	0.77	N	119610	500	66 억	925307	N	N	0	N	N
50	20231023	160719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	-500	5	-1.65	2021101700	67338	51.75	30250	30900	29100	39300	21200	30250	30014.28	6.79	15840	32216	31232	30116	29132	28016	30675	28575	66	9050	500	22990	50	1	13216478	3932	16.26	1.90	12	0.51	1830.00	15649.00	38850	20230518	-23.42	24200	20221025	22.93	38850	-23.42	20230518	27750	7.21	20230106	38850	-23.42	20230518	24200	22.93	20221025	0.78	N	119610	500	66 억	897386	N	N	18	N	N
51	20231023	150724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	-550	5	-1.82	1872000200	62336	47.90	30250	30900	29100	39300	21200	30250	30030.80	6.79	16027	32216	31232	30116	29132	28016	30675	28575	66	9050	500	22990	50	1	13216478	3925	16.23	1.90	12	0.47	1830.00	15649.00	38850	20230518	-23.55	24200	20221025	22.73	38850	-23.55	20230518	27750	7.03	20230106	38850	-23.55	20230518	24200	22.73	20221025	0.78	N	119610	500	66 억	897386	N	N	18	N	N
52	20231023	140722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	-400	5	-1.32	1489166600	49443	38.00	30250	30900	29100	39300	21200	30250	30118.86	6.79	12142	32216	31232	30116	29132	28016	30675	28575	66	9050	500	22990	50	1	13216478	3945	16.31	1.91	12	0.37	1830.00	15649.00	38850	20230518	-23.17	24200	20221025	23.35	38850	-23.17	20230518	27750	7.57	20230106	38850	-23.17	20230518	24200	23.35	20221025	0.78	N	119610	500	66 억	897386	N	N	18	N	N
53	20231023	130728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	-500	5	-1.65	1109432750	36759	28.25	30250	30900	29100	39300	21200	30250	30181.25	6.79	8704	32216	31232	30116	29132	28016	30675	28575	66	9050	500	22990	50	1	13216478	3932	16.26	1.90	12	0.28	1830.00	15649.00	38850	20230518	-23.42	24200	20221025	22.93	38850	-23.42	20230518	27750	7.21	20230106	38850	-23.42	20230518	24200	22.93	20221025	0.78	N	119610	500	66 억	897386	N	N	18	N	N
54	20231023	120720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	-350	5	-1.16	777484350	25622	19.69	30250	30900	29100	39300	21200	30250	30344.41	6.79	3083	32216	31232	30116	29132	28016	30675	28575	66	9050	500	22990	50	1	13216478	3952	16.34	1.91	12	0.19	1830.00	15649.00	38850	20230518	-23.04	24200	20221025	23.55	38850	-23.04	20230518	27750	7.75	20230106	38850	-23.04	20230518	24200	23.55	20221025	0.78	N	119610	500	66 억	897386	N	N	18	N	N
55	20231023	110718	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30450	200	2	0.66	461289800	15083	11.59	30250	30900	29100	39300	21200	30250	30583.43	6.79	49	32216	31232	30116	29132	28016	30675	28575	66	9050	500	22990	50	1	13216478	4024	16.64	1.95	12	0.11	1830.00	15649.00	38850	20230518	-21.62	24200	20221025	25.83	38850	-21.62	20230518	27750	9.73	20230106	38850	-21.62	20230518	24200	25.83	20221025	0.78	N	119610	500	66 억	897386	N	N	18	N	N
56	20231023	100712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	450	2	1.49	218671100	7138	5.49	30250	30900	29100	39300	21200	30250	30634.79	6.79	-561	32216	31232	30116	29132	28016	30675	28575	66	9050	500	22990	50	1	13216478	4057	16.78	1.96	12	0.05	1830.00	15649.00	38850	20230518	-20.98	24200	20221025	26.86	38850	-20.98	20230518	27750	10.63	20230106	38850	-20.98	20230518	24200	26.86	20221025	0.78	N	119610	500	66 억	897386	N	N	18	N	N
57	20231023	090728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	50	2	0.17	19362150	646	0.50	30250	30300	29100	39300	21200	30250	29972.37	6.79	189	32216	31232	30116	29132	28016	30675	28575	66	9050	500	22990	50	1	13216478	4005	16.56	1.94	12	0.00	1830.00	15649.00	38850	20230518	-22.01	24200	20221025	25.21	38850	-22.01	20230518	27750	9.19	20230106	38850	-22.01	20230518	24200	25.21	20221025	0.78	N	119610	500	66 억	897386	N	N	18	N	N
58	20231020	160717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30250	-800	5	-2.58	3865272200	129947	156.69	30650	31100	29000	40350	21750	31050	29744.99	6.50	38555	33416	32232	31516	30332	29616	31875	29975	66	9300	500	23590	50	1	13216478	3998	16.53	1.93	12	0.98	1830.00	15649.00	38850	20230518	-22.14	24200	20221025	25.00	38850	-22.14	20230518	27750	9.01	20230106	38850	-22.14	20230518	24200	25.00	20221025	0.76	N	119610	500	66 억	859107	N	N	18	N	N
59	20231020	150717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30250	-800	5	-2.58	3716974100	125069	150.80	30650	31100	29000	40350	21750	31050	29719.39	6.50	39865	33416	32232	31516	30332	29616	31875	29975	66	9300	500	23590	50	1	13216478	3998	16.53	1.93	12	0.95	1830.00	15649.00	38850	20230518	-22.14	24200	20221025	25.00	38850	-22.14	20230518	27750	9.01	20230106	38850	-22.14	20230518	24200	25.00	20221025	0.76	N	119610	500	66 억	859107	N	N	6	N	N
60	20231020	140721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30200	-850	5	-2.74	3260800650	110053	132.70	30650	31100	29000	40350	21750	31050	29629.37	6.50	43420	33416	32232	31516	30332	29616	31875	29975	66	9300	500	23590	50	1	13216478	3991	16.50	1.93	12	0.83	1830.00	15649.00	38850	20230518	-22.27	24200	20221025	24.79	38850	-22.27	20230518	27750	8.83	20230106	38850	-22.27	20230518	24200	24.79	20221025	0.76	N	119610	500	66 억	859107	N	N	6	N	N
61	20231020	130702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	-1150	5	-3.70	2992536550	101155	121.97	30650	31100	29000	40350	21750	31050	29583.67	6.50	44111	33416	32232	31516	30332	29616	31875	29975	66	9300	500	23590	50	1	13216478	3952	16.34	1.91	12	0.77	1830.00	15649.00	38850	20230518	-23.04	24200	20221025	23.55	38850	-23.04	20230518	27750	7.75	20230106	38850	-23.04	20230518	24200	23.55	20221025	0.76	N	119610	500	66 억	859107	N	N	6	N	N
62	20231020	120714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	-1550	5	-4.99	2729258200	92310	111.30	30650	31100	29000	40350	21750	31050	29566.22	6.50	43561	33416	32232	31516	30332	29616	31875	29975	66	9300	500	23590	50	1	13216478	3899	16.12	1.89	12	0.70	1830.00	15649.00	38850	20230518	-24.07	24200	20221025	21.90	38850	-24.07	20230518	27750	6.31	20230106	38850	-24.07	20230518	24200	21.90	20221025	0.76	N	119610	500	66 억	859107	N	N	6	N	N
63	20231020	110721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-1450	5	-4.67	1217048100	40706	49.08	30650	31100	29300	40350	21750	31050	29898.49	6.50	11436	33416	32232	31516	30332	29616	31875	29975	66	9300	500	23590	50	1	13216478	3912	16.17	1.89	12	0.31	1830.00	15649.00	38850	20230518	-23.81	24200	20221025	22.31	38850	-23.81	20230518	27750	6.67	20230106	38850	-23.81	20230518	24200	22.31	20221025	0.76	N	119610	500	66 억	859107	N	N	6	N	N
64	20231020	100712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	-1350	5	-4.35	693216800	22963	27.69	30650	31100	29500	40350	21750	31050	30188.42	6.50	7610	33416	32232	31516	30332	29616	31875	29975	66	9300	500	23590	50	1	13216478	3925	16.23	1.90	12	0.17	1830.00	15649.00	38850	20230518	-23.55	24200	20221025	22.73	38850	-23.55	20230518	27750	7.03	20230106	38850	-23.55	20230518	24200	22.73	20221025	0.76	N	119610	500	66 억	859107	N	N	6	N	N
65	20231020	090715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	-150	5	-0.48	41684650	1359	1.64	30650	30900	30650	40350	21750	31050	30673.03	6.50	204	33416	32232	31516	30332	29616	31875	29975	66	9300	500	23590	50	1	13216478	4084	16.89	1.97	12	0.01	1830.00	15649.00	38850	20230518	-20.46	24200	20221025	27.69	38850	-20.46	20230518	27750	11.35	20230106	38850	-20.46	20230518	24200	27.69	20221025	0.76	N	119610	500	66 억	859107	N	N	6	N	N
66	20231019	160709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31050	-1800	5	-5.48	2606651300	82864	202.83	32700	32700	30800	42700	23000	32850	31457.97	6.41	11035	34016	33432	32916	32332	31816	33175	32075	66	9850	500	24960	50	1	13216478	4104	16.97	1.98	12	0.63	1830.00	15649.00	38850	20230518	-20.08	24200	20221025	28.31	38850	-20.08	20230518	27750	11.89	20230106	38850	-20.08	20230518	24200	28.31	20221025	0.76	N	119610	500	66 억	846836	N	N	6	N	N
67	20231019	150705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31250	-1600	5	-4.87	2402775300	76342	186.87	32700	32700	30800	42700	23000	32850	31473.83	6.41	12912	34016	33432	32916	32332	31816	33175	32075	66	9850	500	24960	50	1	13216478	4130	17.08	2.00	12	0.58	1830.00	15649.00	38850	20230518	-19.56	24200	20221025	29.13	38850	-19.56	20230518	27750	12.61	20230106	38850	-19.56	20230518	24200	29.13	20221025	0.76	N	119610	500	66 억	846836	N	N	0	N	N
68	20231019	140714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30850	-2000	5	-6.09	1833531700	58095	142.20	32700	32700	30800	42700	23000	32850	31560.92	6.41	14516	34016	33432	32916	32332	31816	33175	32075	66	9850	500	24960	50	1	13216478	4077	16.86	1.97	12	0.44	1830.00	15649.00	38850	20230518	-20.59	24200	20221025	27.48	38850	-20.59	20230518	27750	11.17	20230106	38850	-20.59	20230518	24200	27.48	20221025	0.76	N	119610	500	66 억	846836	N	N	0	N	N
69	20231019	130705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	-1350	5	-4.11	1052896450	33158	81.16	32700	32700	31400	42700	23000	32850	31753.92	6.41	4081	34016	33432	32916	32332	31816	33175	32075	66	9850	500	24960	50	1	13216478	4163	17.21	2.01	12	0.25	1830.00	15649.00	38850	20230518	-18.92	24200	20221025	30.17	38850	-18.92	20230518	27750	13.51	20230106	38850	-18.92	20230518	24200	30.17	20221025	0.76	N	119610	500	66 억	846836	N	N	0	N	N
70	20231019	120712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31500	-1350	5	-4.11	689908750	21653	53.00	32700	32700	31500	42700	23000	32850	31862.04	6.41	-279	34016	33432	32916	32332	31816	33175	32075	66	9850	500	24960	50	1	13216478	4163	17.21	2.01	12	0.16	1830.00	15649.00	38850	20230518	-18.92	24200	20221025	30.17	38850	-18.92	20230518	27750	13.51	20230106	38850	-18.92	20230518	24200	30.17	20221025	0.76	N	119610	500	66 억	846836	N	N	0	N	N
71	20231019	110709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31650	-1200	5	-3.65	473200650	14794	36.21	32700	32700	31500	42700	23000	32850	31985.98	6.41	-2064	34016	33432	32916	32332	31816	33175	32075	66	9850	500	24960	50	1	13216478	4183	17.30	2.02	12	0.11	1830.00	15649.00	38850	20230518	-18.53	24200	20221025	30.79	38850	-18.53	20230518	27750	14.05	20230106	38850	-18.53	20230518	24200	30.79	20221025	0.76	N	119610	500	66 억	846836	N	N	0	N	N
72	20231019	100703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32100	-750	5	-2.28	194265850	6024	14.75	32700	32700	32000	42700	23000	32850	32248.65	6.41	-439	34016	33432	32916	32332	31816	33175	32075	66	9850	500	24960	50	1	13216478	4242	17.54	2.05	12	0.05	1830.00	15649.00	38850	20230518	-17.37	24200	20221025	32.64	38850	-17.37	20230518	27750	15.68	20230106	38850	-17.37	20230518	24200	32.64	20221025	0.76	N	119610	500	66 억	846836	N	N	0	N	N
73	20231019	090712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32600	-250	5	-0.76	11329250	347	0.85	32700	32700	32600	42700	23000	32850	32649.14	6.41	-63	34016	33432	32916	32332	31816	33175	32075	66	9850	500	24960	50	1	13216478	4309	17.81	2.08	12	0.00	1830.00	15649.00	38850	20230518	-16.09	24200	20221025	34.71	38850	-16.09	20230518	27750	17.48	20230106	38850	-16.09	20230518	24200	34.71	20221025	0.76	N	119610	500	66 억	846836	N	N	0	N	N
74	20231018	160714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32850	-700	5	-2.09	1338701400	40821	152.01	33100	33500	32400	43600	23500	33550	32794.27	6.38	4646	34083	33816	33283	33016	32483	33950	33150	66	10050	500	25490	50	1	13216478	4342	17.95	2.10	12	0.31	1830.00	15649.00	38850	20230518	-15.44	24200	20221025	35.74	38850	-15.44	20230518	27750	18.38	20230106	38850	-15.44	20230518	24200	35.74	20221025	0.76	N	119610	500	66 억	842708	N	N	55	N	N
75	20231018	150706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33150	-400	5	-1.19	1271266500	38785	144.42	33100	33500	32400	43600	23500	33550	32777.11	6.38	4865	34083	33816	33283	33016	32483	33950	33150	66	10050	500	25490	50	1	13216478	4381	18.11	2.12	12	0.29	1830.00	15649.00	38850	20230518	-14.67	24200	20221025	36.98	38850	-14.67	20230518	27750	19.46	20230106	38850	-14.67	20230518	24200	36.98	20221025	0.76	N	119610	500	66 억	842708	N	N	55	N	N
76	20231018	140657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32900	-650	5	-1.94	1007347300	30783	114.63	33100	33500	32400	43600	23500	33550	32723.93	6.38	3211	34083	33816	33283	33016	32483	33950	33150	66	10050	500	25490	50	1	13216478	4348	17.98	2.10	12	0.23	1830.00	15649.00	38850	20230518	-15.32	24200	20221025	35.95	38850	-15.32	20230518	27750	18.56	20230106	38850	-15.32	20230518	24200	35.95	20221025	0.76	N	119610	500	66 억	842708	N	N	55	N	N
77	20231018	130655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32450	-1100	5	-3.28	780535900	23870	88.88	33100	33500	32400	43600	23500	33550	32699.17	6.38	1710	34083	33816	33283	33016	32483	33950	33150	66	10050	500	25490	50	1	13216478	4289	17.73	2.07	12	0.18	1830.00	15649.00	38850	20230518	-16.47	24200	20221025	34.09	38850	-16.47	20230518	27750	16.94	20230106	38850	-16.47	20230518	24200	34.09	20221025	0.76	N	119610	500	66 억	842708	N	N	55	N	N
78	20231018	120708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32600	-950	5	-2.83	593508250	18115	67.45	33100	33500	32400	43600	23500	33550	32763.01	6.38	797	34083	33816	33283	33016	32483	33950	33150	66	10050	500	25490	50	1	13216478	4309	17.81	2.08	12	0.14	1830.00	15649.00	38850	20230518	-16.09	24200	20221025	34.71	38850	-16.09	20230518	27750	17.48	20230106	38850	-16.09	20230518	24200	34.71	20221025	0.76	N	119610	500	66 억	842708	N	N	55	N	N
79	20231018	110701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32700	-850	5	-2.53	385358400	11734	43.69	33100	33500	32400	43600	23500	33550	32840.70	6.38	518	34083	33816	33283	33016	32483	33950	33150	66	10050	500	25490	50	1	13216478	4322	17.87	2.09	12	0.09	1830.00	15649.00	38850	20230518	-15.83	24200	20221025	35.12	38850	-15.83	20230518	27750	17.84	20230106	38850	-15.83	20230518	24200	35.12	20221025	0.76	N	119610	500	66 억	842708	N	N	55	N	N
80	20231018	100707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33200	-350	5	-1.04	85208700	2557	9.52	33100	33500	33100	43600	23500	33550	33322.99	6.38	-1055	34083	33816	33283	33016	32483	33950	33150	66	10050	500	25490	50	1	13216478	4388	18.14	2.12	12	0.02	1830.00	15649.00	38850	20230518	-14.54	24200	20221025	37.19	38850	-14.54	20230518	27750	19.64	20230106	38850	-14.54	20230518	24200	37.19	20221025	0.76	N	119610	500	66 억	842708	N	N	55	N	N
81	20231018	090658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33250	-300	5	-0.89	14281100	430	1.60	33100	33400	33100	43600	23500	33550	33205.45	6.38	-97	34083	33816	33283	33016	32483	33950	33150	66	10050	500	25490	50	1	13216478	4394	18.17	2.12	12	0.00	1830.00	15649.00	38850	20230518	-14.41	24200	20221025	37.40	38850	-14.41	20230518	27750	19.82	20230106	38850	-14.41	20230518	24200	37.40	20221025	0.76	N	119610	500	66 억	842708	N	N	55	N	N
82	20231017	160702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	550	2	1.67	888514450	26804	82.52	33000	33550	32750	42900	23100	33000	33148.56	6.39	245	34333	33666	33333	32666	32333	33500	32500	66	9900	500	25080	50	1	13216478	4434	18.33	2.14	12	0.20	1830.00	15649.00	38850	20230518	-13.64	24200	20221025	38.64	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	24200	38.64	20221025	0.78	N	119610	500	66 억	844358	N	N	55	N	N
83	20231017	150706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	450	2	1.36	854720350	25796	79.42	33000	33550	32750	42900	23100	33000	33133.83	6.39	48	34333	33666	33333	32666	32333	33500	32500	66	9900	500	25080	50	1	13216478	4421	18.28	2.14	12	0.20	1830.00	15649.00	38850	20230518	-13.90	24200	20221025	38.22	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	24200	38.22	20221025	0.78	N	119610	500	66 억	844358	N	N	101	N	N
84	20231017	140707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	50	2	0.15	573805600	17379	53.51	33000	33400	32750	42900	23100	33000	33017.18	6.39	-2195	34333	33666	33333	32666	32333	33500	32500	66	9900	500	25080	50	1	13216478	4368	18.06	2.11	12	0.13	1830.00	15649.00	38850	20230518	-14.93	24200	20221025	36.57	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	24200	36.57	20221025	0.78	N	119610	500	66 억	844358	N	N	101	N	N
85	20231017	130701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	50	2	0.15	413871450	12524	38.56	33000	33400	32800	42900	23100	33000	33046.27	6.39	-1712	34333	33666	33333	32666	32333	33500	32500	66	9900	500	25080	50	1	13216478	4368	18.06	2.11	12	0.09	1830.00	15649.00	38850	20230518	-14.93	24200	20221025	36.57	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	24200	36.57	20221025	0.78	N	119610	500	66 억	844358	N	N	101	N	N
86	20231017	120705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	50	2	0.15	326852800	9895	30.46	33000	33400	32800	42900	23100	33000	33032.12	6.39	-1886	34333	33666	33333	32666	32333	33500	32500	66	9900	500	25080	50	1	13216478	4368	18.06	2.11	12	0.07	1830.00	15649.00	38850	20230518	-14.93	24200	20221025	36.57	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	24200	36.57	20221025	0.78	N	119610	500	66 억	844358	N	N	101	N	N
87	20231017	110657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33250	250	2	0.76	241287200	7312	22.51	33000	33400	32800	42900	23100	33000	32998.80	6.39	-2154	34333	33666	33333	32666	32333	33500	32500	66	9900	500	25080	50	1	13216478	4394	18.17	2.12	12	0.06	1830.00	15649.00	38850	20230518	-14.41	24200	20221025	37.40	38850	-14.41	20230518	27750	19.82	20230106	38850	-14.41	20230518	24200	37.40	20221025	0.78	N	119610	500	66 억	844358	N	N	101	N	N
88	20231017	100652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32900	-100	5	-0.30	133482350	4042	12.44	33000	33400	32800	42900	23100	33000	33023.84	6.39	-2119	34333	33666	33333	32666	32333	33500	32500	66	9900	500	25080	50	1	13216478	4348	17.98	2.10	12	0.03	1830.00	15649.00	38850	20230518	-15.32	24200	20221025	35.95	38850	-15.32	20230518	27750	18.56	20230106	38850	-15.32	20230518	24200	35.95	20221025	0.78	N	119610	500	66 억	844358	N	N	101	N	N
89	20231017	090658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33300	300	2	0.91	8965350	271	0.83	33000	33400	32950	42900	23100	33000	33082.47	6.39	79	34333	33666	33333	32666	32333	33500	32500	66	9900	500	25080	50	1	13216478	4401	18.20	2.13	12	0.00	1830.00	15649.00	38850	20230518	-14.29	24200	20221025	37.60	38850	-14.29	20230518	27750	20.00	20230106	38850	-14.29	20230518	24200	37.60	20221025	0.78	N	119610	500	66 억	844358	N	N	101	N	N
90	20231016	160659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33000	-1000	5	-2.94	1082209650	32474	364.10	33450	34000	33000	44200	23800	34000	33325.93	6.40	1077	34966	34482	34116	33632	33266	34300	33450	66	10200	500	25840	50	1	13216478	4361	18.03	2.11	12	0.25	1830.00	15649.00	38850	20230518	-15.06	24200	20221025	36.36	38850	-15.06	20230518	27750	18.92	20230106	38850	-15.06	20230518	24200	36.36	20221025	0.79	N	119610	500	66 억	846258	N	N	101	N	N
91	20231016	150659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33150	-850	5	-2.50	982016600	29442	330.10	33450	34000	33000	44200	23800	34000	33354.28	6.40	2191	34966	34482	34116	33632	33266	34300	33450	66	10200	500	25840	50	1	13216478	4381	18.11	2.12	12	0.22	1830.00	15649.00	38850	20230518	-14.67	24200	20221025	36.98	38850	-14.67	20230518	27750	19.46	20230106	38850	-14.67	20230518	24200	36.98	20221025	0.79	N	119610	500	66 억	846258	N	N	95	N	N
92	20231016	140659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	-550	5	-1.62	803312900	24123	270.47	33450	34000	33000	44200	23800	34000	33300.70	6.40	1354	34966	34482	34116	33632	33266	34300	33450	66	10200	500	25840	50	1	13216478	4421	18.28	2.14	12	0.18	1830.00	15649.00	38850	20230518	-13.90	24200	20221025	38.22	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	24200	38.22	20221025	0.79	N	119610	500	66 억	846258	N	N	95	N	N
93	20231016	130655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	-900	5	-2.65	749928200	22512	252.40	33450	34000	33000	44200	23800	34000	33312.38	6.40	1266	34966	34482	34116	33632	33266	34300	33450	66	10200	500	25840	50	1	13216478	4375	18.09	2.12	12	0.17	1830.00	15649.00	38850	20230518	-14.80	24200	20221025	36.78	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	24200	36.78	20221025	0.79	N	119610	500	66 억	846258	N	N	95	N	N
94	20231016	120655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33250	-750	5	-2.21	561733250	16826	188.65	33450	34000	33150	44200	23800	34000	33384.84	6.40	1409	34966	34482	34116	33632	33266	34300	33450	66	10200	500	25840	50	1	13216478	4394	18.17	2.12	12	0.13	1830.00	15649.00	38850	20230518	-14.41	24200	20221025	37.40	38850	-14.41	20230518	27750	19.82	20230106	38850	-14.41	20230518	24200	37.40	20221025	0.79	N	119610	500	66 억	846258	N	N	95	N	N
95	20231016	110651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33200	-800	5	-2.35	395156350	11830	132.64	33450	34000	33150	44200	23800	34000	33402.90	6.40	2230	34966	34482	34116	33632	33266	34300	33450	66	10200	500	25840	50	1	13216478	4388	18.14	2.12	12	0.09	1830.00	15649.00	38850	20230518	-14.54	24200	20221025	37.19	38850	-14.54	20230518	27750	19.64	20230106	38850	-14.54	20230518	24200	37.19	20221025	0.79	N	119610	500	66 억	846258	N	N	95	N	N
96	20231016	100648	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	-450	5	-1.32	347960200	10414	116.76	33450	34000	33150	44200	23800	34000	33412.73	6.40	2720	34966	34482	34116	33632	33266	34300	33450	66	10200	500	25840	50	1	13216478	4434	18.33	2.14	12	0.08	1830.00	15649.00	38850	20230518	-13.64	24200	20221025	38.64	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	24200	38.64	20221025	0.79	N	119610	500	66 억	846258	N	N	95	N	N
97	20231016	090650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	-450	5	-1.32	19238900	574	6.44	33450	34000	33450	44200	23800	34000	33517.25	6.40	84	34966	34482	34116	33632	33266	34300	33450	66	10200	500	25840	50	1	13216478	4434	18.33	2.14	12	0.00	1830.00	15649.00	38850	20230518	-13.64	24200	20221025	38.64	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	24200	38.64	20221025	0.79	N	119610	500	66 억	846258	N	N	95	N	N
98	20231012	160710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	1150	2	3.46	607721650	17683	44.15	33250	34700	33250	43200	23300	33250	34367.56	6.41	-3267	34550	33900	33500	32850	32450	33700	32650	66	9950	500	25270	50	1	13216478	4546	18.80	2.20	12	0.13	1830.00	15649.00	38850	20230518	-11.45	24200	20221025	42.15	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	24200	42.15	20221025	0.77	N	119610	500	66 억	847766	N	N	29	N	N
99	20231012	150655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	1300	2	3.91	570587950	16608	41.46	33250	34700	33250	43200	23300	33250	34356.21	6.41	-2689	34550	33900	33500	32850	32450	33700	32650	66	9950	500	25270	50	1	13216478	4566	18.88	2.21	12	0.13	1830.00	15649.00	38850	20230518	-11.07	24200	20221025	42.77	38850	-11.07	20230518	27750	24.50	20230106	38850	-11.07	20230518	24200	42.77	20221025	0.77	N	119610	500	66 억	847766	N	N	10600	N	N
100	20231012	140654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	1300	2	3.91	473484400	13794	34.44	33250	34700	33250	43200	23300	33250	34325.39	6.41	-1291	34550	33900	33500	32850	32450	33700	32650	66	9950	500	25270	50	1	13216478	4566	18.88	2.21	12	0.10	1830.00	15649.00	38850	20230518	-11.07	24200	20221025	42.77	38850	-11.07	20230518	27750	24.50	20230106	38850	-11.07	20230518	24200	42.77	20221025	0.77	N	119610	500	66 억	847766	N	N	10600	N	N
101	20231012	130654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34650	1400	2	4.21	399096400	11641	29.06	33250	34700	33250	43200	23300	33250	34283.69	6.41	-763	34550	33900	33500	32850	32450	33700	32650	66	9950	500	25270	50	1	13216478	4580	18.93	2.21	12	0.09	1830.00	15649.00	38850	20230518	-10.81	24200	20221025	43.18	38850	-10.81	20230518	27750	24.86	20230106	38850	-10.81	20230518	24200	43.18	20221025	0.77	N	119610	500	66 억	847766	N	N	10600	N	N
102	20231012	120702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	1300	2	3.91	326835600	9554	23.85	33250	34600	33250	43200	23300	33250	34209.29	6.41	-87	34550	33900	33500	32850	32450	33700	32650	66	9950	500	25270	50	1	13216478	4566	18.88	2.21	12	0.07	1830.00	15649.00	38850	20230518	-11.07	24200	20221025	42.77	38850	-11.07	20230518	27750	24.50	20230106	38850	-11.07	20230518	24200	42.77	20221025	0.77	N	119610	500	66 억	847766	N	N	10600	N	N
103	20231012	110703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	1250	2	3.76	250071750	7328	18.29	33250	34500	33250	43200	23300	33250	34125.51	6.41	57	34550	33900	33500	32850	32450	33700	32650	66	9950	500	25270	50	1	13216478	4560	18.85	2.20	12	0.06	1830.00	15649.00	38850	20230518	-11.20	24200	20221025	42.56	38850	-11.20	20230518	27750	24.32	20230106	38850	-11.20	20230518	24200	42.56	20221025	0.77	N	119610	500	66 억	847766	N	N	10600	N	N
104	20231012	100658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	800	2	2.41	102057400	3011	7.52	33250	34150	33250	43200	23300	33250	33894.85	6.41	-956	34550	33900	33500	32850	32450	33700	32650	66	9950	500	25270	50	1	13216478	4500	18.61	2.18	12	0.02	1830.00	15649.00	38850	20230518	-12.36	24200	20221025	40.70	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	24200	40.70	20221025	0.77	N	119610	500	66 억	847766	N	N	10600	N	N
105	20231012	090702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	550	2	1.65	5259250	157	0.39	33250	33950	33250	43200	23300	33250	33498.41	6.41	-53	34550	33900	33500	32850	32450	33700	32650	66	9950	500	25270	50	1	13216478	4467	18.47	2.16	12	0.00	1830.00	15649.00	38850	20230518	-13.00	24200	20221025	39.67	38850	-13.00	20230518	27750	21.80	20230106	38850	-13.00	20230518	24200	39.67	20221025	0.77	N	119610	500	66 억	847766	N	N	10600	N	N
106	20231011	160653	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33250	0	3	0.00	1340456450	40052	67.87	34000	34150	33100	43200	23300	33250	33468.14	6.33	-2225	35183	34216	33633	32666	32083	33925	32375	66	9950	500	25270	50	1	13216478	4394	18.17	2.12	12	0.30	1830.00	15649.00	38850	20230518	-14.41	24200	20221025	37.40	38850	-14.41	20230518	27750	19.82	20230106	38850	-14.41	20230518	24200	37.40	20221025	0.78	N	119610	500	66 억	837123	N	N	10600	N	N
107	20231011	150657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33250	0	3	0.00	1226693000	36630	62.07	34000	34150	33100	43200	23300	33250	33488.75	6.33	-1587	35183	34216	33633	32666	32083	33925	32375	66	9950	500	25270	50	1	13216478	4394	18.17	2.12	12	0.28	1830.00	15649.00	38850	20230518	-14.41	24200	20221025	37.40	38850	-14.41	20230518	27750	19.82	20230106	38850	-14.41	20230518	24200	37.40	20221025	0.78	N	119610	500	66 억	837123	N	N	15430	N	N
108	20231011	140700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	250	2	0.75	702366050	20887	35.40	34000	34150	33350	43200	23300	33250	33626.95	6.33	-2190	35183	34216	33633	32666	32083	33925	32375	66	9950	500	25270	50	1	13216478	4428	18.31	2.14	12	0.16	1830.00	15649.00	38850	20230518	-13.77	24200	20221025	38.43	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	24200	38.43	20221025	0.78	N	119610	500	66 억	837123	N	N	15430	N	N
109	20231011	130651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	200	2	0.60	555201800	16494	27.95	34000	34150	33350	43200	23300	33250	33660.83	6.33	-1510	35183	34216	33633	32666	32083	33925	32375	66	9950	500	25270	50	1	13216478	4421	18.28	2.14	12	0.12	1830.00	15649.00	38850	20230518	-13.90	24200	20221025	38.22	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	24200	38.22	20221025	0.78	N	119610	500	66 억	837123	N	N	15430	N	N
110	20231011	120705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	150	2	0.45	412628400	12243	20.75	34000	34150	33350	43200	23300	33250	33703.21	6.33	-1243	35183	34216	33633	32666	32083	33925	32375	66	9950	500	25270	50	1	13216478	4414	18.25	2.13	12	0.09	1830.00	15649.00	38850	20230518	-14.03	24200	20221025	38.02	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	24200	38.02	20221025	0.78	N	119610	500	66 억	837123	N	N	15430	N	N
111	20231011	110659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	300	2	0.90	242569100	7163	12.14	34000	34150	33500	43200	23300	33250	33864.18	6.33	-2593	35183	34216	33633	32666	32083	33925	32375	66	9950	500	25270	50	1	13216478	4434	18.33	2.14	12	0.05	1830.00	15649.00	38850	20230518	-13.64	24200	20221025	38.64	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	24200	38.64	20221025	0.78	N	119610	500	66 억	837123	N	N	15430	N	N
112	20231011	100655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	750	2	2.26	70710500	2080	3.52	34000	34150	33700	43200	23300	33250	33995.43	6.33	-748	35183	34216	33633	32666	32083	33925	32375	66	9950	500	25270	50	1	13216478	4494	18.58	2.17	12	0.02	1830.00	15649.00	38850	20230518	-12.48	24200	20221025	40.50	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	24200	40.50	20221025	0.78	N	119610	500	66 억	837123	N	N	15430	N	N
113	20231011	090659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	650	2	1.95	19917700	586	0.99	34000	34100	33750	43200	23300	33250	33989.25	6.33	-283	35183	34216	33633	32666	32083	33925	32375	66	9950	500	25270	50	1	13216478	4480	18.52	2.17	12	0.00	1830.00	15649.00	38850	20230518	-12.74	24200	20221025	40.08	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	24200	40.08	20221025	0.78	N	119610	500	66 억	837123	N	N	15430	N	N
114	20231010	160650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33250	-800	5	-2.35	1986241400	59000	165.76	34600	34600	33050	44250	23850	34050	33665.30	6.14	8696	35216	34632	34166	33582	33116	34400	33350	66	10200	500	25870	50	1	13216478	4394	18.17	2.12	12	0.45	1830.00	15649.00	38850	20230518	-14.41	24200	20221025	37.40	38850	-14.41	20230518	27750	19.82	20230106	38850	-14.41	20230518	24200	37.40	20221025	0.78	N	119610	500	66 억	811079	N	N	15430	N	N
115	20231010	150649	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33600	-450	5	-1.32	1668746400	49490	139.04	34600	34600	33050	44250	23850	34050	33718.86	6.14	6647	35216	34632	34166	33582	33116	34400	33350	66	10200	500	25870	50	1	13216478	4441	18.36	2.15	12	0.37	1830.00	15649.00	38850	20230518	-13.51	24200	20221025	38.84	38850	-13.51	20230518	27750	21.08	20230106	38850	-13.51	20230518	24200	38.84	20221025	0.78	N	119610	500	66 억	811079	N	N	108	N	N
116	20231010	140654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33600	-450	5	-1.32	739803450	21636	60.79	34600	34600	33600	44250	23850	34050	34193.17	6.14	1384	35216	34632	34166	33582	33116	34400	33350	66	10200	500	25870	50	1	13216478	4441	18.36	2.15	12	0.16	1830.00	15649.00	38850	20230518	-13.51	24200	20221025	38.84	38850	-13.51	20230518	27750	21.08	20230106	38850	-13.51	20230518	24200	38.84	20221025	0.78	N	119610	500	66 억	811079	N	N	108	N	N
117	20231010	130646	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	150	2	0.44	371092600	10806	30.36	34600	34600	34150	44250	23850	34050	34341.35	6.14	1659	35216	34632	34166	33582	33116	34400	33350	66	10200	500	25870	50	1	13216478	4520	18.69	2.19	12	0.08	1830.00	15649.00	38850	20230518	-11.97	24200	20221025	41.32	38850	-11.97	20230518	27750	23.24	20230106	38850	-11.97	20230518	24200	41.32	20221025	0.78	N	119610	500	66 억	811079	N	N	108	N	N
118	20231010	120645	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	350	2	1.03	280873350	8176	22.97	34600	34600	34150	44250	23850	34050	34353.39	6.14	1458	35216	34632	34166	33582	33116	34400	33350	66	10200	500	25870	50	1	13216478	4546	18.80	2.20	12	0.06	1830.00	15649.00	38850	20230518	-11.45	24200	20221025	42.15	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	24200	42.15	20221025	0.78	N	119610	500	66 억	811079	N	N	108	N	N
119	20231010	110636	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	300	2	0.88	212793100	6196	17.41	34600	34600	34150	44250	23850	34050	34343.62	6.14	695	35216	34632	34166	33582	33116	34400	33350	66	10200	500	25870	50	1	13216478	4540	18.77	2.20	12	0.05	1830.00	15649.00	38850	20230518	-11.58	24200	20221025	41.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	24200	41.94	20221025	0.78	N	119610	500	66 억	811079	N	N	108	N	N
120	20231010	100640	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	150	2	0.44	138620500	4033	11.33	34600	34600	34200	44250	23850	34050	34371.56	6.14	552	35216	34632	34166	33582	33116	34400	33350	66	10200	500	25870	50	1	13216478	4520	18.69	2.19	12	0.03	1830.00	15649.00	38850	20230518	-11.97	24200	20221025	41.32	38850	-11.97	20230518	27750	23.24	20230106	38850	-11.97	20230518	24200	41.32	20221025	0.78	N	119610	500	66 억	811079	N	N	108	N	N
121	20231010	090635	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	400	2	1.17	21382100	618	1.74	34600	34600	34450	44250	23850	34050	34598.87	6.14	-165	35216	34632	34166	33582	33116	34400	33350	66	10200	500	25870	50	1	13216478	4553	18.83	2.20	12	0.00	1830.00	15649.00	38850	20230518	-11.33	24200	20221025	42.36	38850	-11.33	20230518	27750	24.14	20230106	38850	-11.33	20230518	24200	42.36	20221025	0.78	N	119610	500	66 억	811079	N	N	108	N	N
122	20231006	160643	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	-650	5	-1.87	1212515950	35480	107.36	34700	34750	33700	45100	24300	34700	34174.64	6.17	-2363	35666	35182	34816	34332	33966	35000	34150	66	10400	500	26370	50	1	13216478	4500	18.61	2.18	12	0.27	1830.00	15649.00	38850	20230518	-12.36	24200	20221025	40.70	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	24200	40.70	20221025	0.80	N	119610	500	66 억	815892	N	N	108	N	N
123	20231006	150634	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	-300	5	-0.86	1180464050	34543	104.52	34700	34750	33700	45100	24300	34700	34173.76	6.17	-2572	35666	35182	34816	34332	33966	35000	34150	66	10400	500	26370	50	1	13216478	4546	18.80	2.20	12	0.26	1830.00	15649.00	38850	20230518	-11.45	24200	20221025	42.15	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	24200	42.15	20221025	0.80	N	119610	500	66 억	815892	N	N	1	N	N
124	20231006	140635	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	-300	5	-0.86	1060149350	31045	93.94	34700	34750	33700	45100	24300	34700	34148.80	6.17	-4530	35666	35182	34816	34332	33966	35000	34150	66	10400	500	26370	50	1	13216478	4546	18.80	2.20	12	0.23	1830.00	15649.00	38850	20230518	-11.45	24200	20221025	42.15	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	24200	42.15	20221025	0.80	N	119610	500	66 억	815892	N	N	1	N	N
125	20231006	130627	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-700	5	-2.02	953398050	27914	84.46	34700	34750	33700	45100	24300	34700	34154.83	6.17	-5955	35666	35182	34816	34332	33966	35000	34150	66	10400	500	26370	50	1	13216478	4494	18.58	2.17	12	0.21	1830.00	15649.00	38850	20230518	-12.48	24200	20221025	40.50	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	24200	40.50	20221025	0.80	N	119610	500	66 억	815892	N	N	1	N	N
126	20231006	120626	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-700	5	-2.02	868632850	25423	76.93	34700	34750	33700	45100	24300	34700	34167.20	6.17	-6880	35666	35182	34816	34332	33966	35000	34150	66	10400	500	26370	50	1	13216478	4494	18.58	2.17	12	0.19	1830.00	15649.00	38850	20230518	-12.48	24200	20221025	40.50	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	24200	40.50	20221025	0.80	N	119610	500	66 억	815892	N	N	1	N	N
127	20231006	110621	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	-650	5	-1.87	745774600	21812	66.00	34700	34750	33700	45100	24300	34700	34191.02	6.17	-7917	35666	35182	34816	34332	33966	35000	34150	66	10400	500	26370	50	1	13216478	4500	18.61	2.18	12	0.17	1830.00	15649.00	38850	20230518	-12.36	24200	20221025	40.70	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	24200	40.70	20221025	0.80	N	119610	500	66 억	815892	N	N	1	N	N
128	20231006	100625	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	-950	5	-2.74	415616100	12189	36.88	34700	34750	33750	45100	24300	34700	34097.64	6.17	-4587	35666	35182	34816	34332	33966	35000	34150	66	10400	500	26370	50	1	13216478	4461	18.44	2.16	12	0.09	1830.00	15649.00	38850	20230518	-13.13	24200	20221025	39.46	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	24200	39.46	20221025	0.80	N	119610	500	66 억	815892	N	N	1	N	N
129	20231006	090621	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	-300	5	-0.86	31365200	907	2.74	34700	34750	34400	45100	24300	34700	34581.26	6.17	-452	35666	35182	34816	34332	33966	35000	34150	66	10400	500	26370	50	1	13216478	4546	18.80	2.20	12	0.01	1830.00	15649.00	38850	20230518	-11.45	24200	20221025	42.15	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	24200	42.15	20221025	0.80	N	119610	500	66 억	815892	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History