KissMeData/043150/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	160455	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32050	-150	5	-0.47	768171350	23911	62.07	31950	32650	31700	41850	22550	32200	32126.30	27.33	2825	33500	32850	32350	31700	31200	32600	31450	74	9650	500	23820	50	1	14854256	4761	6.19	1.36	12	0.16	5176.00	23514.00	44550	20230504	-28.06	28550	20220928	12.26	44550	-28.06	20230504	29650	8.09	20230323	44550	-28.06	20230504	28550	12.26	20220928	1.19	Y	043150	500	74 억	4059120	N	N	4655	N	N
3	20230927	150458	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32050	-150	5	-0.47	604576250	18807	48.82	31950	32650	31700	41850	22550	32200	32146.34	27.33	854	33500	32850	32350	31700	31200	32600	31450	74	9650	500	23820	50	1	14854256	4761	6.19	1.36	12	0.13	5176.00	23514.00	44550	20230504	-28.06	28550	20220928	12.26	44550	-28.06	20230504	29650	8.09	20230323	44550	-28.06	20230504	28550	12.26	20220928	1.19	Y	043150	500	74 억	4059120	N	N	8674	N	N
4	20230927	140458	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32050	-150	5	-0.47	484182900	15048	39.06	31950	32650	31700	41850	22550	32200	32175.90	27.33	-34	33500	32850	32350	31700	31200	32600	31450	74	9650	500	23820	50	1	14854256	4761	6.19	1.36	12	0.10	5176.00	23514.00	44550	20230504	-28.06	28550	20220928	12.26	44550	-28.06	20230504	29650	8.09	20230323	44550	-28.06	20230504	28550	12.26	20220928	1.19	Y	043150	500	74 억	4059120	N	N	8674	N	N
5	20230927	130453	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32150	-50	5	-0.16	404872100	12574	32.64	31950	32650	31700	41850	22550	32200	32199.15	27.33	-420	33500	32850	32350	31700	31200	32600	31450	74	9650	500	23820	50	1	14854256	4776	6.21	1.37	12	0.08	5176.00	23514.00	44550	20230504	-27.83	28550	20220928	12.61	44550	-27.83	20230504	29650	8.43	20230323	44550	-27.83	20230504	28550	12.61	20220928	1.19	Y	043150	500	74 억	4059120	N	N	8674	N	N
6	20230927	120453	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32250	50	2	0.16	345708750	10736	27.87	31950	32650	31700	41850	22550	32200	32200.89	27.33	-609	33500	32850	32350	31700	31200	32600	31450	74	9650	500	23820	50	1	14854256	4790	6.23	1.37	12	0.07	5176.00	23514.00	44550	20230504	-27.61	28550	20220928	12.96	44550	-27.61	20230504	29650	8.77	20230323	44550	-27.61	20230504	28550	12.96	20220928	1.19	Y	043150	500	74 억	4059120	N	N	8674	N	N
7	20230927	110456	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32200	0	3	0.00	222648200	6901	17.91	31950	32650	31700	41850	22550	32200	32263.18	27.33	748	33500	32850	32350	31700	31200	32600	31450	74	9650	500	23820	50	1	14854256	4783	6.22	1.37	12	0.05	5176.00	23514.00	44550	20230504	-27.72	28550	20220928	12.78	44550	-27.72	20230504	29650	8.60	20230323	44550	-27.72	20230504	28550	12.78	20220928	1.19	Y	043150	500	74 억	4059120	N	N	8674	N	N
8	20230927	100453	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32400	200	2	0.62	171498550	5318	13.81	31950	32650	31700	41850	22550	32200	32248.69	27.33	643	33500	32850	32350	31700	31200	32600	31450	74	9650	500	23820	50	1	14854256	4813	6.26	1.38	12	0.04	5176.00	23514.00	44550	20230504	-27.27	28550	20220928	13.49	44550	-27.27	20230504	29650	9.27	20230323	44550	-27.27	20230504	28550	13.49	20220928	1.19	Y	043150	500	74 억	4059120	N	N	8674	N	N
9	20230927	090501	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32450	250	2	0.78	27967750	872	2.26	31950	32450	31950	41850	22550	32200	32073.11	27.33	40	33500	32850	32350	31700	31200	32600	31450	74	9650	500	23820	50	1	14854256	4820	6.27	1.38	12	0.01	5176.00	23514.00	44550	20230504	-27.16	28550	20220928	13.66	44550	-27.16	20230504	29650	9.44	20230323	44550	-27.16	20230504	28550	13.66	20220928	1.19	Y	043150	500	74 억	4059120	N	N	8674	N	N
10	20230926	160453	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32200	-450	5	-1.38	1227349200	38244	179.29	33000	33000	31850	42400	22900	32650	32092.31	27.43	-17171	33383	33016	32783	32416	32183	32900	32300	74	9750	500	24160	50	1	14854256	4783	6.22	1.37	12	0.26	5176.00	23514.00	44550	20230504	-27.72	28550	20220928	12.78	44550	-27.72	20230504	29650	8.60	20230323	44550	-27.72	20230504	28550	12.78	20220928	1.18	Y	043150	500	74 억	4074862	N	N	8674	N	N
11	20230926	150456	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32000	-650	5	-1.99	1088518950	33931	159.07	33000	33000	31850	42400	22900	32650	32080.37	27.43	-16232	33383	33016	32783	32416	32183	32900	32300	74	9750	500	24160	50	1	14854256	4753	6.18	1.36	12	0.23	5176.00	23514.00	44550	20230504	-28.17	28550	20220928	12.08	44550	-28.17	20230504	29650	7.93	20230323	44550	-28.17	20230504	28550	12.08	20220928	1.18	Y	043150	500	74 억	4074862	N	N	201	N	N
12	20230926	140450	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	31950	-700	5	-2.14	822532000	25605	120.04	33000	33000	31850	42400	22900	32650	32123.88	27.43	-13160	33383	33016	32783	32416	32183	32900	32300	74	9750	500	24160	50	1	14854256	4746	6.17	1.36	12	0.17	5176.00	23514.00	44550	20230504	-28.28	28550	20220928	11.91	44550	-28.28	20230504	29650	7.76	20230323	44550	-28.28	20230504	28550	11.91	20220928	1.18	Y	043150	500	74 억	4074862	N	N	201	N	N
13	20230926	130451	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32100	-550	5	-1.68	498507600	15466	72.50	33000	33000	31850	42400	22900	32650	32232.48	27.43	-6988	33383	33016	32783	32416	32183	32900	32300	74	9750	500	24160	50	1	14854256	4768	6.20	1.37	12	0.10	5176.00	23514.00	44550	20230504	-27.95	28550	20220928	12.43	44550	-27.95	20230504	29650	8.26	20230323	44550	-27.95	20230504	28550	12.43	20220928	1.18	Y	043150	500	74 억	4074862	N	N	201	N	N
14	20230926	120453	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32150	-500	5	-1.53	454561300	14099	66.10	33000	33000	31850	42400	22900	32650	32240.68	27.43	-6137	33383	33016	32783	32416	32183	32900	32300	74	9750	500	24160	50	1	14854256	4776	6.21	1.37	12	0.09	5176.00	23514.00	44550	20230504	-27.83	28550	20220928	12.61	44550	-27.83	20230504	29650	8.43	20230323	44550	-27.83	20230504	28550	12.61	20220928	1.18	Y	043150	500	74 억	4074862	N	N	201	N	N
15	20230926	110452	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32150	-500	5	-1.53	430117700	13339	62.53	33000	33000	31850	42400	22900	32650	32245.12	27.43	-5734	33383	33016	32783	32416	32183	32900	32300	74	9750	500	24160	50	1	14854256	4776	6.21	1.37	12	0.09	5176.00	23514.00	44550	20230504	-27.83	28550	20220928	12.61	44550	-27.83	20230504	29650	8.43	20230323	44550	-27.83	20230504	28550	12.61	20220928	1.18	Y	043150	500	74 억	4074862	N	N	201	N	N
16	20230926	100451	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32150	-500	5	-1.53	325366700	10086	47.28	33000	33000	31850	42400	22900	32650	32259.24	27.43	-4156	33383	33016	32783	32416	32183	32900	32300	74	9750	500	24160	50	1	14854256	4776	6.21	1.37	12	0.07	5176.00	23514.00	44550	20230504	-27.83	28550	20220928	12.61	44550	-27.83	20230504	29650	8.43	20230323	44550	-27.83	20230504	28550	12.61	20220928	1.18	Y	043150	500	74 억	4074862	N	N	201	N	N
17	20230926	090451	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32550	-100	5	-0.31	29264350	895	4.20	33000	33000	32500	42400	22900	32650	32697.60	27.43	-122	33383	33016	32783	32416	32183	32900	32300	74	9750	500	24160	50	1	14854256	4835	6.29	1.38	12	0.01	5176.00	23514.00	44550	20230504	-26.94	28550	20220928	14.01	44550	-26.94	20230504	29650	9.78	20230323	44550	-26.94	20230504	28550	14.01	20220928	1.18	Y	043150	500	74 억	4074862	N	N	201	N	N
18	20230925	160452	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32650	-650	5	-1.95	691261600	21116	18.28	32900	33150	32550	43250	23350	33300	32736.49	27.47	-4325	34400	33850	32750	32200	31100	34125	32475	74	9950	500	24640	50	1	14854256	4850	6.31	1.39	12	0.14	5176.00	23514.00	44550	20230504	-26.71	28550	20220928	14.36	44550	-26.71	20230504	29650	10.12	20230323	44550	-26.71	20230504	28550	14.36	20220928	1.20	N	043150	500	74 억	4080652	N	N	201	N	N
19	20230925	150455	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	33000	-300	5	-0.90	529036650	16169	14.00	32900	33150	32550	43250	23350	33300	32719.19	27.47	-2914	34400	33850	32750	32200	31100	34125	32475	74	9950	500	24640	50	1	14854256	4902	6.38	1.40	12	0.11	5176.00	23514.00	44550	20230504	-25.93	28550	20220928	15.59	44550	-25.93	20230504	29650	11.30	20230323	44550	-25.93	20230504	28550	15.59	20220928	1.20	N	043150	500	74 억	4080652	N	N	56124	N	N
20	20230925	140447	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32650	-650	5	-1.95	413539900	12642	10.94	32900	33150	32550	43250	23350	33300	32711.59	27.47	-2237	34400	33850	32750	32200	31100	34125	32475	74	9950	500	24640	50	1	14854256	4850	6.31	1.39	12	0.09	5176.00	23514.00	44550	20230504	-26.71	28550	20220928	14.36	44550	-26.71	20230504	29650	10.12	20230323	44550	-26.71	20230504	28550	14.36	20220928	1.20	N	043150	500	74 억	4080652	N	N	56124	N	N
21	20230925	130448	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32750	-550	5	-1.65	343166250	10491	9.08	32900	33150	32550	43250	23350	33300	32710.54	27.47	-1776	34400	33850	32750	32200	31100	34125	32475	74	9950	500	24640	50	1	14854256	4865	6.33	1.39	12	0.07	5176.00	23514.00	44550	20230504	-26.49	28550	20220928	14.71	44550	-26.49	20230504	29650	10.46	20230323	44550	-26.49	20230504	28550	14.71	20220928	1.20	N	043150	500	74 억	4080652	N	N	56124	N	N
22	20230925	120453	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32700	-600	5	-1.80	303845800	9289	8.04	32900	33150	32550	43250	23350	33300	32710.28	27.47	-1802	34400	33850	32750	32200	31100	34125	32475	74	9950	500	24640	50	1	14854256	4857	6.32	1.39	12	0.06	5176.00	23514.00	44550	20230504	-26.60	28550	20220928	14.54	44550	-26.60	20230504	29650	10.29	20230323	44550	-26.60	20230504	28550	14.54	20220928	1.20	N	043150	500	74 억	4080652	N	N	56124	N	N
23	20230925	110448	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32800	-500	5	-1.50	254540700	7783	6.74	32900	33150	32550	43250	23350	33300	32704.70	27.47	-2019	34400	33850	32750	32200	31100	34125	32475	74	9950	500	24640	50	1	14854256	4872	6.34	1.39	12	0.05	5176.00	23514.00	44550	20230504	-26.37	28550	20220928	14.89	44550	-26.37	20230504	29650	10.62	20230323	44550	-26.37	20230504	28550	14.89	20220928	1.20	N	043150	500	74 억	4080652	N	N	56124	N	N
24	20230925	100450	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32700	-600	5	-1.80	187933100	5747	4.97	32900	33150	32550	43250	23350	33300	32701.08	27.47	-1621	34400	33850	32750	32200	31100	34125	32475	74	9950	500	24640	50	1	14854256	4857	6.32	1.39	12	0.04	5176.00	23514.00	44550	20230504	-26.60	28550	20220928	14.54	44550	-26.60	20230504	29650	10.29	20230323	44550	-26.60	20230504	28550	14.54	20220928	1.20	N	043150	500	74 억	4080652	N	N	56124	N	N
25	20230925	090450	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	33000	-300	5	-0.90	13457950	408	0.35	32900	33150	32900	43250	23350	33300	32985.17	27.47	30	34400	33850	32750	32200	31100	34125	32475	74	9950	500	24640	50	1	14854256	4902	6.38	1.40	12	0.00	5176.00	23514.00	44550	20230504	-25.93	28550	20220928	15.59	44550	-25.93	20230504	29650	11.30	20230323	44550	-25.93	20230504	28550	15.59	20220928	1.20	N	043150	500	74 억	4080652	N	N	56124	N	N
26	20230922	160505	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	33300	1150	2	3.58	3744780250	115414	159.73	31750	33300	31650	41750	22550	32150	32446.03	26.73	-25704	33450	32800	32300	31650	31150	32550	31400	74	9600	500	23790	50	1	14854256	4946	6.43	1.42	12	0.78	5176.00	23514.00	44550	20230504	-25.25	28550	20220928	16.64	44550	-25.25	20230504	29650	12.31	20230323	44550	-25.25	20230504	28550	16.64	20220928	1.22	Y	043150	500	74 억	3970797	N	N	56124	N	N
27	20230922	150501	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32500	350	2	1.09	2487594450	77233	106.89	31750	32600	31650	41750	22550	32150	32208.96	26.73	-30042	33450	32800	32300	31650	31150	32550	31400	74	9600	500	23790	50	1	14854256	4828	6.28	1.38	12	0.52	5176.00	23514.00	44550	20230504	-27.05	28550	20220928	13.84	44550	-27.05	20230504	29650	9.61	20230323	44550	-27.05	20230504	28550	13.84	20220928	1.22	Y	043150	500	74 억	3970797	N	N	9638	N	N
28	20230922	140503	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32250	100	2	0.31	1364229550	42580	58.93	31750	32350	31650	41750	22550	32150	32039.21	26.73	-8996	33450	32800	32300	31650	31150	32550	31400	74	9600	500	23790	50	1	14854256	4790	6.23	1.37	12	0.29	5176.00	23514.00	44550	20230504	-27.61	28550	20220928	12.96	44550	-27.61	20230504	29650	8.77	20230323	44550	-27.61	20230504	28550	12.96	20220928	1.22	Y	043150	500	74 억	3970797	N	N	9638	N	N
29	20230922	130435	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32250	100	2	0.31	1100032100	34396	47.60	31750	32350	31650	41750	22550	32150	31981.40	26.73	-4705	33450	32800	32300	31650	31150	32550	31400	74	9600	500	23790	50	1	14854256	4790	6.23	1.37	12	0.23	5176.00	23514.00	44550	20230504	-27.61	28550	20220928	12.96	44550	-27.61	20230504	29650	8.77	20230323	44550	-27.61	20230504	28550	12.96	20220928	1.22	Y	043150	500	74 억	3970797	N	N	9638	N	N
30	20230922	120431	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32300	150	2	0.47	987495950	30908	42.78	31750	32350	31650	41750	22550	32150	31949.53	26.73	-5345	33450	32800	32300	31650	31150	32550	31400	74	9600	500	23790	50	1	14854256	4798	6.24	1.37	12	0.21	5176.00	23514.00	44550	20230504	-27.50	28550	20220928	13.13	44550	-27.50	20230504	29650	8.94	20230323	44550	-27.50	20230504	28550	13.13	20220928	1.22	Y	043150	500	74 억	3970797	N	N	9638	N	N
31	20230922	110432	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32100	-50	5	-0.16	704790900	22109	30.60	31750	32200	31650	41750	22550	32150	31878.01	26.73	-5054	33450	32800	32300	31650	31150	32550	31400	74	9600	500	23790	50	1	14854256	4768	6.20	1.37	12	0.15	5176.00	23514.00	44550	20230504	-27.95	28550	20220928	12.43	44550	-27.95	20230504	29650	8.26	20230323	44550	-27.95	20230504	28550	12.43	20220928	1.22	Y	043150	500	74 억	3970797	N	N	9638	N	N
32	20230922	100432	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	31800	-350	5	-1.09	357678400	11231	15.54	31750	32200	31650	41750	22550	32150	31847.42	26.73	-4079	33450	32800	32300	31650	31150	32550	31400	74	9600	500	23790	50	1	14854256	4724	6.14	1.35	12	0.08	5176.00	23514.00	44550	20230504	-28.62	28550	20220928	11.38	44550	-28.62	20230504	29650	7.25	20230323	44550	-28.62	20230504	28550	11.38	20220928	1.22	Y	043150	500	74 억	3970797	N	N	9638	N	N
33	20230922	090427	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	31900	-250	5	-0.78	31441700	984	1.36	31750	32200	31750	41750	22550	32150	31952.95	26.73	-34	33450	32800	32300	31650	31150	32550	31400	74	9600	500	23790	50	1	14854256	4739	6.16	1.36	12	0.01	5176.00	23514.00	44550	20230504	-28.40	28550	20220928	11.73	44550	-28.40	20230504	29650	7.59	20230323	44550	-28.40	20230504	28550	11.73	20220928	1.22	Y	043150	500	74 억	3970797	N	N	9638	N	N
34	20230921	160434	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32150	-500	5	-1.53	2309511200	72037	123.27	32400	32950	31800	42400	22900	32650	32060.03	26.82	-13127	33650	33150	32800	32300	31950	32975	32125	74	9750	500	24160	50	1	14854256	4776	6.21	1.37	12	0.48	5176.00	23514.00	44550	20230504	-27.83	28550	20220928	12.61	44550	-27.83	20230504	29650	8.43	20230323	44550	-27.83	20230504	28550	12.61	20220928	1.16	Y	043150	500	74 억	3983571	N	N	9638	N	N
35	20230921	150428	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32050	-600	5	-1.84	2147467900	66988	114.63	32400	32950	31800	42400	22900	32650	32057.50	26.82	-12622	33650	33150	32800	32300	31950	32975	32125	74	9750	500	24160	50	1	14854256	4761	6.19	1.36	12	0.45	5176.00	23514.00	44550	20230504	-28.06	28550	20220928	12.26	44550	-28.06	20230504	29650	8.09	20230323	44550	-28.06	20230504	28550	12.26	20220928	1.16	Y	043150	500	74 억	3983571	N	N	5829	N	N
36	20230921	140431	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32100	-550	5	-1.68	1725182450	53799	92.06	32400	32950	31800	42400	22900	32650	32067.18	26.82	-11455	33650	33150	32800	32300	31950	32975	32125	74	9750	500	24160	50	1	14854256	4768	6.20	1.37	12	0.36	5176.00	23514.00	44550	20230504	-27.95	28550	20220928	12.43	44550	-27.95	20230504	29650	8.26	20230323	44550	-27.95	20230504	28550	12.43	20220928	1.16	Y	043150	500	74 억	3983571	N	N	5829	N	N
37	20230921	130426	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32000	-650	5	-1.99	1544724700	48166	82.42	32400	32950	31800	42400	22900	32650	32070.85	26.82	-9621	33650	33150	32800	32300	31950	32975	32125	74	9750	500	24160	50	1	14854256	4753	6.18	1.36	12	0.32	5176.00	23514.00	44550	20230504	-28.17	28550	20220928	12.08	44550	-28.17	20230504	29650	7.93	20230323	44550	-28.17	20230504	28550	12.08	20220928	1.16	Y	043150	500	74 억	3983571	N	N	5829	N	N
38	20230921	120424	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	31950	-700	5	-2.14	1422420500	44343	75.88	32400	32950	31800	42400	22900	32650	32077.68	26.82	-8084	33650	33150	32800	32300	31950	32975	32125	74	9750	500	24160	50	1	14854256	4746	6.17	1.36	12	0.30	5176.00	23514.00	44550	20230504	-28.28	28550	20220928	11.91	44550	-28.28	20230504	29650	7.76	20230323	44550	-28.28	20230504	28550	11.91	20220928	1.16	Y	043150	500	74 억	3983571	N	N	5829	N	N
39	20230921	110434	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	31900	-750	5	-2.30	1314758650	40978	70.12	32400	32950	31800	42400	22900	32650	32084.50	26.82	-7887	33650	33150	32800	32300	31950	32975	32125	74	9750	500	24160	50	1	14854256	4739	6.16	1.36	12	0.28	5176.00	23514.00	44550	20230504	-28.40	28550	20220928	11.73	44550	-28.40	20230504	29650	7.59	20230323	44550	-28.40	20230504	28550	11.73	20220928	1.16	Y	043150	500	74 억	3983571	N	N	5829	N	N
40	20230921	100426	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32000	-650	5	-1.99	688573150	21374	36.58	32400	32950	32000	42400	22900	32650	32215.46	26.82	-6481	33650	33150	32800	32300	31950	32975	32125	74	9750	500	24160	50	1	14854256	4753	6.18	1.36	12	0.14	5176.00	23514.00	44550	20230504	-28.17	28550	20220928	12.08	44550	-28.17	20230504	29650	7.93	20230323	44550	-28.17	20230504	28550	12.08	20220928	1.16	Y	043150	500	74 억	3983571	N	N	5829	N	N
41	20230921	090432	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32400	-250	5	-0.77	18404650	568	0.97	32400	32550	32400	42400	22900	32650	32402.55	26.82	-166	33650	33150	32800	32300	31950	32975	32125	74	9750	500	24160	50	1	14854256	4813	6.26	1.38	12	0.00	5176.00	23514.00	44550	20230504	-27.27	28550	20220928	13.49	44550	-27.27	20230504	29650	9.27	20230323	44550	-27.27	20230504	28550	13.49	20220928	1.16	Y	043150	500	74 억	3983571	N	N	5829	N	N
42	20230920	160431	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32650	-50	5	-0.15	1901436550	58182	43.37	33050	33300	32450	42500	22900	32700	32680.85	26.71	-4797	34900	33800	33150	32050	31400	33475	31725	74	9800	500	24190	50	1	14854256	4850	6.31	1.39	12	0.39	5176.00	23514.00	44550	20230504	-26.71	28550	20220928	14.36	44550	-26.71	20230504	29650	10.12	20230323	44550	-26.71	20230504	28550	14.36	20220928	1.20	Y	043150	500	74 억	3967230	N	N	5829	N	N
43	20230920	150421	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32500	-200	5	-0.61	1600809250	48958	36.50	33050	33300	32450	42500	22900	32700	32697.60	26.71	-6849	34900	33800	33150	32050	31400	33475	31725	74	9800	500	24190	50	1	14854256	4828	6.28	1.38	12	0.33	5176.00	23514.00	44550	20230504	-27.05	28550	20220928	13.84	44550	-27.05	20230504	29650	9.61	20230323	44550	-27.05	20230504	28550	13.84	20220928	1.20	Y	043150	500	74 억	3967230	N	N	20599	N	N
44	20230920	140425	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32650	-50	5	-0.15	1140511900	34866	25.99	33050	33300	32500	42500	22900	32700	32711.29	26.71	-6762	34900	33800	33150	32050	31400	33475	31725	74	9800	500	24190	50	1	14854256	4850	6.31	1.39	12	0.23	5176.00	23514.00	44550	20230504	-26.71	28550	20220928	14.36	44550	-26.71	20230504	29650	10.12	20230323	44550	-26.71	20230504	28550	14.36	20220928	1.20	Y	043150	500	74 억	3967230	N	N	20599	N	N
45	20230920	130424	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32700	0	3	0.00	998559900	30521	22.75	33050	33300	32500	42500	22900	32700	32717.14	26.71	-5446	34900	33800	33150	32050	31400	33475	31725	74	9800	500	24190	50	1	14854256	4857	6.32	1.39	12	0.21	5176.00	23514.00	44550	20230504	-26.60	28550	20220928	14.54	44550	-26.60	20230504	29650	10.29	20230323	44550	-26.60	20230504	28550	14.54	20220928	1.20	Y	043150	500	74 억	3967230	N	N	20599	N	N
46	20230920	120422	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32700	0	3	0.00	878457300	26850	20.02	33050	33300	32500	42500	22900	32700	32717.22	26.71	-4551	34900	33800	33150	32050	31400	33475	31725	74	9800	500	24190	50	1	14854256	4857	6.32	1.39	12	0.18	5176.00	23514.00	44550	20230504	-26.60	28550	20220928	14.54	44550	-26.60	20230504	29650	10.29	20230323	44550	-26.60	20230504	28550	14.54	20220928	1.20	Y	043150	500	74 억	3967230	N	N	20599	N	N
47	20230920	110426	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32650	-50	5	-0.15	630014650	19242	14.34	33050	33300	32500	42500	22900	32700	32741.64	26.71	-4529	34900	33800	33150	32050	31400	33475	31725	74	9800	500	24190	50	1	14854256	4850	6.31	1.39	12	0.13	5176.00	23514.00	44550	20230504	-26.71	28550	20220928	14.36	44550	-26.71	20230504	29650	10.12	20230323	44550	-26.71	20230504	28550	14.36	20220928	1.20	Y	043150	500	74 억	3967230	N	N	20599	N	N
48	20230920	100417	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32700	0	3	0.00	390068250	11907	8.88	33050	33300	32500	42500	22900	32700	32759.58	26.71	-2233	34900	33800	33150	32050	31400	33475	31725	74	9800	500	24190	50	1	14854256	4857	6.32	1.39	12	0.08	5176.00	23514.00	44550	20230504	-26.60	28550	20220928	14.54	44550	-26.60	20230504	29650	10.29	20230323	44550	-26.60	20230504	28550	14.54	20220928	1.20	Y	043150	500	74 억	3967230	N	N	20599	N	N
49	20230920	090423	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32850	150	2	0.46	87402500	2645	1.97	33050	33300	32850	42500	22900	32700	33044.55	26.71	-398	34900	33800	33150	32050	31400	33475	31725	74	9800	500	24190	50	1	14854256	4880	6.35	1.40	12	0.02	5176.00	23514.00	44550	20230504	-26.26	28550	20220928	15.06	44550	-26.26	20230504	29650	10.79	20230323	44550	-26.26	20230504	28550	15.06	20220928	1.20	Y	043150	500	74 억	3967230	N	N	20599	N	N
50	20230919	160420	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32700	-1500	5	-4.39	4420482800	133816	138.73	34250	34250	32500	44450	23950	34200	33034.31	27.06	-21995	35233	34716	34183	33666	33133	34975	33925	74	10250	500	25300	50	1	14854256	4857	6.32	1.39	12	0.90	5176.00	23514.00	44550	20230504	-26.60	28550	20220928	14.54	44550	-26.60	20230504	29650	10.29	20230323	44550	-26.60	20230504	28550	14.54	20220928	1.15	Y	043150	500	74 억	4019051	N	N	20599	N	N
51	20230919	150421	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	33000	-1200	5	-3.51	4157340800	125793	130.42	34250	34250	32500	44450	23950	34200	33049.06	27.06	-21671	35233	34716	34183	33666	33133	34975	33925	74	10250	500	25300	50	1	14854256	4902	6.38	1.40	12	0.85	5176.00	23514.00	44550	20230504	-25.93	28550	20220928	15.59	44550	-25.93	20230504	29650	11.30	20230323	44550	-25.93	20230504	28550	15.59	20220928	1.15	Y	043150	500	74 억	4019051	N	N	1080	N	N
52	20230919	140419	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32850	-1350	5	-3.95	3812358850	115312	119.55	34250	34250	32500	44450	23950	34200	33061.25	27.06	-20895	35233	34716	34183	33666	33133	34975	33925	74	10250	500	25300	50	1	14854256	4880	6.35	1.40	12	0.78	5176.00	23514.00	44550	20230504	-26.26	28550	20220928	15.06	44550	-26.26	20230504	29650	10.79	20230323	44550	-26.26	20230504	28550	15.06	20220928	1.15	Y	043150	500	74 억	4019051	N	N	1080	N	N
53	20230919	130414	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32850	-1350	5	-3.95	3399449800	102768	106.55	34250	34250	32500	44450	23950	34200	33078.87	27.06	-20171	35233	34716	34183	33666	33133	34975	33925	74	10250	500	25300	50	1	14854256	4880	6.35	1.40	12	0.69	5176.00	23514.00	44550	20230504	-26.26	28550	20220928	15.06	44550	-26.26	20230504	29650	10.79	20230323	44550	-26.26	20230504	28550	15.06	20220928	1.15	Y	043150	500	74 억	4019051	N	N	1080	N	N
54	20230919	120427	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32650	-1550	5	-4.53	3075382150	92849	96.26	34250	34250	32500	44450	23950	34200	33122.40	27.06	-19837	35233	34716	34183	33666	33133	34975	33925	74	10250	500	25300	50	1	14854256	4850	6.31	1.39	12	0.63	5176.00	23514.00	44550	20230504	-26.71	28550	20220928	14.36	44550	-26.71	20230504	29650	10.12	20230323	44550	-26.71	20230504	28550	14.36	20220928	1.15	Y	043150	500	74 억	4019051	N	N	1080	N	N
55	20230919	110425	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	32950	-1250	5	-3.65	2005405700	60136	62.35	34250	34250	32900	44450	23950	34200	33347.84	27.06	-15146	35233	34716	34183	33666	33133	34975	33925	74	10250	500	25300	50	1	14854256	4894	6.37	1.40	12	0.40	5176.00	23514.00	44550	20230504	-26.04	28550	20220928	15.41	44550	-26.04	20230504	29650	11.13	20230323	44550	-26.04	20230504	28550	15.41	20220928	1.15	Y	043150	500	74 억	4019051	N	N	1080	N	N
56	20230919	100421	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	33250	-950	5	-2.78	960576250	28524	29.57	34250	34250	33200	44450	23950	34200	33676.07	27.06	-7390	35233	34716	34183	33666	33133	34975	33925	74	10250	500	25300	50	1	14854256	4939	6.42	1.41	12	0.19	5176.00	23514.00	44550	20230504	-25.36	28550	20220928	16.46	44550	-25.36	20230504	29650	12.14	20230323	44550	-25.36	20230504	28550	16.46	20220928	1.15	Y	043150	500	74 억	4019051	N	N	1080	N	N
57	20230919	090421	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	33900	-300	5	-0.88	87712350	2580	2.67	34250	34250	33900	44450	23950	34200	33997.03	27.06	-379	35233	34716	34183	33666	33133	34975	33925	74	10250	500	25300	50	1	14854256	5036	6.55	1.44	12	0.02	5176.00	23514.00	44550	20230504	-23.91	28550	20220928	18.74	44550	-23.91	20230504	29650	14.33	20230323	44550	-23.91	20230504	28550	18.74	20220928	1.15	Y	043150	500	74 억	4019051	N	N	1080	N	N
58	20230918	160422	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34200	150	2	0.44	3304574800	96433	43.90	33900	34700	33650	44250	23850	34050	34268.33	26.96	29314	35550	34800	34300	33550	33050	34550	33300	74	10200	500	25190	50	1	14854256	5080	6.61	1.45	12	0.65	5176.00	23514.00	44550	20230504	-23.23	28550	20220928	19.79	44550	-23.23	20230504	29650	15.35	20230323	44550	-23.23	20230504	28550	19.79	20220928	1.10	N	043150	500	74 억	4005402	N	N	1080	N	N
59	20230918	150419	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34450	400	2	1.17	3065162400	89457	40.72	33900	34700	33650	44250	23850	34050	34264.34	26.96	26869	35550	34800	34300	33550	33050	34550	33300	74	10200	500	25190	50	1	14854256	5117	6.66	1.47	12	0.60	5176.00	23514.00	44550	20230504	-22.67	28550	20220928	20.67	44550	-22.67	20230504	29650	16.19	20230323	44550	-22.67	20230504	28550	20.67	20220928	1.10	N	043150	500	74 억	4005402	N	N	104265	N	N
60	20230918	140431	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34550	500	2	1.47	2649636350	77411	35.24	33900	34700	33650	44250	23850	34050	34228.41	26.96	24769	35550	34800	34300	33550	33050	34550	33300	74	10200	500	25190	50	1	14854256	5132	6.68	1.47	12	0.52	5176.00	23514.00	44550	20230504	-22.45	28550	20220928	21.02	44550	-22.45	20230504	29650	16.53	20230323	44550	-22.45	20230504	28550	21.02	20220928	1.10	N	043150	500	74 억	4005402	N	N	104265	N	N
61	20230918	130421	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34500	450	2	1.32	2192514000	64168	29.21	33900	34600	33650	44250	23850	34050	34168.53	26.96	18384	35550	34800	34300	33550	33050	34550	33300	74	10200	500	25190	50	1	14854256	5125	6.67	1.47	12	0.43	5176.00	23514.00	44550	20230504	-22.56	28550	20220928	20.84	44550	-22.56	20230504	29650	16.36	20230323	44550	-22.56	20230504	28550	20.84	20220928	1.10	N	043150	500	74 억	4005402	N	N	104265	N	N
62	20230918	120421	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34450	400	2	1.17	1553147400	45642	20.78	33900	34500	33650	44250	23850	34050	34028.86	26.96	9179	35550	34800	34300	33550	33050	34550	33300	74	10200	500	25190	50	1	14854256	5117	6.66	1.47	12	0.31	5176.00	23514.00	44550	20230504	-22.67	28550	20220928	20.67	44550	-22.67	20230504	29650	16.19	20230323	44550	-22.67	20230504	28550	20.67	20220928	1.10	N	043150	500	74 억	4005402	N	N	104265	N	N
63	20230918	110422	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34050	0	3	0.00	970964400	28635	13.03	33900	34300	33650	44250	23850	34050	33907.79	26.96	1991	35550	34800	34300	33550	33050	34550	33300	74	10200	500	25190	50	1	14854256	5058	6.58	1.45	12	0.19	5176.00	23514.00	44550	20230504	-23.57	28550	20220928	19.26	44550	-23.57	20230504	29650	14.84	20230323	44550	-23.57	20230504	28550	19.26	20220928	1.10	N	043150	500	74 억	4005402	N	N	104265	N	N
64	20230918	100417	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	33850	-200	5	-0.59	539146900	15893	7.23	33900	34300	33800	44250	23850	34050	33922.70	26.96	54	35550	34800	34300	33550	33050	34550	33300	74	10200	500	25190	50	1	14854256	5028	6.54	1.44	12	0.11	5176.00	23514.00	44550	20230504	-24.02	28550	20220928	18.56	44550	-24.02	20230504	29650	14.17	20230323	44550	-24.02	20230504	28550	18.56	20220928	1.10	N	043150	500	74 억	4005402	N	N	104265	N	N
65	20230918	090414	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34200	150	2	0.44	47729350	1403	0.64	33900	34250	33900	44250	23850	34050	34017.03	26.96	-178	35550	34800	34300	33550	33050	34550	33300	74	10200	500	25190	50	1	14854256	5080	6.61	1.45	12	0.01	5176.00	23514.00	44550	20230504	-23.23	28550	20220928	19.79	44550	-23.23	20230504	29650	15.35	20230323	44550	-23.23	20230504	28550	19.79	20220928	1.10	N	043150	500	74 억	4005402	N	N	104265	N	N
66	20230915	160418	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34050	-950	5	-2.71	5227759550	153101	77.05	35050	35050	33800	45500	24500	35000	34145.94	27.56	-65598	37600	36300	35350	34050	33100	35825	33575	74	10500	500	25900	50	1	14854256	5058	6.58	1.45	12	1.03	5176.00	23514.00	44550	20230504	-23.57	28550	20220928	19.26	44550	-23.57	20230504	29650	14.84	20230323	44550	-23.57	20230504	28550	19.26	20220928	1.21	Y	043150	500	74 억	4094459	N	N	40681	N	N
67	20230915	150420	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34100	-900	5	-2.57	4804110800	140656	70.79	35050	35050	33800	45500	24500	35000	34155.04	27.56	-64270	37600	36300	35350	34050	33100	35825	33575	74	10500	500	25900	50	1	14854256	5065	6.59	1.45	12	0.95	5176.00	23514.00	44550	20230504	-23.46	28550	20220928	19.44	44550	-23.46	20230504	29650	15.01	20230323	44550	-23.46	20230504	28550	19.44	20220928	1.21	Y	043150	500	74 억	4094459	N	N	10761	N	N
68	20230915	140418	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34100	-900	5	-2.57	4266885350	124889	62.85	35050	35050	33800	45500	24500	35000	34165.42	27.56	-54454	37600	36300	35350	34050	33100	35825	33575	74	10500	500	25900	50	1	14854256	5065	6.59	1.45	12	0.84	5176.00	23514.00	44550	20230504	-23.46	28550	20220928	19.44	44550	-23.46	20230504	29650	15.01	20230323	44550	-23.46	20230504	28550	19.44	20220928	1.21	Y	043150	500	74 억	4094459	N	N	10761	N	N
69	20230915	130416	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34150	-850	5	-2.43	3915900650	114606	57.68	35050	35050	33800	45500	24500	35000	34168.37	27.56	-49382	37600	36300	35350	34050	33100	35825	33575	74	10500	500	25900	50	1	14854256	5073	6.60	1.45	12	0.77	5176.00	23514.00	44550	20230504	-23.34	28550	20220928	19.61	44550	-23.34	20230504	29650	15.18	20230323	44550	-23.34	20230504	28550	19.61	20220928	1.21	Y	043150	500	74 억	4094459	N	N	10761	N	N
70	20230915	120422	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34250	-750	5	-2.14	3692323550	108057	54.38	35050	35050	33800	45500	24500	35000	34170.15	27.56	-45845	37600	36300	35350	34050	33100	35825	33575	74	10500	500	25900	50	1	14854256	5088	6.62	1.46	12	0.73	5176.00	23514.00	44550	20230504	-23.12	28550	20220928	19.96	44550	-23.12	20230504	29650	15.51	20230323	44550	-23.12	20230504	28550	19.96	20220928	1.21	Y	043150	500	74 억	4094459	N	N	10761	N	N
71	20230915	110422	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34100	-900	5	-2.57	3251950250	95169	47.89	35050	35050	33800	45500	24500	35000	34170.27	27.56	-42786	37600	36300	35350	34050	33100	35825	33575	74	10500	500	25900	50	1	14854256	5065	6.59	1.45	12	0.64	5176.00	23514.00	44550	20230504	-23.46	28550	20220928	19.44	44550	-23.46	20230504	29650	15.01	20230323	44550	-23.46	20230504	28550	19.44	20220928	1.21	Y	043150	500	74 억	4094459	N	N	10761	N	N
72	20230915	100423	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34000	-1000	5	-2.86	2595554400	75882	38.19	35050	35050	33800	45500	24500	35000	34205.14	27.56	-37413	37600	36300	35350	34050	33100	35825	33575	74	10500	500	25900	50	1	14854256	5050	6.57	1.45	12	0.51	5176.00	23514.00	44550	20230504	-23.68	28550	20220928	19.09	44550	-23.68	20230504	29650	14.67	20230323	44550	-23.68	20230504	28550	19.09	20220928	1.21	Y	043150	500	74 억	4094459	N	N	10761	N	N
73	20230915	090415	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	34500	-500	5	-1.43	396242450	11372	5.72	35050	35050	34500	45500	24500	35000	34843.69	27.56	-6667	37600	36300	35350	34050	33100	35825	33575	74	10500	500	25900	50	1	14854256	5125	6.67	1.47	12	0.08	5176.00	23514.00	44550	20230504	-22.56	28550	20220928	20.84	44550	-22.56	20230504	29650	16.36	20230323	44550	-22.56	20230504	28550	20.84	20220928	1.21	Y	043150	500	74 억	4094459	N	N	10761	N	N
74	20230914	160420	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	-750	5	-2.10	6958586200	198198	59.97	36250	36650	34400	46450	25050	35750	35109.41	27.87	-37539	38450	37100	36000	34650	33550	37775	35325	74	10700	500	26450	50	1	14854256	5199	6.76	1.49	12	1.33	5176.00	23514.00	44550	20230504	-21.44	28550	20220928	22.59	44550	-21.44	20230504	29650	18.04	20230323	44550	-21.44	20230504	28550	22.59	20220928	1.17	N	043150	500	74 억	4139663	N	N	10761	N	N
75	20230914	150411	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-550	5	-1.54	5627865400	160208	48.47	36250	36650	34400	46450	25050	35750	35128.49	27.87	-52727	38450	37100	36000	34650	33550	37775	35325	74	10700	500	26450	50	1	14854256	5229	6.80	1.50	12	1.08	5176.00	23514.00	44550	20230504	-20.99	28550	20220928	23.29	44550	-20.99	20230504	29650	18.72	20230323	44550	-20.99	20230504	28550	23.29	20220928	1.17	N	043150	500	74 억	4139663	N	N	157	N	N
76	20230914	140411	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	-750	5	-2.10	5306119550	151046	45.70	36250	36650	34400	46450	25050	35750	35129.16	27.87	-53056	38450	37100	36000	34650	33550	37775	35325	74	10700	500	26450	50	1	14854256	5199	6.76	1.49	12	1.02	5176.00	23514.00	44550	20230504	-21.44	28550	20220928	22.59	44550	-21.44	20230504	29650	18.04	20230323	44550	-21.44	20230504	28550	22.59	20220928	1.17	N	043150	500	74 억	4139663	N	N	157	N	N
77	20230914	130408	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	-750	5	-2.10	4665197700	132722	40.16	36250	36650	34400	46450	25050	35750	35150.15	27.87	-48284	38450	37100	36000	34650	33550	37775	35325	74	10700	500	26450	50	1	14854256	5199	6.76	1.49	12	0.89	5176.00	23514.00	44550	20230504	-21.44	28550	20220928	22.59	44550	-21.44	20230504	29650	18.04	20230323	44550	-21.44	20230504	28550	22.59	20220928	1.17	N	043150	500	74 억	4139663	N	N	157	N	N
78	20230914	120419	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	-750	5	-2.10	4333702650	123258	37.29	36250	36650	34400	46450	25050	35750	35159.61	27.87	-43774	38450	37100	36000	34650	33550	37775	35325	74	10700	500	26450	50	1	14854256	5199	6.76	1.49	12	0.83	5176.00	23514.00	44550	20230504	-21.44	28550	20220928	22.59	44550	-21.44	20230504	29650	18.04	20230323	44550	-21.44	20230504	28550	22.59	20220928	1.17	N	043150	500	74 억	4139663	N	N	157	N	N
79	20230914	110413	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	-1300	5	-3.64	3683939350	104583	31.64	36250	36650	34400	46450	25050	35750	35225.03	27.87	-37497	38450	37100	36000	34650	33550	37775	35325	74	10700	500	26450	50	1	14854256	5117	6.66	1.47	12	0.70	5176.00	23514.00	44550	20230504	-22.67	28550	20220928	20.67	44550	-22.67	20230504	29650	16.19	20230323	44550	-22.67	20230504	28550	20.67	20220928	1.17	N	043150	500	74 억	4139663	N	N	157	N	N
80	20230914	100407	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	-600	5	-1.68	1722947950	48202	14.58	36250	36650	35150	46450	25050	35750	35744.32	27.87	-17377	38450	37100	36000	34650	33550	37775	35325	74	10700	500	26450	50	1	14854256	5221	6.79	1.49	12	0.32	5176.00	23514.00	44550	20230504	-21.10	28550	20220928	23.12	44550	-21.10	20230504	29650	18.55	20230323	44550	-21.10	20230504	28550	23.12	20220928	1.17	N	043150	500	74 억	4139663	N	N	157	N	N
81	20230914	090415	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36350	600	2	1.68	517030350	14245	4.31	36250	36650	35950	46450	25050	35750	36295.57	27.87	-6067	38450	37100	36000	34650	33550	37775	35325	74	10700	500	26450	50	1	14854256	5400	7.02	1.55	12	0.10	5176.00	23514.00	44550	20230504	-18.41	28550	20220928	27.32	44550	-18.41	20230504	29650	22.60	20230323	44550	-18.41	20230504	28550	27.32	20220928	1.17	N	043150	500	74 억	4139663	N	N	157	N	N
82	20230913	160417	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	2100	2	6.24	11976563450	329810	591.99	35000	37350	34900	43700	23600	33650	36313.60	28.11	68388	35550	34600	34100	33150	32650	34350	32900	74	10050	500	24900	50	1	14854256	5310	6.91	1.52	12	2.22	5176.00	23514.00	44550	20230504	-19.75	28550	20220928	25.22	44550	-19.75	20230504	29650	20.57	20230323	44550	-19.75	20230504	28550	25.22	20220928	1.17	N	043150	500	74 억	4176075	N	N	157	N	N
83	20230913	150412	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	2050	2	6.09	11563016150	318238	571.22	35000	37350	34900	43700	23600	33650	36334.50	28.11	63895	35550	34600	34100	33150	32650	34350	32900	74	10050	500	24900	50	1	14854256	5303	6.90	1.52	12	2.14	5176.00	23514.00	44550	20230504	-19.87	28550	20220928	25.04	44550	-19.87	20230504	29650	20.40	20230323	44550	-19.87	20230504	28550	25.04	20220928	1.17	N	043150	500	74 억	4176075	N	N	283	N	N
84	20230913	140415	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	2800	2	8.32	10382163050	285469	512.40	35000	37350	34900	43700	23600	33650	36368.80	28.11	56651	35550	34600	34100	33150	32650	34350	32900	74	10050	500	24900	50	1	14854256	5414	7.04	1.55	12	1.92	5176.00	23514.00	44550	20230504	-18.18	28550	20220928	27.67	44550	-18.18	20230504	29650	22.93	20230323	44550	-18.18	20230504	28550	27.67	20220928	1.17	N	043150	500	74 억	4176075	N	N	283	N	N
85	20230913	130405	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	2800	2	8.32	9489403000	260921	468.34	35000	37350	34900	43700	23600	33650	36368.88	28.11	53745	35550	34600	34100	33150	32650	34350	32900	74	10050	500	24900	50	1	14854256	5414	7.04	1.55	12	1.76	5176.00	23514.00	44550	20230504	-18.18	28550	20220928	27.67	44550	-18.18	20230504	29650	22.93	20230323	44550	-18.18	20230504	28550	27.67	20220928	1.17	N	043150	500	74 억	4176075	N	N	283	N	N
86	20230913	120417	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	2500	2	7.43	8327731800	228817	410.71	35000	37350	34900	43700	23600	33650	36394.74	28.11	52382	35550	34600	34100	33150	32650	34350	32900	74	10050	500	24900	50	1	14854256	5370	6.98	1.54	12	1.54	5176.00	23514.00	44550	20230504	-18.86	28550	20220928	26.62	44550	-18.86	20230504	29650	21.92	20230323	44550	-18.86	20230504	28550	26.62	20220928	1.17	N	043150	500	74 억	4176075	N	N	283	N	N
87	20230913	110412	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36500	2850	2	8.47	7528347200	206710	371.03	35000	37350	34900	43700	23600	33650	36419.86	28.11	55295	35550	34600	34100	33150	32650	34350	32900	74	10050	500	24900	50	1	14854256	5422	7.05	1.55	12	1.39	5176.00	23514.00	44550	20230504	-18.07	28550	20220928	27.85	44550	-18.07	20230504	29650	23.10	20230323	44550	-18.07	20230504	28550	27.85	20220928	1.17	N	043150	500	74 억	4176075	N	N	283	N	N
88	20230913	100408	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36850	3200	2	9.51	5647024350	155273	278.71	35000	37350	34900	43700	23600	33650	36368.38	28.11	45312	35550	34600	34100	33150	32650	34350	32900	74	10050	500	24900	50	1	14854256	5474	7.12	1.57	12	1.05	5176.00	23514.00	44550	20230504	-17.28	28550	20220928	29.07	44550	-17.28	20230504	29650	24.28	20230323	44550	-17.28	20230504	28550	29.07	20220928	1.17	N	043150	500	74 억	4176075	N	N	283	N	N
89	20230913	090405	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	1800	2	5.35	796954950	22604	40.57	35000	35550	34900	43700	23600	33650	35257.32	28.11	2727	35550	34600	34100	33150	32650	34350	32900	74	10050	500	24900	50	1	14854256	5266	6.85	1.51	12	0.15	5176.00	23514.00	44550	20230504	-20.43	28550	20220928	24.17	44550	-20.43	20230504	29650	19.56	20230323	44550	-20.43	20230504	28550	24.17	20220928	1.17	N	043150	500	74 억	4176075	N	N	283	N	N
90	20230912	160403	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33650	-1100	5	-3.17	1837335900	54064	184.04	35050	35050	33600	45150	24350	34750	33986.77	28.20	-17336	35516	35132	34816	34432	34116	34975	34275	74	10400	500	25710	50	1	14854256	4998	6.50	1.43	12	0.36	5176.00	23514.00	44550	20230504	-24.47	28550	20220928	17.86	44550	-24.47	20230504	29650	13.49	20230323	44550	-24.47	20230504	28550	17.86	20220928	1.16	N	043150	500	74 억	4188795	N	N	283	N	N
91	20230912	150411	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33700	-1050	5	-3.02	1620924500	47637	162.16	35050	35050	33700	45150	24350	34750	34026.59	28.20	-16701	35516	35132	34816	34432	34116	34975	34275	74	10400	500	25710	50	1	14854256	5006	6.51	1.43	12	0.32	5176.00	23514.00	44550	20230504	-24.35	28550	20220928	18.04	44550	-24.35	20230504	29650	13.66	20230323	44550	-24.35	20230504	28550	18.04	20220928	1.16	N	043150	500	74 억	4188795	N	N	620	N	N
92	20230912	140410	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	-950	5	-2.73	1395491450	40966	139.45	35050	35050	33750	45150	24350	34750	34064.63	28.20	-15232	35516	35132	34816	34432	34116	34975	34275	74	10400	500	25710	50	1	14854256	5021	6.53	1.44	12	0.28	5176.00	23514.00	44550	20230504	-24.13	28550	20220928	18.39	44550	-24.13	20230504	29650	14.00	20230323	44550	-24.13	20230504	28550	18.39	20220928	1.16	N	043150	500	74 억	4188795	N	N	620	N	N
93	20230912	130407	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	-900	5	-2.59	1186504800	34796	118.45	35050	35050	33750	45150	24350	34750	34098.88	28.20	-12146	35516	35132	34816	34432	34116	34975	34275	74	10400	500	25710	50	1	14854256	5028	6.54	1.44	12	0.23	5176.00	23514.00	44550	20230504	-24.02	28550	20220928	18.56	44550	-24.02	20230504	29650	14.17	20230323	44550	-24.02	20230504	28550	18.56	20220928	1.16	N	043150	500	74 억	4188795	N	N	620	N	N
94	20230912	120402	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	-900	5	-2.59	830279000	24276	82.64	35050	35050	33750	45150	24350	34750	34201.64	28.20	-9667	35516	35132	34816	34432	34116	34975	34275	74	10400	500	25710	50	1	14854256	5028	6.54	1.44	12	0.16	5176.00	23514.00	44550	20230504	-24.02	28550	20220928	18.56	44550	-24.02	20230504	29650	14.17	20230323	44550	-24.02	20230504	28550	18.56	20220928	1.16	N	043150	500	74 억	4188795	N	N	620	N	N
95	20230912	110407	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	-650	5	-1.87	412699000	11972	40.75	35050	35050	34050	45150	24350	34750	34472.02	28.20	-2887	35516	35132	34816	34432	34116	34975	34275	74	10400	500	25710	50	1	14854256	5065	6.59	1.45	12	0.08	5176.00	23514.00	44550	20230504	-23.46	28550	20220928	19.44	44550	-23.46	20230504	29650	15.01	20230323	44550	-23.46	20230504	28550	19.44	20220928	1.16	N	043150	500	74 억	4188795	N	N	620	N	N
96	20230912	100405	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34650	-100	5	-0.29	220935150	6375	21.70	35050	35050	34300	45150	24350	34750	34656.49	28.20	-604	35516	35132	34816	34432	34116	34975	34275	74	10400	500	25710	50	1	14854256	5147	6.69	1.47	12	0.04	5176.00	23514.00	44550	20230504	-22.22	28550	20220928	21.37	44550	-22.22	20230504	29650	16.86	20230323	44550	-22.22	20230504	28550	21.37	20220928	1.16	N	043150	500	74 억	4188795	N	N	620	N	N
97	20230912	090409	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	150	2	0.43	2836850	81	0.28	35050	35050	34900	45150	24350	34750	35022.84	28.20	-21	35516	35132	34816	34432	34116	34975	34275	74	10400	500	25710	50	1	14854256	5184	6.74	1.48	12	0.00	5176.00	23514.00	44550	20230504	-21.66	28550	20220928	22.24	44550	-21.66	20230504	29650	17.71	20230323	44550	-21.66	20230504	28550	22.24	20220928	1.16	N	043150	500	74 억	4188795	N	N	620	N	N
98	20230911	160402	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	50	2	0.14	1023440700	29346	110.35	35000	35200	34500	45100	24300	34700	34874.99	28.13	1144	35433	35066	34633	34266	33833	35250	34450	74	10400	500	25670	50	1	14854256	5162	6.71	1.48	12	0.20	5176.00	23514.00	44550	20230504	-22.00	28550	20220928	21.72	44550	-22.00	20230504	29650	17.20	20230323	44550	-22.00	20230504	28550	21.72	20220928	1.15	N	043150	500	74 억	4177820	N	N	615	N	N
99	20230911	150408	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	50	2	0.14	959897250	27521	103.49	35000	35200	34500	45100	24300	34700	34878.72	28.13	887	35433	35066	34633	34266	33833	35250	34450	74	10400	500	25670	50	1	14854256	5162	6.71	1.48	12	0.19	5176.00	23514.00	44550	20230504	-22.00	28550	20220928	21.72	44550	-22.00	20230504	29650	17.20	20230323	44550	-22.00	20230504	28550	21.72	20220928	1.15	N	043150	500	74 억	4177820	N	N	29	N	N
100	20230911	140415	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	300	2	0.86	655121150	18792	70.67	35000	35200	34500	45100	24300	34700	34861.70	28.13	585	35433	35066	34633	34266	33833	35250	34450	74	10400	500	25670	50	1	14854256	5199	6.76	1.49	12	0.13	5176.00	23514.00	44550	20230504	-21.44	28550	20220928	22.59	44550	-21.44	20230504	29650	18.04	20230323	44550	-21.44	20230504	28550	22.59	20220928	1.15	N	043150	500	74 억	4177820	N	N	29	N	N
101	20230911	130400	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35050	350	2	1.01	625443900	17945	67.48	35000	35200	34500	45100	24300	34700	34853.38	28.13	582	35433	35066	34633	34266	33833	35250	34450	74	10400	500	25670	50	1	14854256	5206	6.77	1.49	12	0.12	5176.00	23514.00	44550	20230504	-21.32	28550	20220928	22.77	44550	-21.32	20230504	29650	18.21	20230323	44550	-21.32	20230504	28550	22.77	20220928	1.15	N	043150	500	74 억	4177820	N	N	29	N	N
102	20230911	120404	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34850	150	2	0.43	553974400	15902	59.80	35000	35200	34500	45100	24300	34700	34836.78	28.13	39	35433	35066	34633	34266	33833	35250	34450	74	10400	500	25670	50	1	14854256	5177	6.73	1.48	12	0.11	5176.00	23514.00	44550	20230504	-21.77	28550	20220928	22.07	44550	-21.77	20230504	29650	17.54	20230323	44550	-21.77	20230504	28550	22.07	20220928	1.15	N	043150	500	74 억	4177820	N	N	29	N	N
103	20230911	110357	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	300	2	0.86	388439650	11163	41.98	35000	35200	34500	45100	24300	34700	34797.07	28.13	-1174	35433	35066	34633	34266	33833	35250	34450	74	10400	500	25670	50	1	14854256	5199	6.76	1.49	12	0.08	5176.00	23514.00	44550	20230504	-21.44	28550	20220928	22.59	44550	-21.44	20230504	29650	18.04	20230323	44550	-21.44	20230504	28550	22.59	20220928	1.15	N	043150	500	74 억	4177820	N	N	29	N	N
104	20230911	100358	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	50	2	0.14	227287300	6560	24.67	35000	35000	34500	45100	24300	34700	34647.45	28.13	-1376	35433	35066	34633	34266	33833	35250	34450	74	10400	500	25670	50	1	14854256	5162	6.71	1.48	12	0.04	5176.00	23514.00	44550	20230504	-22.00	28550	20220928	21.72	44550	-22.00	20230504	29650	17.20	20230323	44550	-22.00	20230504	28550	21.72	20220928	1.15	N	043150	500	74 억	4177820	N	N	29	N	N
105	20230911	090359	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34650	-50	5	-0.14	15845700	455	1.71	35000	35000	34600	45100	24300	34700	34825.71	28.13	-70	35433	35066	34633	34266	33833	35250	34450	74	10400	500	25670	50	1	14854256	5147	6.69	1.47	12	0.00	5176.00	23514.00	44550	20230504	-22.22	28550	20220928	21.37	44550	-22.22	20230504	29650	16.86	20230323	44550	-22.22	20230504	28550	21.37	20220928	1.15	N	043150	500	74 억	4177820	N	N	29	N	N
106	20230908	160404	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	350	2	1.02	922173150	26577	84.34	34350	35000	34200	44650	24050	34350	34698.16	28.11	-9424	35150	34750	34550	34150	33950	34650	34050	74	10300	500	25410	50	1	14854256	5154	6.70	1.48	12	0.18	5176.00	23514.00	44550	20230504	-22.11	28550	20220928	21.54	44550	-22.11	20230504	29650	17.03	20230323	44550	-22.11	20230504	28550	21.54	20220928	1.13	N	043150	500	74 억	4176253	N	N	29	N	N
107	20230908	150405	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	550	2	1.60	849513650	24488	77.71	34350	35000	34200	44650	24050	34350	34691.02	28.11	-8685	35150	34750	34550	34150	33950	34650	34050	74	10300	500	25410	50	1	14854256	5184	6.74	1.48	12	0.16	5176.00	23514.00	44550	20230504	-21.66	28550	20220928	22.24	44550	-21.66	20230504	29650	17.71	20230323	44550	-21.66	20230504	28550	22.24	20220928	1.13	N	043150	500	74 억	4176253	N	N	820	N	N
108	20230908	140405	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	400	2	1.16	708619900	20438	64.86	34350	35000	34200	44650	24050	34350	34671.69	28.11	-6656	35150	34750	34550	34150	33950	34650	34050	74	10300	500	25410	50	1	14854256	5162	6.71	1.48	12	0.14	5176.00	23514.00	44550	20230504	-22.00	28550	20220928	21.72	44550	-22.00	20230504	29650	17.20	20230323	44550	-22.00	20230504	28550	21.72	20220928	1.13	N	043150	500	74 억	4176253	N	N	820	N	N
109	20230908	130406	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34800	450	2	1.31	601171400	17350	55.06	34350	35000	34200	44650	24050	34350	34649.65	28.11	-5436	35150	34750	34550	34150	33950	34650	34050	74	10300	500	25410	50	1	14854256	5169	6.72	1.48	12	0.12	5176.00	23514.00	44550	20230504	-21.89	28550	20220928	21.89	44550	-21.89	20230504	29650	17.37	20230323	44550	-21.89	20230504	28550	21.89	20220928	1.13	N	043150	500	74 억	4176253	N	N	820	N	N
110	20230908	120412	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	550	2	1.60	493822700	14269	45.28	34350	34950	34200	44650	24050	34350	34608.08	28.11	-4424	35150	34750	34550	34150	33950	34650	34050	74	10300	500	25410	50	1	14854256	5184	6.74	1.48	12	0.10	5176.00	23514.00	44550	20230504	-21.66	28550	20220928	22.24	44550	-21.66	20230504	29650	17.71	20230323	44550	-21.66	20230504	28550	22.24	20220928	1.13	N	043150	500	74 억	4176253	N	N	820	N	N
111	20230908	110407	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34650	300	2	0.87	361950750	10480	33.26	34350	34950	34200	44650	24050	34350	34537.29	28.11	-3812	35150	34750	34550	34150	33950	34650	34050	74	10300	500	25410	50	1	14854256	5147	6.69	1.47	12	0.07	5176.00	23514.00	44550	20230504	-22.22	28550	20220928	21.37	44550	-22.22	20230504	29650	16.86	20230323	44550	-22.22	20230504	28550	21.37	20220928	1.13	N	043150	500	74 억	4176253	N	N	820	N	N
112	20230908	100404	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	0	3	0.00	231109000	6713	21.30	34350	34700	34200	44650	24050	34350	34427.08	28.11	-3355	35150	34750	34550	34150	33950	34650	34050	74	10300	500	25410	50	1	14854256	5102	6.64	1.46	12	0.05	5176.00	23514.00	44550	20230504	-22.90	28550	20220928	20.32	44550	-22.90	20230504	29650	15.85	20230323	44550	-22.90	20230504	28550	20.32	20220928	1.13	N	043150	500	74 억	4176253	N	N	820	N	N
113	20230908	090411	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	100	2	0.29	10417400	303	0.96	34350	34550	34350	44650	24050	34350	34380.86	28.11	-32	35150	34750	34550	34150	33950	34650	34050	74	10300	500	25410	50	1	14854256	5117	6.66	1.47	12	0.00	5176.00	23514.00	44550	20230504	-22.67	28550	20220928	20.67	44550	-22.67	20230504	29650	16.19	20230323	44550	-22.67	20230504	28550	20.67	20220928	1.13	N	043150	500	74 억	4176253	N	N	820	N	N
114	20230907	160403	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	-600	5	-1.72	1086604950	31490	79.07	34800	34950	34350	45400	24500	34950	34506.33	28.11	-1548	36450	35700	35300	34550	34150	35500	34350	74	10450	500	25860	50	1	14854256	5102	6.64	1.46	12	0.21	5176.00	23514.00	44550	20230504	-22.90	28550	20220928	20.32	44550	-22.90	20230504	29650	15.85	20230323	44550	-22.90	20230504	28550	20.32	20220928	1.12	N	043150	500	74 억	4175694	N	N	820	N	N
115	20230907	150403	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	-500	5	-1.43	989791250	28673	72.00	34800	34950	34350	45400	24500	34950	34519.90	28.11	-781	36450	35700	35300	34550	34150	35500	34350	74	10450	500	25860	50	1	14854256	5117	6.66	1.47	12	0.19	5176.00	23514.00	44550	20230504	-22.67	28550	20220928	20.67	44550	-22.67	20230504	29650	16.19	20230323	44550	-22.67	20230504	28550	20.67	20220928	1.12	N	043150	500	74 억	4175694	N	N	562	N	N
116	20230907	140402	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	-500	5	-1.43	909660250	26345	66.16	34800	34950	34350	45400	24500	34950	34528.68	28.11	-546	36450	35700	35300	34550	34150	35500	34350	74	10450	500	25860	50	1	14854256	5117	6.66	1.47	12	0.18	5176.00	23514.00	44550	20230504	-22.67	28550	20220928	20.67	44550	-22.67	20230504	29650	16.19	20230323	44550	-22.67	20230504	28550	20.67	20220928	1.12	N	043150	500	74 억	4175694	N	N	562	N	N
117	20230907	130402	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34600	-350	5	-1.00	870470200	25209	63.30	34800	34950	34350	45400	24500	34950	34530.05	28.11	8	36450	35700	35300	34550	34150	35500	34350	74	10450	500	25860	50	1	14854256	5140	6.68	1.47	12	0.17	5176.00	23514.00	44550	20230504	-22.33	28550	20220928	21.19	44550	-22.33	20230504	29650	16.69	20230323	44550	-22.33	20230504	28550	21.19	20220928	1.12	N	043150	500	74 억	4175694	N	N	562	N	N
118	20230907	120408	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	-450	5	-1.29	794321800	23000	57.76	34800	34950	34350	45400	24500	34950	34535.64	28.11	85	36450	35700	35300	34550	34150	35500	34350	74	10450	500	25860	50	1	14854256	5125	6.67	1.47	12	0.15	5176.00	23514.00	44550	20230504	-22.56	28550	20220928	20.84	44550	-22.56	20230504	29650	16.36	20230323	44550	-22.56	20230504	28550	20.84	20220928	1.12	N	043150	500	74 억	4175694	N	N	562	N	N
119	20230907	110407	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	-500	5	-1.43	706562450	20455	51.36	34800	34950	34350	45400	24500	34950	34542.19	28.11	103	36450	35700	35300	34550	34150	35500	34350	74	10450	500	25860	50	1	14854256	5117	6.66	1.47	12	0.14	5176.00	23514.00	44550	20230504	-22.67	28550	20220928	20.67	44550	-22.67	20230504	29650	16.19	20230323	44550	-22.67	20230504	28550	20.67	20220928	1.12	N	043150	500	74 억	4175694	N	N	562	N	N
120	20230907	100403	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	-500	5	-1.43	376167850	10869	27.29	34800	34950	34400	45400	24500	34950	34609.09	28.11	-1313	36450	35700	35300	34550	34150	35500	34350	74	10450	500	25860	50	1	14854256	5117	6.66	1.47	12	0.07	5176.00	23514.00	44550	20230504	-22.67	28550	20220928	20.67	44550	-22.67	20230504	29650	16.19	20230323	44550	-22.67	20230504	28550	20.67	20220928	1.12	N	043150	500	74 억	4175694	N	N	562	N	N
121	20230907	090407	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	0	3	0.00	35178150	1011	2.54	34800	34950	34700	45400	24500	34950	34794.63	28.11	281	36450	35700	35300	34550	34150	35500	34350	74	10450	500	25860	50	1	14854256	5192	6.75	1.49	12	0.01	5176.00	23514.00	44550	20230504	-21.55	28550	20220928	22.42	44550	-21.55	20230504	29650	17.88	20230323	44550	-21.55	20230504	28550	22.42	20220928	1.12	N	043150	500	74 억	4175694	N	N	562	N	N
122	20230906	160403	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	-1050	5	-2.92	1383591700	39214	128.40	35950	36050	34900	46800	25200	36000	35283.62	28.22	-16631	36933	36466	35933	35466	34933	36700	35700	74	10800	500	26640	50	1	14854256	5192	6.75	1.49	12	0.26	5176.00	23514.00	44550	20230504	-21.55	28550	20220928	22.42	44550	-21.55	20230504	29650	17.88	20230323	44550	-21.55	20230504	28550	22.42	20220928	1.10	N	043150	500	74 억	4192052	N	N	562	N	N
123	20230906	150402	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	-900	5	-2.50	1232051500	34889	114.24	35950	36050	34900	46800	25200	36000	35313.47	28.22	-14173	36933	36466	35933	35466	34933	36700	35700	74	10800	500	26640	50	1	14854256	5214	6.78	1.49	12	0.23	5176.00	23514.00	44550	20230504	-21.21	28550	20220928	22.94	44550	-21.21	20230504	29650	18.38	20230323	44550	-21.21	20230504	28550	22.94	20220928	1.10	N	043150	500	74 억	4192052	N	N	956	N	N
124	20230906	140404	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35050	-950	5	-2.64	1108925950	31378	102.74	35950	36050	34900	46800	25200	36000	35340.87	28.22	-11976	36933	36466	35933	35466	34933	36700	35700	74	10800	500	26640	50	1	14854256	5206	6.77	1.49	12	0.21	5176.00	23514.00	44550	20230504	-21.32	28550	20220928	22.77	44550	-21.32	20230504	29650	18.21	20230323	44550	-21.32	20230504	28550	22.77	20220928	1.10	N	043150	500	74 억	4192052	N	N	956	N	N
125	20230906	130401	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	-1050	5	-2.92	1022964150	28922	94.70	35950	36050	34900	46800	25200	36000	35369.76	28.22	-11404	36933	36466	35933	35466	34933	36700	35700	74	10800	500	26640	50	1	14854256	5192	6.75	1.49	12	0.19	5176.00	23514.00	44550	20230504	-21.55	28550	20220928	22.42	44550	-21.55	20230504	29650	17.88	20230323	44550	-21.55	20230504	28550	22.42	20220928	1.10	N	043150	500	74 억	4192052	N	N	956	N	N
126	20230906	120405	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35050	-950	5	-2.64	890390800	25135	82.30	35950	36050	35000	46800	25200	36000	35424.34	28.22	-10071	36933	36466	35933	35466	34933	36700	35700	74	10800	500	26640	50	1	14854256	5206	6.77	1.49	12	0.17	5176.00	23514.00	44550	20230504	-21.32	28550	20220928	22.77	44550	-21.32	20230504	29650	18.21	20230323	44550	-21.32	20230504	28550	22.77	20220928	1.10	N	043150	500	74 억	4192052	N	N	956	N	N
127	20230906	110406	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-800	5	-2.22	789730050	22267	72.91	35950	36050	35000	46800	25200	36000	35466.39	28.22	-8677	36933	36466	35933	35466	34933	36700	35700	74	10800	500	26640	50	1	14854256	5229	6.80	1.50	12	0.15	5176.00	23514.00	44550	20230504	-20.99	28550	20220928	23.29	44550	-20.99	20230504	29650	18.72	20230323	44550	-20.99	20230504	28550	23.29	20220928	1.10	N	043150	500	74 억	4192052	N	N	956	N	N
128	20230906	100355	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-600	5	-1.67	529985100	14919	48.85	35950	36050	35000	46800	25200	36000	35524.17	28.22	-5972	36933	36466	35933	35466	34933	36700	35700	74	10800	500	26640	50	1	14854256	5258	6.84	1.51	12	0.10	5176.00	23514.00	44550	20230504	-20.54	28550	20220928	23.99	44550	-20.54	20230504	29650	19.39	20230323	44550	-20.54	20230504	28550	23.99	20220928	1.10	N	043150	500	74 억	4192052	N	N	956	N	N
129	20230906	090358	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	-100	5	-0.28	46832450	1308	4.28	35950	35950	35650	46800	25200	36000	35804.63	28.22	-317	36933	36466	35933	35466	34933	36700	35700	74	10800	500	26640	50	1	14854256	5333	6.94	1.53	12	0.01	5176.00	23514.00	44550	20230504	-19.42	28550	20220928	25.74	44550	-19.42	20230504	29650	21.08	20230323	44550	-19.42	20230504	28550	25.74	20220928	1.10	N	043150	500	74 억	4192052	N	N	956	N	N
130	20230905	160357	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	150	2	0.42	1082251650	30113	26.67	35650	36400	35400	46600	25100	35850	35939.68	28.20	-8284	37183	36516	35483	34816	33783	36850	35150	74	10750	500	26520	50	1	14854256	5348	6.96	1.53	12	0.20	5176.00	23514.00	44550	20230504	-19.19	28550	20220928	26.09	44550	-19.19	20230504	29650	21.42	20230323	44550	-19.19	20230504	28550	26.09	20220928	1.11	N	043150	500	74 억	4189317	N	N	956	N	N
131	20230905	150408	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36100	250	2	0.70	979624100	27263	24.15	35650	36400	35400	46600	25100	35850	35932.37	28.20	-8179	37183	36516	35483	34816	33783	36850	35150	74	10750	500	26520	50	1	14854256	5362	6.97	1.54	12	0.18	5176.00	23514.00	44550	20230504	-18.97	28550	20220928	26.44	44550	-18.97	20230504	29650	21.75	20230323	44550	-18.97	20230504	28550	26.44	20220928	1.11	N	043150	500	74 억	4189317	N	N	112	N	N
132	20230905	140404	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36050	200	2	0.56	896484550	24955	22.10	35650	36400	35400	46600	25100	35850	35924.05	28.20	-6894	37183	36516	35483	34816	33783	36850	35150	74	10750	500	26520	50	1	14854256	5355	6.96	1.53	12	0.17	5176.00	23514.00	44550	20230504	-19.08	28550	20220928	26.27	44550	-19.08	20230504	29650	21.59	20230323	44550	-19.08	20230504	28550	26.27	20220928	1.11	N	043150	500	74 억	4189317	N	N	112	N	N
133	20230905	130349	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36050	200	2	0.56	807751400	22496	19.92	35650	36400	35400	46600	25100	35850	35906.45	28.20	-5915	37183	36516	35483	34816	33783	36850	35150	74	10750	500	26520	50	1	14854256	5355	6.96	1.53	12	0.15	5176.00	23514.00	44550	20230504	-19.08	28550	20220928	26.27	44550	-19.08	20230504	29650	21.59	20230323	44550	-19.08	20230504	28550	26.27	20220928	1.11	N	043150	500	74 억	4189317	N	N	112	N	N
134	20230905	120357	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36050	200	2	0.56	717211700	19983	17.70	35650	36400	35400	46600	25100	35850	35891.09	28.20	-4829	37183	36516	35483	34816	33783	36850	35150	74	10750	500	26520	50	1	14854256	5355	6.96	1.53	12	0.13	5176.00	23514.00	44550	20230504	-19.08	28550	20220928	26.27	44550	-19.08	20230504	29650	21.59	20230323	44550	-19.08	20230504	28550	26.27	20220928	1.11	N	043150	500	74 억	4189317	N	N	112	N	N
135	20230905	110400	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36050	200	2	0.56	624608950	17414	15.42	35650	36400	35400	46600	25100	35850	35868.21	28.20	-4466	37183	36516	35483	34816	33783	36850	35150	74	10750	500	26520	50	1	14854256	5355	6.96	1.53	12	0.12	5176.00	23514.00	44550	20230504	-19.08	28550	20220928	26.27	44550	-19.08	20230504	29650	21.59	20230323	44550	-19.08	20230504	28550	26.27	20220928	1.11	N	043150	500	74 억	4189317	N	N	112	N	N
136	20230905	100355	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	300	2	0.84	435672600	12198	10.80	35650	36250	35400	46600	25100	35850	35716.71	28.20	-3540	37183	36516	35483	34816	33783	36850	35150	74	10750	500	26520	50	1	14854256	5370	6.98	1.54	12	0.08	5176.00	23514.00	44550	20230504	-18.86	28550	20220928	26.62	44550	-18.86	20230504	29650	21.92	20230323	44550	-18.86	20230504	28550	26.62	20220928	1.11	N	043150	500	74 억	4189317	N	N	112	N	N
137	20230905	090352	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	-150	5	-0.42	19182700	537	0.48	35650	36250	35600	46600	25100	35850	35721.74	28.20	-58	37183	36516	35483	34816	33783	36850	35150	74	10750	500	26520	50	1	14854256	5303	6.90	1.52	12	0.00	5176.00	23514.00	44550	20230504	-19.87	28550	20220928	25.04	44550	-19.87	20230504	29650	20.40	20230323	44550	-19.87	20230504	28550	25.04	20220928	1.11	N	043150	500	74 억	4189317	N	N	112	N	N
138	20230904	160354	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	150	2	0.42	3974784250	112330	108.79	35700	36150	34450	46400	25000	35700	35384.65	28.03	-21363	37433	36566	35333	34466	33233	37000	34900	74	10700	500	26410	50	1	14854256	5325	6.93	1.52	12	0.76	5176.00	23514.00	44550	20230504	-19.53	28550	20220928	25.57	44550	-19.53	20230504	29650	20.91	20230323	44550	-19.53	20230504	28550	25.57	20220928	1.09	N	043150	500	74 억	4164290	N	N	112	N	N
139	20230904	150348	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36050	350	2	0.98	3779656500	106906	103.54	35700	36150	34450	46400	25000	35700	35354.95	28.03	-20044	37433	36566	35333	34466	33233	37000	34900	74	10700	500	26410	50	1	14854256	5355	6.96	1.53	12	0.72	5176.00	23514.00	44550	20230504	-19.08	28550	20220928	26.27	44550	-19.08	20230504	29650	21.59	20230323	44550	-19.08	20230504	28550	26.27	20220928	1.09	N	043150	500	74 억	4164290	N	N	0	N	N
140	20230904	140345	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	150	2	0.42	3232541200	91724	88.84	35700	36150	34450	46400	25000	35700	35242.04	28.03	-13681	37433	36566	35333	34466	33233	37000	34900	74	10700	500	26410	50	1	14854256	5325	6.93	1.52	12	0.62	5176.00	23514.00	44550	20230504	-19.53	28550	20220928	25.57	44550	-19.53	20230504	29650	20.91	20230323	44550	-19.53	20230504	28550	25.57	20220928	1.09	N	043150	500	74 억	4164290	N	N	0	N	N
141	20230904	130352	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	150	2	0.42	2835190950	80658	78.12	35700	36150	34450	46400	25000	35700	35150.77	28.03	-8773	37433	36566	35333	34466	33233	37000	34900	74	10700	500	26410	50	1	14854256	5325	6.93	1.52	12	0.54	5176.00	23514.00	44550	20230504	-19.53	28550	20220928	25.57	44550	-19.53	20230504	29650	20.91	20230323	44550	-19.53	20230504	28550	25.57	20220928	1.09	N	043150	500	74 억	4164290	N	N	0	N	N
142	20230904	120345	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	50	2	0.14	2404350400	68619	66.46	35700	36150	34450	46400	25000	35700	35039.13	28.03	-2921	37433	36566	35333	34466	33233	37000	34900	74	10700	500	26410	50	1	14854256	5310	6.91	1.52	12	0.46	5176.00	23514.00	44550	20230504	-19.75	28550	20220928	25.22	44550	-19.75	20230504	29650	20.57	20230323	44550	-19.75	20230504	28550	25.22	20220928	1.09	N	043150	500	74 억	4164290	N	N	0	N	N
143	20230904	110341	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-450	5	-1.26	2058804950	58865	57.01	35700	36150	34450	46400	25000	35700	34975.03	28.03	-575	37433	36566	35333	34466	33233	37000	34900	74	10700	500	26410	50	1	14854256	5236	6.81	1.50	12	0.40	5176.00	23514.00	44550	20230504	-20.88	28550	20220928	23.47	44550	-20.88	20230504	29650	18.89	20230323	44550	-20.88	20230504	28550	23.47	20220928	1.09	N	043150	500	74 억	4164290	N	N	0	N	N
144	20230904	100342	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34800	-900	5	-2.52	1195898550	34010	32.94	35700	36150	34750	46400	25000	35700	35163.14	28.03	2231	37433	36566	35333	34466	33233	37000	34900	74	10700	500	26410	50	1	14854256	5169	6.72	1.48	12	0.23	5176.00	23514.00	44550	20230504	-21.89	28550	20220928	21.89	44550	-21.89	20230504	29650	17.37	20230323	44550	-21.89	20230504	28550	21.89	20220928	1.09	N	043150	500	74 억	4164290	N	N	0	N	N
145	20230904	090349	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-300	5	-0.84	58085850	1632	1.58	35700	35850	35400	46400	25000	35700	35591.82	28.03	-1066	37433	36566	35333	34466	33233	37000	34900	74	10700	500	26410	50	1	14854256	5258	6.84	1.51	12	0.01	5176.00	23514.00	44550	20230504	-20.54	28550	20220928	23.99	44550	-20.54	20230504	29650	19.39	20230323	44550	-20.54	20230504	28550	23.99	20220928	1.09	N	043150	500	74 억	4164290	N	N	0	N	N
146	20230901	160344	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	1350	2	3.93	3663091350	103121	251.76	34450	36200	34100	44650	24050	34350	35522.13	27.74	-13701	35016	34682	34116	33782	33216	34850	33950	74	10300	500	25410	50	1	14854256	5303	6.90	1.52	12	0.69	5176.00	23514.00	44550	20230504	-19.87	28550	20220928	25.04	44550	-19.87	20230504	29650	20.40	20230323	44550	-19.87	20230504	28550	25.04	20220928	1.08	N	043150	500	74 억	4121105	N	N	286	N	N
147	20230901	150351	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	1500	2	4.37	3444608900	97023	236.87	34450	36200	34100	44650	24050	34350	35503.01	27.74	-11358	35016	34682	34116	33782	33216	34850	33950	74	10300	500	25410	50	1	14854256	5325	6.93	1.52	12	0.65	5176.00	23514.00	44550	20230504	-19.53	28550	20220928	25.57	44550	-19.53	20230504	29650	20.91	20230323	44550	-19.53	20230504	28550	25.57	20220928	1.08	N	043150	500	74 억	4121105	N	N	286	N	N
148	20230901	140348	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	1550	2	4.51	2988762000	84325	205.87	34450	36200	34100	44650	24050	34350	35443.37	27.74	-6634	35016	34682	34116	33782	33216	34850	33950	74	10300	500	25410	50	1	14854256	5333	6.94	1.53	12	0.57	5176.00	23514.00	44550	20230504	-19.42	28550	20220928	25.74	44550	-19.42	20230504	29650	21.08	20230323	44550	-19.42	20230504	28550	25.74	20220928	1.08	N	043150	500	74 억	4121105	N	N	286	N	N
149	20230901	130341	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	1600	2	4.66	2528989350	71531	174.64	34450	36200	34100	44650	24050	34350	35355.15	27.74	-2818	35016	34682	34116	33782	33216	34850	33950	74	10300	500	25410	50	1	14854256	5340	6.95	1.53	12	0.48	5176.00	23514.00	44550	20230504	-19.30	28550	20220928	25.92	44550	-19.30	20230504	29650	21.25	20230323	44550	-19.30	20230504	28550	25.92	20220928	1.08	N	043150	500	74 억	4121105	N	N	286	N	N
150	20230901	120344	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35550	1200	2	3.49	1736108350	49428	120.67	34450	35750	34100	44650	24050	34350	35123.99	27.74	-4515	35016	34682	34116	33782	33216	34850	33950	74	10300	500	25410	50	1	14854256	5281	6.87	1.51	12	0.33	5176.00	23514.00	44550	20230504	-20.20	28550	20220928	24.52	44550	-20.20	20230504	29650	19.90	20230323	44550	-20.20	20230504	28550	24.52	20220928	1.08	N	043150	500	74 억	4121105	N	N	286	N	N
151	20230901	110344	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35350	1000	2	2.91	1168233050	33441	81.64	34450	35400	34100	44650	24050	34350	34934.15	27.74	-1481	35016	34682	34116	33782	33216	34850	33950	74	10300	500	25410	50	1	14854256	5251	6.83	1.50	12	0.23	5176.00	23514.00	44550	20230504	-20.65	28550	20220928	23.82	44550	-20.65	20230504	29650	19.22	20230323	44550	-20.65	20230504	28550	23.82	20220928	1.08	N	043150	500	74 억	4121105	N	N	286	N	N
152	20230901	100342	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35050	700	2	2.04	518787400	14945	36.49	34450	35150	34100	44650	24050	34350	34713.11	27.74	-2210	35016	34682	34116	33782	33216	34850	33950	74	10300	500	25410	50	1	14854256	5206	6.77	1.49	12	0.10	5176.00	23514.00	44550	20230504	-21.32	28550	20220928	22.77	44550	-21.32	20230504	29650	18.21	20230323	44550	-21.32	20230504	28550	22.77	20220928	1.08	N	043150	500	74 억	4121105	N	N	286	N	N
153	20230901	090338	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	0	3	0.00	17883500	520	1.27	34450	34500	34250	44650	24050	34350	34391.35	27.74	-135	35016	34682	34116	33782	33216	34850	33950	74	10300	500	25410	50	1	14854256	5102	6.64	1.46	12	0.00	5176.00	23514.00	44550	20230504	-22.90	28550	20220928	20.32	44550	-22.90	20230504	29650	15.85	20230323	44550	-22.90	20230504	28550	20.32	20220928	1.08	N	043150	500	74 억	4121105	N	N	286	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History