KissMeData/126700/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	newHighLowPriceClassCode	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	160814	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18850	510	2	2.78	1655331790	89093	67.40	18140	18980	18140	23800	12840	18340	18578.65	7.35	-16362	19280	18810	18530	18060	17780	18670	17920	75	5460	500	13200	10	1	14942112	2817	11.72	1.27	12	0.60	1608.00	14846.00	22750	20230905	-17.14	13950	20220930	35.13	22750	-17.14	20230905	16590	13.62	20230316	22750	-17.14	20230905	13950	35.13	20220930	6.30	N	126700	500	74 억	1097732	N	N	43	N	N
3	20230927	150821	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18820	480	2	2.62	1476453610	79610	60.23	18140	18980	18140	23800	12840	18340	18546.17	7.35	-16920	19280	18810	18530	18060	17780	18670	17920	75	5460	500	13200	10	1	14942112	2812	11.70	1.27	12	0.53	1608.00	14846.00	22750	20230905	-17.27	13950	20220930	34.91	22750	-17.27	20230905	16590	13.44	20230316	22750	-17.27	20230905	13950	34.91	20220930	6.30	N	126700	500	74 억	1097732	N	N	107	N	N
4	20230927	140822	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18780	440	2	2.40	1141955630	61887	46.82	18140	18850	18140	23800	12840	18340	18452.33	7.35	-14029	19280	18810	18530	18060	17780	18670	17920	75	5460	500	13200	10	1	14942112	2806	11.68	1.26	12	0.41	1608.00	14846.00	22750	20230905	-17.45	13950	20220930	34.62	22750	-17.45	20230905	16590	13.20	20230316	22750	-17.45	20230905	13950	34.62	20220930	6.30	N	126700	500	74 억	1097732	N	N	107	N	N
5	20230927	130811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18630	290	2	1.58	829894320	45224	34.21	18140	18630	18140	23800	12840	18340	18350.76	7.35	-8695	19280	18810	18530	18060	17780	18670	17920	75	5460	500	13200	10	1	14942112	2784	11.59	1.25	12	0.30	1608.00	14846.00	22750	20230905	-18.11	13950	20220930	33.55	22750	-18.11	20230905	16590	12.30	20230316	22750	-18.11	20230905	13950	33.55	20220930	6.30	N	126700	500	74 억	1097732	N	N	107	N	N
6	20230927	120810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18480	140	2	0.76	693691730	37882	28.66	18140	18500	18140	23800	12840	18340	18311.88	7.35	-6975	19280	18810	18530	18060	17780	18670	17920	75	5460	500	13200	10	1	14942112	2761	11.49	1.24	12	0.25	1608.00	14846.00	22750	20230905	-18.77	13950	20220930	32.47	22750	-18.77	20230905	16590	11.39	20230316	22750	-18.77	20230905	13950	32.47	20220930	6.30	N	126700	500	74 억	1097732	N	N	107	N	N
7	20230927	110819	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18380	40	2	0.22	599371300	32767	24.79	18140	18400	18140	23800	12840	18340	18291.87	7.35	-5231	19280	18810	18530	18060	17780	18670	17920	75	5460	500	13200	10	1	14942112	2746	11.43	1.24	12	0.22	1608.00	14846.00	22750	20230905	-19.21	13950	20220930	31.76	22750	-19.21	20230905	16590	10.79	20230316	22750	-19.21	20230905	13950	31.76	20220930	6.30	N	126700	500	74 억	1097732	N	N	107	N	N
8	20230927	100812	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18390	50	2	0.27	463828050	25383	19.20	18140	18400	18140	23800	12840	18340	18273.09	7.35	-3587	19280	18810	18530	18060	17780	18670	17920	75	5460	500	13200	10	1	14942112	2748	11.44	1.24	12	0.17	1608.00	14846.00	22750	20230905	-19.16	13950	20220930	31.83	22750	-19.16	20230905	16590	10.85	20230316	22750	-19.16	20230905	13950	31.83	20220930	6.30	N	126700	500	74 억	1097732	N	N	107	N	N
9	20230927	090826	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18200	-140	5	-0.76	192129740	10554	7.98	18140	18300	18140	23800	12840	18340	18204.02	7.35	3338	19280	18810	18530	18060	17780	18670	17920	75	5460	500	13200	10	1	14942112	2719	11.32	1.23	12	0.07	1608.00	14846.00	22750	20230905	-20.00	13950	20220930	30.47	22750	-20.00	20230905	16590	9.70	20230316	22750	-20.00	20230905	13950	30.47	20220930	6.30	N	126700	500	74 억	1097732	N	N	107	N	N
10	20230926	160809	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18340	-260	5	-1.40	2422916300	131099	116.63	18640	19000	18250	24150	13020	18600	18482.28	7.75	-60073	18926	18762	18586	18422	18246	18845	18505	75	5550	500	13390	10	1	14942112	2740	11.41	1.24	12	0.88	1608.00	14846.00	22750	20230905	-19.38	13950	20220930	31.47	22750	-19.38	20230905	16590	10.55	20230316	22750	-19.38	20230905	13950	31.47	20220930	6.46	N	126700	500	74 억	1157802	N	N	107	N	N
11	20230926	150811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18540	-60	5	-0.32	2169629010	117385	104.43	18640	19000	18250	24150	13020	18600	18483.02	7.75	-51187	18926	18762	18586	18422	18246	18845	18505	75	5550	500	13390	10	1	14942112	2770	11.53	1.25	12	0.79	1608.00	14846.00	22750	20230905	-18.51	13950	20220930	32.90	22750	-18.51	20230905	16590	11.75	20230316	22750	-18.51	20230905	13950	32.90	20220930	6.46	N	126700	500	74 억	1157802	N	N	753	N	N
12	20230926	140805	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18510	-90	5	-0.48	1909233590	103340	91.93	18640	19000	18250	24150	13020	18600	18475.26	7.75	-45936	18926	18762	18586	18422	18246	18845	18505	75	5550	500	13390	10	1	14942112	2766	11.51	1.25	12	0.69	1608.00	14846.00	22750	20230905	-18.64	13950	20220930	32.69	22750	-18.64	20230905	16590	11.57	20230316	22750	-18.64	20230905	13950	32.69	20220930	6.46	N	126700	500	74 억	1157802	N	N	753	N	N
13	20230926	130808	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18380	-220	5	-1.18	1497074990	80962	72.03	18640	19000	18250	24150	13020	18600	18491.08	7.75	-38712	18926	18762	18586	18422	18246	18845	18505	75	5550	500	13390	10	1	14942112	2746	11.43	1.24	12	0.54	1608.00	14846.00	22750	20230905	-19.21	13950	20220930	31.76	22750	-19.21	20230905	16590	10.79	20230316	22750	-19.21	20230905	13950	31.76	20220930	6.46	N	126700	500	74 억	1157802	N	N	753	N	N
14	20230926	120813	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18450	-150	5	-0.81	954606650	51443	45.76	18640	19000	18430	24150	13020	18600	18556.59	7.75	-27498	18926	18762	18586	18422	18246	18845	18505	75	5550	500	13390	10	1	14942112	2757	11.47	1.24	12	0.34	1608.00	14846.00	22750	20230905	-18.90	13950	20220930	32.26	22750	-18.90	20230905	16590	11.21	20230316	22750	-18.90	20230905	13950	32.26	20220930	6.46	N	126700	500	74 억	1157802	N	N	753	N	N
15	20230926	110811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18490	-110	5	-0.59	758294420	40807	36.30	18640	19000	18440	24150	13020	18600	18582.46	7.75	-20609	18926	18762	18586	18422	18246	18845	18505	75	5550	500	13390	10	1	14942112	2763	11.50	1.25	12	0.27	1608.00	14846.00	22750	20230905	-18.73	13950	20220930	32.54	22750	-18.73	20230905	16590	11.45	20230316	22750	-18.73	20230905	13950	32.54	20220930	6.46	N	126700	500	74 억	1157802	N	N	753	N	N
16	20230926	100809	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18470	-130	5	-0.70	510395980	27419	24.39	18640	19000	18440	24150	13020	18600	18614.68	7.75	-12493	18926	18762	18586	18422	18246	18845	18505	75	5550	500	13390	10	1	14942112	2760	11.49	1.24	12	0.18	1608.00	14846.00	22750	20230905	-18.81	13950	20220930	32.40	22750	-18.81	20230905	16590	11.33	20230316	22750	-18.81	20230905	13950	32.40	20220930	6.46	N	126700	500	74 억	1157802	N	N	753	N	N
17	20230926	090811	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18770	170	2	0.91	89979390	4771	4.24	18640	19000	18640	24150	13020	18600	18859.65	7.75	-1445	18926	18762	18586	18422	18246	18845	18505	75	5550	500	13390	10	1	14942112	2805	11.67	1.26	12	0.03	1608.00	14846.00	22750	20230905	-17.49	13950	20220930	34.55	22750	-17.49	20230905	16590	13.14	20230316	22750	-17.49	20230905	13950	34.55	20220930	6.46	N	126700	500	74 억	1157802	N	N	753	N	N
18	20230925	160809	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18600	-50	5	-0.27	2067649190	111137	79.93	18410	18750	18410	24200	13060	18650	18604.51	8.01	-38485	19103	18876	18583	18356	18063	18990	18470	75	5550	500	13420	10	1	14942112	2779	11.57	1.25	12	0.74	1608.00	14846.00	22750	20230905	-18.24	13950	20220930	33.33	22750	-18.24	20230905	16590	12.12	20230316	22750	-18.24	20230905	13950	33.33	20220930	6.57	N	126700	500	74 억	1196283	N	N	753	N	N
19	20230925	150813	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18640	-10	5	-0.05	1945589710	104581	75.22	18410	18750	18410	24200	13060	18650	18603.66	8.01	-35923	19103	18876	18583	18356	18063	18990	18470	75	5550	500	13420	10	1	14942112	2785	11.59	1.26	12	0.70	1608.00	14846.00	22750	20230905	-18.07	13950	20220930	33.62	22750	-18.07	20230905	16590	12.36	20230316	22750	-18.07	20230905	13950	33.62	20220930	6.57	N	126700	500	74 억	1196283	N	N	774	N	N
20	20230925	140800	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18690	40	2	0.21	1444279260	77704	55.89	18410	18750	18410	24200	13060	18650	18586.93	8.01	-24152	19103	18876	18583	18356	18063	18990	18470	75	5550	500	13420	10	1	14942112	2793	11.62	1.26	12	0.52	1608.00	14846.00	22750	20230905	-17.85	13950	20220930	33.98	22750	-17.85	20230905	16590	12.66	20230316	22750	-17.85	20230905	13950	33.98	20220930	6.57	N	126700	500	74 억	1196283	N	N	774	N	N
21	20230925	130803	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18690	40	2	0.21	1216501420	65517	47.12	18410	18750	18410	24200	13060	18650	18567.71	8.01	-19233	19103	18876	18583	18356	18063	18990	18470	75	5550	500	13420	10	1	14942112	2793	11.62	1.26	12	0.44	1608.00	14846.00	22750	20230905	-17.85	13950	20220930	33.98	22750	-17.85	20230905	16590	12.66	20230316	22750	-17.85	20230905	13950	33.98	20220930	6.57	N	126700	500	74 억	1196283	N	N	774	N	N
22	20230925	120810	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18590	-60	5	-0.32	1071559460	57747	41.53	18410	18750	18410	24200	13060	18650	18556.09	8.01	-17570	19103	18876	18583	18356	18063	18990	18470	75	5550	500	13420	10	1	14942112	2778	11.56	1.25	12	0.39	1608.00	14846.00	22750	20230905	-18.29	13950	20220930	33.26	22750	-18.29	20230905	16590	12.06	20230316	22750	-18.29	20230905	13950	33.26	20220930	6.57	N	126700	500	74 억	1196283	N	N	774	N	N
23	20230925	110804	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18580	-70	5	-0.38	909425210	49016	35.25	18410	18750	18410	24200	13060	18650	18553.62	8.01	-15818	19103	18876	18583	18356	18063	18990	18470	75	5550	500	13420	10	1	14942112	2776	11.55	1.25	12	0.33	1608.00	14846.00	22750	20230905	-18.33	13950	20220930	33.19	22750	-18.33	20230905	16590	12.00	20230316	22750	-18.33	20230905	13950	33.19	20220930	6.57	N	126700	500	74 억	1196283	N	N	774	N	N
24	20230925	100807	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18650	0	3	0.00	693488130	37416	26.91	18410	18750	18410	24200	13060	18650	18534.50	8.01	-9613	19103	18876	18583	18356	18063	18990	18470	75	5550	500	13420	10	1	14942112	2787	11.60	1.26	12	0.25	1608.00	14846.00	22750	20230905	-18.02	13950	20220930	33.69	22750	-18.02	20230905	16590	12.42	20230316	22750	-18.02	20230905	13950	33.69	20220930	6.57	N	126700	500	74 억	1196283	N	N	774	N	N
25	20230925	090804	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18600	-50	5	-0.27	216217880	11730	8.44	18410	18640	18410	24200	13060	18650	18432.71	8.01	64	19103	18876	18583	18356	18063	18990	18470	75	5550	500	13420	10	1	14942112	2779	11.57	1.25	12	0.08	1608.00	14846.00	22750	20230905	-18.24	13950	20220930	33.33	22750	-18.24	20230905	16590	12.12	20230316	22750	-18.24	20230905	13950	33.33	20220930	6.57	N	126700	500	74 억	1196283	N	N	774	N	N
26	20230922	160833	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18650	20	2	0.11	2540811370	136867	39.04	18440	18810	18290	24200	13050	18630	18563.65	8.19	-26940	19483	19056	18793	18366	18103	18925	18235	75	5570	500	13410	10	1	14942112	2787	11.60	1.26	12	0.92	1608.00	14846.00	22750	20230905	-18.02	13950	20220930	33.69	22750	-18.02	20230905	16590	12.42	20230316	22750	-18.02	20230905	13950	33.69	20220930	6.68	N	126700	500	74 억	1223216	N	N	774	N	N
27	20230922	150828	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18640	10	2	0.05	2434352280	131157	37.42	18440	18810	18290	24200	13050	18630	18560.60	8.19	-25146	19483	19056	18793	18366	18103	18925	18235	75	5570	500	13410	10	1	14942112	2785	11.59	1.26	12	0.88	1608.00	14846.00	22750	20230905	-18.07	13950	20220930	33.62	22750	-18.07	20230905	16590	12.36	20230316	22750	-18.07	20230905	13950	33.62	20220930	6.68	N	126700	500	74 억	1223216	N	N	131	N	N
28	20230922	140827	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18750	120	2	0.64	2097764150	113113	32.27	18440	18810	18290	24200	13050	18630	18545.74	8.19	-23604	19483	19056	18793	18366	18103	18925	18235	75	5570	500	13410	10	1	14942112	2802	11.66	1.26	12	0.76	1608.00	14846.00	22750	20230905	-17.58	13950	20220930	34.41	22750	-17.58	20230905	16590	13.02	20230316	22750	-17.58	20230905	13950	34.41	20220930	6.68	N	126700	500	74 억	1223216	N	N	131	N	N
29	20230922	130738	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18690	60	2	0.32	1830867190	98856	28.20	18440	18810	18290	24200	13050	18630	18520.55	8.19	-17886	19483	19056	18793	18366	18103	18925	18235	75	5570	500	13410	10	1	14942112	2793	11.62	1.26	12	0.66	1608.00	14846.00	22750	20230905	-17.85	13950	20220930	33.98	22750	-17.85	20230905	16590	12.66	20230316	22750	-17.85	20230905	13950	33.98	20220930	6.68	N	126700	500	74 억	1223216	N	N	131	N	N
30	20230922	120736	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18650	20	2	0.11	1583325590	85564	24.41	18440	18810	18290	24200	13050	18630	18504.58	8.19	-15438	19483	19056	18793	18366	18103	18925	18235	75	5570	500	13410	10	1	14942112	2787	11.60	1.26	12	0.57	1608.00	14846.00	22750	20230905	-18.02	13950	20220930	33.69	22750	-18.02	20230905	16590	12.42	20230316	22750	-18.02	20230905	13950	33.69	20220930	6.68	N	126700	500	74 억	1223216	N	N	131	N	N
31	20230922	110732	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18690	60	2	0.32	1325896650	71800	20.48	18440	18700	18290	24200	13050	18630	18466.53	8.19	-11269	19483	19056	18793	18366	18103	18925	18235	75	5570	500	13410	10	1	14942112	2793	11.62	1.26	12	0.48	1608.00	14846.00	22750	20230905	-17.85	13950	20220930	33.98	22750	-17.85	20230905	16590	12.66	20230316	22750	-17.85	20230905	13950	33.98	20220930	6.68	N	126700	500	74 억	1223216	N	N	131	N	N
32	20230922	100733	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18380	-250	5	-1.34	1027864730	55692	15.89	18440	18700	18290	24200	13050	18630	18456.24	8.19	-11625	19483	19056	18793	18366	18103	18925	18235	75	5570	500	13410	10	1	14942112	2746	11.43	1.24	12	0.37	1608.00	14846.00	22750	20230905	-19.21	13950	20220930	31.76	22750	-19.21	20230905	16590	10.79	20230316	22750	-19.21	20230905	13950	31.76	20220930	6.68	N	126700	500	74 억	1223216	N	N	131	N	N
33	20230922	090729	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18440	-190	5	-1.02	283088080	15397	4.39	18440	18470	18290	24200	13050	18630	18385.92	8.19	-4424	19483	19056	18793	18366	18103	18925	18235	75	5570	500	13410	10	1	14942112	2755	11.47	1.24	12	0.10	1608.00	14846.00	22750	20230905	-18.95	13950	20220930	32.19	22750	-18.95	20230905	16590	11.15	20230316	22750	-18.95	20230905	13950	32.19	20220930	6.68	N	126700	500	74 억	1223216	N	N	131	N	N
34	20230921	160735	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18630	-740	5	-3.82	6526375650	347503	235.78	19100	19220	18530	25150	13560	19370	18780.92	8.85	-104155	19730	19550	19350	19170	18970	19450	19070	75	5780	500	13940	10	1	14942112	2784	11.59	1.25	12	2.33	1608.00	14846.00	22750	20230905	-18.11	13950	20220930	33.55	22750	-18.11	20230905	16590	12.30	20230316	22750	-18.11	20230905	13950	33.55	20220930	6.58	N	126700	500	74 억	1321743	N	N	131	N	N
35	20230921	150724	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18580	-790	5	-4.08	6223495370	331226	224.74	19100	19220	18530	25150	13560	19370	18789.27	8.85	-101577	19730	19550	19350	19170	18970	19450	19070	75	5780	500	13940	10	1	14942112	2776	11.55	1.25	12	2.22	1608.00	14846.00	22750	20230905	-18.33	13950	20220930	33.19	22750	-18.33	20230905	16590	12.00	20230316	22750	-18.33	20230905	13950	33.19	20220930	6.58	N	126700	500	74 억	1321743	N	N	10	N	N
36	20230921	140731	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18650	-720	5	-3.72	5317064680	282627	191.76	19100	19220	18530	25150	13560	19370	18813.01	8.85	-81889	19730	19550	19350	19170	18970	19450	19070	75	5780	500	13940	10	1	14942112	2787	11.60	1.26	12	1.89	1608.00	14846.00	22750	20230905	-18.02	13950	20220930	33.69	22750	-18.02	20230905	16590	12.42	20230316	22750	-18.02	20230905	13950	33.69	20220930	6.58	N	126700	500	74 억	1321743	N	N	10	N	N
37	20230921	130724	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18580	-790	5	-4.08	4947466450	262781	178.30	19100	19220	18530	25150	13560	19370	18827.34	8.85	-78562	19730	19550	19350	19170	18970	19450	19070	75	5780	500	13940	10	1	14942112	2776	11.55	1.25	12	1.76	1608.00	14846.00	22750	20230905	-18.33	13950	20220930	33.19	22750	-18.33	20230905	16590	12.00	20230316	22750	-18.33	20230905	13950	33.19	20220930	6.58	N	126700	500	74 억	1321743	N	N	10	N	N
38	20230921	120717	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18660	-710	5	-3.67	4332638270	229739	155.88	19100	19220	18530	25150	13560	19370	18858.96	8.85	-73962	19730	19550	19350	19170	18970	19450	19070	75	5780	500	13940	10	1	14942112	2788	11.60	1.26	12	1.54	1608.00	14846.00	22750	20230905	-17.98	13950	20220930	33.76	22750	-17.98	20230905	16590	12.48	20230316	22750	-17.98	20230905	13950	33.76	20220930	6.58	N	126700	500	74 억	1321743	N	N	10	N	N
39	20230921	110736	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18630	-740	5	-3.82	3856246360	204257	138.59	19100	19220	18530	25150	13560	19370	18879.38	8.85	-67516	19730	19550	19350	19170	18970	19450	19070	75	5780	500	13940	10	1	14942112	2784	11.59	1.25	12	1.37	1608.00	14846.00	22750	20230905	-18.11	13950	20220930	33.55	22750	-18.11	20230905	16590	12.30	20230316	22750	-18.11	20230905	13950	33.55	20220930	6.58	N	126700	500	74 억	1321743	N	N	10	N	N
40	20230921	100722	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	18820	-550	5	-2.84	2035010410	106850	72.50	19100	19220	18800	25150	13560	19370	19045.49	8.85	-50059	19730	19550	19350	19170	18970	19450	19070	75	5780	500	13940	10	1	14942112	2812	11.70	1.27	12	0.72	1608.00	14846.00	22750	20230905	-17.27	13950	20220930	34.91	22750	-17.27	20230905	16590	13.44	20230316	22750	-17.27	20230905	13950	34.91	20220930	6.58	N	126700	500	74 억	1321743	N	N	10	N	N
41	20230921	090727	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19160	-210	5	-1.08	145032160	7582	5.14	19100	19200	19100	25150	13560	19370	19128.48	8.85	-735	19730	19550	19350	19170	18970	19450	19070	75	5780	500	13940	10	1	14942112	2863	11.92	1.29	12	0.05	1608.00	14846.00	22750	20230905	-15.78	13950	20220930	37.35	22750	-15.78	20230905	16590	15.49	20230316	22750	-15.78	20230905	13950	37.35	20220930	6.58	N	126700	500	74 억	1321743	N	N	10	N	N
42	20230920	160730	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19370	-20	5	-0.10	2821312290	146547	52.93	19400	19530	19150	25200	13580	19390	19251.47	9.11	-38906	20496	19942	19546	18992	18596	19745	18795	75	5810	500	13960	10	1	14942112	2894	12.05	1.30	12	0.98	1608.00	14846.00	22750	20230905	-14.86	13950	20220930	38.85	22750	-14.86	20230905	16590	16.76	20230316	22750	-14.86	20230905	13950	38.85	20220930	6.44	N	126700	500	74 억	1360655	N	N	10	N	N
43	20230920	150711	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19250	-140	5	-0.72	2713377970	140954	50.91	19400	19530	19150	25200	13580	19390	19250.10	9.11	-37236	20496	19942	19546	18992	18596	19745	18795	75	5810	500	13960	10	1	14942112	2876	11.97	1.30	12	0.94	1608.00	14846.00	22750	20230905	-15.38	13950	20220930	37.99	22750	-15.38	20230905	16590	16.03	20230316	22750	-15.38	20230905	13950	37.99	20220930	6.44	N	126700	500	74 억	1360655	N	N	0	N	N
44	20230920	140723	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19210	-180	5	-0.93	2232411310	115901	41.86	19400	19530	19150	25200	13580	19390	19261.36	9.11	-32351	20496	19942	19546	18992	18596	19745	18795	75	5810	500	13960	10	1	14942112	2870	11.95	1.29	12	0.78	1608.00	14846.00	22750	20230905	-15.56	13950	20220930	37.71	22750	-15.56	20230905	16590	15.79	20230316	22750	-15.56	20230905	13950	37.71	20220930	6.44	N	126700	500	74 억	1360655	N	N	0	N	N
45	20230920	130718	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19230	-160	5	-0.83	1923046610	99794	36.04	19400	19530	19150	25200	13580	19390	19270.16	9.11	-23865	20496	19942	19546	18992	18596	19745	18795	75	5810	500	13960	10	1	14942112	2873	11.96	1.30	12	0.67	1608.00	14846.00	22750	20230905	-15.47	13950	20220930	37.85	22750	-15.47	20230905	16590	15.91	20230316	22750	-15.47	20230905	13950	37.85	20220930	6.44	N	126700	500	74 억	1360655	N	N	0	N	N
46	20230920	120715	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19200	-190	5	-0.98	1826103350	94746	34.22	19400	19530	19150	25200	13580	19390	19273.67	9.11	-22608	20496	19942	19546	18992	18596	19745	18795	75	5810	500	13960	10	1	14942112	2869	11.94	1.29	12	0.63	1608.00	14846.00	22750	20230905	-15.60	13950	20220930	37.63	22750	-15.60	20230905	16590	15.73	20230316	22750	-15.60	20230905	13950	37.63	20220930	6.44	N	126700	500	74 억	1360655	N	N	0	N	N
47	20230920	110722	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19160	-230	5	-1.19	1515191530	78524	28.36	19400	19530	19150	25200	13580	19390	19295.90	9.11	-17748	20496	19942	19546	18992	18596	19745	18795	75	5810	500	13960	10	1	14942112	2863	11.92	1.29	12	0.53	1608.00	14846.00	22750	20230905	-15.78	13950	20220930	37.35	22750	-15.78	20230905	16590	15.49	20230316	22750	-15.78	20230905	13950	37.35	20220930	6.44	N	126700	500	74 억	1360655	N	N	0	N	N
48	20230920	100708	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19190	-200	5	-1.03	996203010	51494	18.60	19400	19530	19170	25200	13580	19390	19346.00	9.11	-12570	20496	19942	19546	18992	18596	19745	18795	75	5810	500	13960	10	1	14942112	2867	11.93	1.29	12	0.34	1608.00	14846.00	22750	20230905	-15.65	13950	20220930	37.56	22750	-15.65	20230905	16590	15.67	20230316	22750	-15.65	20230905	13950	37.56	20220930	6.44	N	126700	500	74 억	1360655	N	N	0	N	N
49	20230920	090717	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19400	10	2	0.05	125296810	6436	2.32	19400	19530	19390	25200	13580	19390	19468.12	9.11	-353	20496	19942	19546	18992	18596	19745	18795	75	5810	500	13960	10	1	14942112	2899	12.06	1.31	12	0.04	1608.00	14846.00	22750	20230905	-14.73	13950	20220930	39.07	22750	-14.73	20230905	16590	16.94	20230316	22750	-14.73	20230905	13950	39.07	20220930	6.44	N	126700	500	74 억	1360655	N	N	0	N	N
50	20230919	160713	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19390	-260	5	-1.32	5369022420	275886	145.51	19890	20100	19150	25500	13760	19650	19461.03	9.46	-53169	20516	20082	19766	19332	19016	19925	19175	75	5850	500	14140	10	1	14942112	2897	12.06	1.31	12	1.85	1608.00	14846.00	22750	20230905	-14.77	13950	20220930	39.00	22750	-14.77	20230905	16590	16.88	20230316	22750	-14.77	20230905	13950	39.00	20220930	6.34	N	126700	500	74 억	1413816	N	N	0	N	N
51	20230919	150715	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19420	-230	5	-1.17	5153032630	264753	139.64	19890	20100	19150	25500	13760	19650	19463.55	9.46	-51247	20516	20082	19766	19332	19016	19925	19175	75	5850	500	14140	10	1	14942112	2902	12.08	1.31	12	1.77	1608.00	14846.00	22750	20230905	-14.64	13950	20220930	39.21	22750	-14.64	20230905	16590	17.06	20230316	22750	-14.64	20230905	13950	39.21	20220930	6.34	N	126700	500	74 억	1413816	N	N	0	N	N
52	20230919	140714	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19390	-260	5	-1.32	4811185600	247133	130.34	19890	20100	19150	25500	13760	19650	19468.00	9.46	-47014	20516	20082	19766	19332	19016	19925	19175	75	5850	500	14140	10	1	14942112	2897	12.06	1.31	12	1.65	1608.00	14846.00	22750	20230905	-14.77	13950	20220930	39.00	22750	-14.77	20230905	16590	16.88	20230316	22750	-14.77	20230905	13950	39.00	20220930	6.34	N	126700	500	74 억	1413816	N	N	0	N	N
53	20230919	130702	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19370	-280	5	-1.42	4600836730	236281	124.62	19890	20100	19150	25500	13760	19650	19471.89	9.46	-42227	20516	20082	19766	19332	19016	19925	19175	75	5850	500	14140	10	1	14942112	2894	12.05	1.30	12	1.58	1608.00	14846.00	22750	20230905	-14.86	13950	20220930	38.85	22750	-14.86	20230905	16590	16.76	20230316	22750	-14.86	20230905	13950	38.85	20220930	6.34	N	126700	500	74 억	1413816	N	N	0	N	N
54	20230919	120720	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19290	-360	5	-1.83	4384918490	225135	118.74	19890	20100	19150	25500	13760	19650	19476.84	9.46	-38035	20516	20082	19766	19332	19016	19925	19175	75	5850	500	14140	10	1	14942112	2882	12.00	1.30	12	1.51	1608.00	14846.00	22750	20230905	-15.21	13950	20220930	38.28	22750	-15.21	20230905	16590	16.27	20230316	22750	-15.21	20230905	13950	38.28	20220930	6.34	N	126700	500	74 억	1413816	N	N	0	N	N
55	20230919	110721	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19290	-360	5	-1.83	3047839320	155624	82.08	19890	20100	19280	25500	13760	19650	19584.64	9.46	-30871	20516	20082	19766	19332	19016	19925	19175	75	5850	500	14140	10	1	14942112	2882	12.00	1.30	12	1.04	1608.00	14846.00	22750	20230905	-15.21	13950	20220930	38.28	22750	-15.21	20230905	16590	16.27	20230316	22750	-15.21	20230905	13950	38.28	20220930	6.34	N	126700	500	74 억	1413816	N	N	0	N	N
56	20230919	100715	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19590	-60	5	-0.31	1394249640	70304	37.08	19890	20100	19590	25500	13760	19650	19831.73	9.46	-23701	20516	20082	19766	19332	19016	19925	19175	75	5850	500	14140	10	1	14942112	2927	12.18	1.32	12	0.47	1608.00	14846.00	22750	20230905	-13.89	13950	20220930	40.43	22750	-13.89	20230905	16590	18.08	20230316	22750	-13.89	20230905	13950	40.43	20220930	6.34	N	126700	500	74 억	1413816	N	N	0	N	N
57	20230919	090710	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19890	240	2	1.22	250630460	12567	6.63	19890	20050	19870	25500	13760	19650	19943.54	9.46	-1035	20516	20082	19766	19332	19016	19925	19175	75	5850	500	14140	10	1	14942112	2972	12.37	1.34	12	0.08	1608.00	14846.00	22750	20230905	-12.57	13950	20220930	42.58	22750	-12.57	20230905	16590	19.89	20230316	22750	-12.57	20230905	13950	42.58	20220930	6.34	N	126700	500	74 억	1413816	N	N	0	N	N
58	20230918	160714	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19650	-200	5	-1.01	3720050450	188886	100.67	19980	20200	19450	25800	13900	19850	19692.58	9.96	-74150	20243	20046	19853	19656	19463	19950	19560	75	5950	500	14290	10	1	14942112	2936	12.22	1.32	12	1.26	1608.00	14846.00	22750	20230905	-13.63	13950	20220930	40.86	22750	-13.63	20230905	16590	18.44	20230316	22750	-13.63	20230905	13950	40.86	20220930	6.60	N	126700	500	74 억	1488108	N	N	0	N	N
59	20230918	150712	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19660	-190	5	-0.96	3554021490	180433	96.16	19980	20200	19450	25800	13900	19850	19694.96	9.96	-71873	20243	20046	19853	19656	19463	19950	19560	75	5950	500	14290	10	1	14942112	2938	12.23	1.32	12	1.21	1608.00	14846.00	22750	20230905	-13.58	13950	20220930	40.93	22750	-13.58	20230905	16590	18.51	20230316	22750	-13.58	20230905	13950	40.93	20220930	6.60	N	126700	500	74 억	1488108	N	N	0	N	N
60	20230918	140730	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19630	-220	5	-1.11	3149943200	159895	85.22	19980	20200	19450	25800	13900	19850	19697.61	9.96	-67268	20243	20046	19853	19656	19463	19950	19560	75	5950	500	14290	10	1	14942112	2933	12.21	1.32	12	1.07	1608.00	14846.00	22750	20230905	-13.71	13950	20220930	40.72	22750	-13.71	20230905	16590	18.32	20230316	22750	-13.71	20230905	13950	40.72	20220930	6.60	N	126700	500	74 억	1488108	N	N	0	N	N
61	20230918	130713	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19650	-200	5	-1.01	2887739250	146532	78.10	19980	20200	19450	25800	13900	19850	19704.66	9.96	-62968	20243	20046	19853	19656	19463	19950	19560	75	5950	500	14290	10	1	14942112	2936	12.22	1.32	12	0.98	1608.00	14846.00	22750	20230905	-13.63	13950	20220930	40.86	22750	-13.63	20230905	16590	18.44	20230316	22750	-13.63	20230905	13950	40.86	20220930	6.60	N	126700	500	74 억	1488108	N	N	0	N	N
62	20230918	120715	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19500	-350	5	-1.76	2769270030	140475	74.87	19980	20200	19450	25800	13900	19850	19711.06	9.96	-60246	20243	20046	19853	19656	19463	19950	19560	75	5950	500	14290	10	1	14942112	2914	12.13	1.31	12	0.94	1608.00	14846.00	22750	20230905	-14.29	13950	20220930	39.78	22750	-14.29	20230905	16590	17.54	20230316	22750	-14.29	20230905	13950	39.78	20220930	6.60	N	126700	500	74 억	1488108	N	N	0	N	N
63	20230918	110706	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19550	-300	5	-1.51	2177137350	110103	58.68	19980	20200	19550	25800	13900	19850	19771.81	9.96	-45023	20243	20046	19853	19656	19463	19950	19560	75	5950	500	14290	10	1	14942112	2921	12.16	1.32	12	0.74	1608.00	14846.00	22750	20230905	-14.07	13950	20220930	40.14	22750	-14.07	20230905	16590	17.84	20230316	22750	-14.07	20230905	13950	40.14	20220930	6.60	N	126700	500	74 억	1488108	N	N	0	N	N
64	20230918	100702	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19670	-180	5	-0.91	1508911980	75998	40.50	19980	20200	19600	25800	13900	19850	19854.79	9.96	-24627	20243	20046	19853	19656	19463	19950	19560	75	5950	500	14290	10	1	14942112	2939	12.23	1.32	12	0.51	1608.00	14846.00	22750	20230905	-13.54	13950	20220930	41.00	22750	-13.54	20230905	16590	18.57	20230316	22750	-13.54	20230905	13950	41.00	20220930	6.60	N	126700	500	74 억	1488108	N	N	0	N	N
65	20230918	090704	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20000	150	2	0.76	452095580	22612	12.05	19980	20200	19810	25800	13900	19850	20012.17	9.96	-1067	20243	20046	19853	19656	19463	19950	19560	75	5950	500	14290	50	1	14942112	2988	12.44	1.35	12	0.15	1608.00	14846.00	22750	20230905	-12.09	13950	20220930	43.37	22750	-12.09	20230905	16590	20.55	20230316	22750	-12.09	20230905	13950	43.37	20220930	6.60	N	126700	500	74 억	1488108	N	N	0	N	N
66	20230915	160710	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19850	-200	5	-1.00	3696147330	186432	52.73	20050	20050	19660	26050	14050	20050	19824.32	10.41	-73251	21270	20660	19940	19330	18610	20965	19635	75	6000	500	14430	10	1	14942112	2966	12.34	1.34	12	1.25	1608.00	14846.00	22750	20230905	-12.75	13950	20220930	42.29	22750	-12.75	20230905	16590	19.65	20230316	22750	-12.75	20230905	13950	42.29	20220930	6.35	N	126700	500	74 억	1556002	N	N	7	N	N
67	20230915	150710	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19880	-170	5	-0.85	3483478290	175717	49.70	20050	20050	19660	26050	14050	20050	19822.92	10.41	-70898	21270	20660	19940	19330	18610	20965	19635	75	6000	500	14430	10	1	14942112	2970	12.36	1.34	12	1.18	1608.00	14846.00	22750	20230905	-12.62	13950	20220930	42.51	22750	-12.62	20230905	16590	19.83	20230316	22750	-12.62	20230905	13950	42.51	20220930	6.35	N	126700	500	74 억	1556002	N	N	7	N	N
68	20230915	140708	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19850	-200	5	-1.00	2793614410	141108	39.91	20050	20050	19660	26050	14050	20050	19795.68	10.41	-52392	21270	20660	19940	19330	18610	20965	19635	75	6000	500	14430	10	1	14942112	2966	12.34	1.34	12	0.94	1608.00	14846.00	22750	20230905	-12.75	13950	20220930	42.29	22750	-12.75	20230905	16590	19.65	20230316	22750	-12.75	20230905	13950	42.29	20220930	6.35	N	126700	500	74 억	1556002	N	N	7	N	N
69	20230915	130703	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19780	-270	5	-1.35	2419988680	122247	34.58	20050	20050	19660	26050	14050	20050	19793.54	10.41	-44742	21270	20660	19940	19330	18610	20965	19635	75	6000	500	14430	10	1	14942112	2956	12.30	1.33	12	0.82	1608.00	14846.00	22750	20230905	-13.05	13950	20220930	41.79	22750	-13.05	20230905	16590	19.23	20230316	22750	-13.05	20230905	13950	41.79	20220930	6.35	N	126700	500	74 억	1556002	N	N	7	N	N
70	20230915	120712	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19760	-290	5	-1.45	2122679510	107191	30.32	20050	20050	19660	26050	14050	20050	19800.16	10.41	-35621	21270	20660	19940	19330	18610	20965	19635	75	6000	500	14430	10	1	14942112	2953	12.29	1.33	12	0.72	1608.00	14846.00	22750	20230905	-13.14	13950	20220930	41.65	22750	-13.14	20230905	16590	19.11	20230316	22750	-13.14	20230905	13950	41.65	20220930	6.35	N	126700	500	74 억	1556002	N	N	7	N	N
71	20230915	110715	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19730	-320	5	-1.60	1811862840	91440	25.86	20050	20050	19660	26050	14050	20050	19811.85	10.41	-30075	21270	20660	19940	19330	18610	20965	19635	75	6000	500	14430	10	1	14942112	2948	12.27	1.33	12	0.61	1608.00	14846.00	22750	20230905	-13.27	13950	20220930	41.43	22750	-13.27	20230905	16590	18.93	20230316	22750	-13.27	20230905	13950	41.43	20220930	6.35	N	126700	500	74 억	1556002	N	N	7	N	N
72	20230915	100713	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19750	-300	5	-1.50	1387975060	69982	19.79	20050	20050	19660	26050	14050	20050	19829.78	10.41	-22063	21270	20660	19940	19330	18610	20965	19635	75	6000	500	14430	10	1	14942112	2951	12.28	1.33	12	0.47	1608.00	14846.00	22750	20230905	-13.19	13950	20220930	41.58	22750	-13.19	20230905	16590	19.05	20230316	22750	-13.19	20230905	13950	41.58	20220930	6.35	N	126700	500	74 억	1556002	N	N	7	N	N
73	20230915	090702	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19960	-90	5	-0.45	245311020	12304	3.48	20050	20050	19820	26050	14050	20050	19926.21	10.41	-5456	21270	20660	19940	19330	18610	20965	19635	75	6000	500	14430	10	1	14942112	2982	12.41	1.34	12	0.08	1608.00	14846.00	22750	20230905	-12.26	13950	20220930	43.08	22750	-12.26	20230905	16590	20.31	20230316	22750	-12.26	20230905	13950	43.08	20220930	6.35	N	126700	500	74 억	1556002	N	N	7	N	N
74	20230914	160712	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20050	840	2	4.37	7042579500	351536	62.71	19220	20550	19220	24950	13450	19210	20034.42	10.03	58713	21070	20140	19670	18740	18270	19905	18505	75	5740	500	13830	50	1	14942112	2996	12.47	1.35	12	2.35	1608.00	14846.00	22750	20230905	-11.87	13950	20220930	43.73	22750	-11.87	20230905	16590	20.86	20230316	22750	-11.87	20230905	13950	43.73	20220930	6.19	N	126700	500	74 억	1499089	N	N	7	N	N
75	20230914	150652	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20150	940	2	4.89	6828247800	340867	60.81	19220	20550	19220	24950	13450	19210	20032.71	10.03	59077	21070	20140	19670	18740	18270	19905	18505	75	5740	500	13830	50	1	14942112	3011	12.53	1.36	12	2.28	1608.00	14846.00	22750	20230905	-11.43	13950	20220930	44.44	22750	-11.43	20230905	16590	21.46	20230316	22750	-11.43	20230905	13950	44.44	20220930	6.19	N	126700	500	74 억	1499089	N	N	832	N	N
76	20230914	140704	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20000	790	2	4.11	6414694770	320252	57.13	19220	20550	19220	24950	13450	19210	20030.90	10.03	60083	21070	20140	19670	18740	18270	19905	18505	75	5740	500	13830	50	1	14942112	2988	12.44	1.35	12	2.14	1608.00	14846.00	22750	20230905	-12.09	13950	20220930	43.37	22750	-12.09	20230905	16590	20.55	20230316	22750	-12.09	20230905	13950	43.37	20220930	6.19	N	126700	500	74 억	1499089	N	N	832	N	N
77	20230914	130650	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20050	840	2	4.37	5794644150	289261	51.60	19220	20550	19220	24950	13450	19210	20033.42	10.03	52890	21070	20140	19670	18740	18270	19905	18505	75	5740	500	13830	50	1	14942112	2996	12.47	1.35	12	1.94	1608.00	14846.00	22750	20230905	-11.87	13950	20220930	43.73	22750	-11.87	20230905	16590	20.86	20230316	22750	-11.87	20230905	13950	43.73	20220930	6.19	N	126700	500	74 억	1499089	N	N	832	N	N
78	20230914	120700	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20050	840	2	4.37	5589489300	279035	49.78	19220	20550	19220	24950	13450	19210	20032.37	10.03	53257	21070	20140	19670	18740	18270	19905	18505	75	5740	500	13830	50	1	14942112	2996	12.47	1.35	12	1.87	1608.00	14846.00	22750	20230905	-11.87	13950	20220930	43.73	22750	-11.87	20230905	16590	20.86	20230316	22750	-11.87	20230905	13950	43.73	20220930	6.19	N	126700	500	74 억	1499089	N	N	832	N	N
79	20230914	110653	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20050	840	2	4.37	5105934350	255017	45.49	19220	20550	19220	24950	13450	19210	20022.87	10.03	59925	21070	20140	19670	18740	18270	19905	18505	75	5740	500	13830	50	1	14942112	2996	12.47	1.35	12	1.71	1608.00	14846.00	22750	20230905	-11.87	13950	20220930	43.73	22750	-11.87	20230905	16590	20.86	20230316	22750	-11.87	20230905	13950	43.73	20220930	6.19	N	126700	500	74 억	1499089	N	N	832	N	N
80	20230914	100648	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20350	1140	2	5.93	4127838140	206371	36.81	19220	20550	19220	24950	13450	19210	20003.16	10.03	47740	21070	20140	19670	18740	18270	19905	18505	75	5740	500	13830	50	1	14942112	3041	12.66	1.37	12	1.38	1608.00	14846.00	22750	20230905	-10.55	13950	20220930	45.88	22750	-10.55	20230905	16590	22.66	20230316	22750	-10.55	20230905	13950	45.88	20220930	6.19	N	126700	500	74 억	1499089	N	N	832	N	N
81	20230914	090700	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19330	120	2	0.62	597707200	30835	5.50	19220	19490	19220	24950	13450	19210	19385.73	10.03	-4528	21070	20140	19670	18740	18270	19905	18505	75	5740	500	13830	10	1	14942112	2888	12.02	1.30	12	0.21	1608.00	14846.00	22750	20230905	-15.03	13950	20220930	38.57	22750	-15.03	20230905	16590	16.52	20230316	22750	-15.03	20230905	13950	38.57	20220930	6.19	N	126700	500	74 억	1499089	N	N	832	N	N
82	20230913	160704	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19210	-1090	5	-5.37	10867505840	557688	116.09	20200	20600	19200	26350	14250	20300	19488.73	11.28	-195039	21500	20900	20400	19800	19300	21200	20100	75	6050	500	14610	10	1	14942112	2870	11.95	1.29	12	3.73	1608.00	14846.00	22750	20230905	-15.56	13950	20220930	37.71	22750	-15.56	20230905	16590	15.79	20230316	22750	-15.56	20230905	13950	37.71	20220930	6.18	N	126700	500	74 억	1685498	N	N	832	N	N
83	20230913	150659	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19210	-1090	5	-5.37	10169240150	521340	108.52	20200	20600	19200	26350	14250	20300	19505.45	11.28	-187674	21500	20900	20400	19800	19300	21200	20100	75	6050	500	14610	10	1	14942112	2870	11.95	1.29	12	3.49	1608.00	14846.00	22750	20230905	-15.56	13950	20220930	37.71	22750	-15.56	20230905	16590	15.79	20230316	22750	-15.56	20230905	13950	37.71	20220930	6.18	N	126700	500	74 억	1685498	N	N	354	N	N
84	20230913	140704	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19300	-1000	5	-4.93	8784266240	449382	93.54	20200	20600	19200	26350	14250	20300	19546.87	11.28	-148797	21500	20900	20400	19800	19300	21200	20100	75	6050	500	14610	10	1	14942112	2884	12.00	1.30	12	3.01	1608.00	14846.00	22750	20230905	-15.16	13950	20220930	38.35	22750	-15.16	20230905	16590	16.34	20230316	22750	-15.16	20230905	13950	38.35	20220930	6.18	N	126700	500	74 억	1685498	N	N	354	N	N
85	20230913	130643	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19230	-1070	5	-5.27	8194769030	418887	87.19	20200	20600	19200	26350	14250	20300	19562.61	11.28	-141316	21500	20900	20400	19800	19300	21200	20100	75	6050	500	14610	10	1	14942112	2873	11.96	1.30	12	2.80	1608.00	14846.00	22750	20230905	-15.47	13950	20220930	37.85	22750	-15.47	20230905	16590	15.91	20230316	22750	-15.47	20230905	13950	37.85	20220930	6.18	N	126700	500	74 억	1685498	N	N	354	N	N
86	20230913	120702	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19300	-1000	5	-4.93	7172880370	365836	76.15	20200	20600	19200	26350	14250	20300	19606.18	11.28	-114007	21500	20900	20400	19800	19300	21200	20100	75	6050	500	14610	10	1	14942112	2884	12.00	1.30	12	2.45	1608.00	14846.00	22750	20230905	-15.16	13950	20220930	38.35	22750	-15.16	20230905	16590	16.34	20230316	22750	-15.16	20230905	13950	38.35	20220930	6.18	N	126700	500	74 억	1685498	N	N	354	N	N
87	20230913	110701	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19450	-850	5	-4.19	5079951900	258253	53.76	20200	20200	19390	26350	14250	20300	19669.63	11.28	-74625	21500	20900	20400	19800	19300	21200	20100	75	6050	500	14610	10	1	14942112	2906	12.10	1.31	12	1.73	1608.00	14846.00	22750	20230905	-14.51	13950	20220930	39.43	22750	-14.51	20230905	16590	17.24	20230316	22750	-14.51	20230905	13950	39.43	20220930	6.18	N	126700	500	74 억	1685498	N	N	354	N	N
88	20230913	100653	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19740	-560	5	-2.76	2837209950	143236	29.82	20200	20200	19480	26350	14250	20300	19806.78	11.28	-37528	21500	20900	20400	19800	19300	21200	20100	75	6050	500	14610	10	1	14942112	2950	12.28	1.33	12	0.96	1608.00	14846.00	22750	20230905	-13.23	13950	20220930	41.51	22750	-13.23	20230905	16590	18.99	20230316	22750	-13.23	20230905	13950	41.51	20220930	6.18	N	126700	500	74 억	1685498	N	N	354	N	N
89	20230913	090647	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20000	-300	5	-1.48	482689930	24086	5.01	20200	20200	19950	26350	14250	20300	20036.59	11.28	-1408	21500	20900	20400	19800	19300	21200	20100	75	6050	500	14610	50	1	14942112	2988	12.44	1.35	12	0.16	1608.00	14846.00	22750	20230905	-12.09	13950	20220930	43.37	22750	-12.09	20230905	16590	20.55	20230316	22750	-12.09	20230905	13950	43.37	20220930	6.18	N	126700	500	74 억	1685498	N	N	354	N	N
90	20230912	160643	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20300	500	2	2.53	9715195410	475109	242.72	19990	21000	19900	25700	13860	19800	20448.44	11.72	-66260	20513	20156	19893	19536	19273	20025	19405	75	5900	500	14250	50	1	14942112	3033	12.62	1.37	12	3.18	1608.00	14846.00	22750	20230905	-10.77	13950	20220930	45.52	22750	-10.77	20230905	16590	22.36	20230316	22750	-10.77	20230905	13950	45.52	20220930	6.09	N	126700	500	74 억	1751215	N	N	354	N	N
91	20230912	150652	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20250	450	2	2.27	9286060110	453896	231.89	19990	21000	19900	25700	13860	19800	20458.56	11.72	-64746	20513	20156	19893	19536	19273	20025	19405	75	5900	500	14250	50	1	14942112	3026	12.59	1.36	12	3.04	1608.00	14846.00	22750	20230905	-10.99	13950	20220930	45.16	22750	-10.99	20230905	16590	22.06	20230316	22750	-10.99	20230905	13950	45.16	20220930	6.09	N	126700	500	74 억	1751215	N	N	536	N	N
92	20230912	140649	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20300	500	2	2.53	8569601360	418621	213.86	19990	21000	19900	25700	13860	19800	20471.03	11.72	-45618	20513	20156	19893	19536	19273	20025	19405	75	5900	500	14250	50	1	14942112	3033	12.62	1.37	12	2.80	1608.00	14846.00	22750	20230905	-10.77	13950	20220930	45.52	22750	-10.77	20230905	16590	22.36	20230316	22750	-10.77	20230905	13950	45.52	20220930	6.09	N	126700	500	74 억	1751215	N	N	536	N	N
93	20230912	130643	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20600	800	2	4.04	5442094160	267978	136.90	19990	20750	19900	25700	13860	19800	20307.99	11.72	-38925	20513	20156	19893	19536	19273	20025	19405	75	5900	500	14250	50	1	14942112	3078	12.81	1.39	12	1.79	1608.00	14846.00	22750	20230905	-9.45	13950	20220930	47.67	22750	-9.45	20230905	16590	24.17	20230316	22750	-9.45	20230905	13950	47.67	20220930	6.09	N	126700	500	74 억	1751215	N	N	536	N	N
94	20230912	120640	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20050	250	2	1.26	3733138910	184369	94.19	19990	20650	19900	25700	13860	19800	20248.19	11.72	-52483	20513	20156	19893	19536	19273	20025	19405	75	5900	500	14250	50	1	14942112	2996	12.47	1.35	12	1.23	1608.00	14846.00	22750	20230905	-11.87	13950	20220930	43.73	22750	-11.87	20230905	16590	20.86	20230316	22750	-11.87	20230905	13950	43.73	20220930	6.09	N	126700	500	74 억	1751215	N	N	536	N	N
95	20230912	110646	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20000	200	2	1.01	3382783460	166899	85.27	19990	20650	19900	25700	13860	19800	20268.45	11.72	-40892	20513	20156	19893	19536	19273	20025	19405	75	5900	500	14250	50	1	14942112	2988	12.44	1.35	12	1.12	1608.00	14846.00	22750	20230905	-12.09	13950	20220930	43.37	22750	-12.09	20230905	16590	20.55	20230316	22750	-12.09	20230905	13950	43.37	20220930	6.09	N	126700	500	74 억	1751215	N	N	536	N	N
96	20230912	100641	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20200	400	2	2.02	2366707240	116557	59.55	19990	20650	19900	25700	13860	19800	20305.15	11.72	-18835	20513	20156	19893	19536	19273	20025	19405	75	5900	500	14250	50	1	14942112	3018	12.56	1.36	12	0.78	1608.00	14846.00	22750	20230905	-11.21	13950	20220930	44.80	22750	-11.21	20230905	16590	21.76	20230316	22750	-11.21	20230905	13950	44.80	20220930	6.09	N	126700	500	74 억	1751215	N	N	536	N	N
97	20230912	090655	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20400	600	2	3.03	704167490	34928	17.84	19990	20400	19900	25700	13860	19800	20160.54	11.72	-3800	20513	20156	19893	19536	19273	20025	19405	75	5900	500	14250	50	1	14942112	3048	12.69	1.37	12	0.23	1608.00	14846.00	22750	20230905	-10.33	13950	20220930	46.24	22750	-10.33	20230905	16590	22.97	20230316	22750	-10.33	20230905	13950	46.24	20220930	6.09	N	126700	500	74 억	1751215	N	N	536	N	N
98	20230911	160640	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19800	-110	5	-0.55	3857484040	194202	61.78	19950	20250	19630	25850	13940	19910	19865.10	12.12	-55450	20883	20396	20113	19626	19343	20255	19485	75	5940	500	14330	10	1	14942112	2959	12.31	1.33	12	1.30	1608.00	14846.00	22750	20230905	-12.97	13950	20220930	41.94	22750	-12.97	20230905	16590	19.35	20230316	22750	-12.97	20230905	13950	41.94	20220930	6.00	N	126700	500	74 억	1811028	N	N	536	N	N
99	20230911	150646	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19720	-190	5	-0.95	3586088540	180482	57.41	19950	20250	19630	25850	13940	19910	19869.51	12.12	-54182	20883	20396	20113	19626	19343	20255	19485	75	5940	500	14330	10	1	14942112	2947	12.26	1.33	12	1.21	1608.00	14846.00	22750	20230905	-13.32	13950	20220930	41.36	22750	-13.32	20230905	16590	18.87	20230316	22750	-13.32	20230905	13950	41.36	20220930	6.00	N	126700	500	74 억	1811028	N	N	374	N	N
100	20230911	140655	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19760	-150	5	-0.75	3053881410	153503	48.83	19950	20250	19630	25850	13940	19910	19894.60	12.12	-51594	20883	20396	20113	19626	19343	20255	19485	75	5940	500	14330	10	1	14942112	2953	12.29	1.33	12	1.03	1608.00	14846.00	22750	20230905	-13.14	13950	20220930	41.65	22750	-13.14	20230905	16590	19.11	20230316	22750	-13.14	20230905	13950	41.65	20220930	6.00	N	126700	500	74 억	1811028	N	N	374	N	N
101	20230911	130630	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19870	-40	5	-0.20	2569076470	129031	41.05	19950	20250	19630	25850	13940	19910	19910.54	12.12	-46032	20883	20396	20113	19626	19343	20255	19485	75	5940	500	14330	10	1	14942112	2969	12.36	1.34	12	0.86	1608.00	14846.00	22750	20230905	-12.66	13950	20220930	42.44	22750	-12.66	20230905	16590	19.77	20230316	22750	-12.66	20230905	13950	42.44	20220930	6.00	N	126700	500	74 억	1811028	N	N	374	N	N
102	20230911	120640	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19980	70	2	0.35	2216437280	111322	35.41	19950	20250	19630	25850	13940	19910	19910.15	12.12	-35007	20883	20396	20113	19626	19343	20255	19485	75	5940	500	14330	10	1	14942112	2985	12.43	1.35	12	0.75	1608.00	14846.00	22750	20230905	-12.18	13950	20220930	43.23	22750	-12.18	20230905	16590	20.43	20230316	22750	-12.18	20230905	13950	43.23	20220930	6.00	N	126700	500	74 억	1811028	N	N	374	N	N
103	20230911	110630	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20000	90	2	0.45	1601122910	80737	25.68	19950	20100	19630	25850	13940	19910	19831.34	12.12	-20982	20883	20396	20113	19626	19343	20255	19485	75	5940	500	14330	50	1	14942112	2988	12.44	1.35	12	0.54	1608.00	14846.00	22750	20230905	-12.09	13950	20220930	43.37	22750	-12.09	20230905	16590	20.55	20230316	22750	-12.09	20230905	13950	43.37	20220930	6.00	N	126700	500	74 억	1811028	N	N	374	N	N
104	20230911	100631	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19780	-130	5	-0.65	1323310450	66745	21.23	19950	20100	19630	25850	13940	19910	19826.36	12.12	-16687	20883	20396	20113	19626	19343	20255	19485	75	5940	500	14330	10	1	14942112	2956	12.30	1.33	12	0.45	1608.00	14846.00	22750	20230905	-13.05	13950	20220930	41.79	22750	-13.05	20230905	16590	19.23	20230316	22750	-13.05	20230905	13950	41.79	20220930	6.00	N	126700	500	74 억	1811028	N	N	374	N	N
105	20230911	090628	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19870	-40	5	-0.20	165767030	8329	2.65	19950	19950	19800	25850	13940	19910	19902.39	12.12	-5510	20883	20396	20113	19626	19343	20255	19485	75	5940	500	14330	10	1	14942112	2969	12.36	1.34	12	0.06	1608.00	14846.00	22750	20230905	-12.66	13950	20220930	42.44	22750	-12.66	20230905	16590	19.77	20230316	22750	-12.66	20230905	13950	42.44	20220930	6.00	N	126700	500	74 억	1811028	N	N	374	N	N
106	20230908	160644	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19910	-690	5	-3.35	6263984990	312664	98.70	20550	20600	19830	26750	14450	20600	20034.45	12.52	-58787	21666	21132	20866	20332	20066	21000	20200	75	6150	500	14830	10	1	14942112	2975	12.38	1.34	12	2.09	1608.00	14846.00	22750	20230905	-12.48	13950	20220930	42.72	22750	-12.48	20230905	16590	20.01	20230316	22750	-12.48	20230905	13950	42.72	20220930	5.89	N	126700	500	74 억	1870205	N	N	374	N	N
107	20230908	150644	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19920	-680	5	-3.30	5827983250	290770	91.79	20550	20600	19830	26750	14450	20600	20043.28	12.52	-50780	21666	21132	20866	20332	20066	21000	20200	75	6150	500	14830	10	1	14942112	2976	12.39	1.34	12	1.95	1608.00	14846.00	22750	20230905	-12.44	13950	20220930	42.80	22750	-12.44	20230905	16590	20.07	20230316	22750	-12.44	20230905	13950	42.80	20220930	5.89	N	126700	500	74 억	1870205	N	N	213	N	N
108	20230908	140638	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19910	-690	5	-3.35	5265875170	262546	82.88	20550	20600	19830	26750	14450	20600	20056.96	12.52	-39603	21666	21132	20866	20332	20066	21000	20200	75	6150	500	14830	10	1	14942112	2975	12.38	1.34	12	1.76	1608.00	14846.00	22750	20230905	-12.48	13950	20220930	42.72	22750	-12.48	20230905	16590	20.01	20230316	22750	-12.48	20230905	13950	42.72	20220930	5.89	N	126700	500	74 억	1870205	N	N	213	N	N
109	20230908	130645	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20050	-550	5	-2.67	4819851360	240167	75.82	20550	20600	19830	26750	14450	20600	20068.75	12.52	-36131	21666	21132	20866	20332	20066	21000	20200	75	6150	500	14830	50	1	14942112	2996	12.47	1.35	12	1.61	1608.00	14846.00	22750	20230905	-11.87	13950	20220930	43.73	22750	-11.87	20230905	16590	20.86	20230316	22750	-11.87	20230905	13950	43.73	20220930	5.89	N	126700	500	74 억	1870205	N	N	213	N	N
110	20230908	120652	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20050	-550	5	-2.67	4183197540	208248	65.74	20550	20600	19830	26750	14450	20600	20087.58	12.52	-29575	21666	21132	20866	20332	20066	21000	20200	75	6150	500	14830	50	1	14942112	2996	12.47	1.35	12	1.39	1608.00	14846.00	22750	20230905	-11.87	13950	20220930	43.73	22750	-11.87	20230905	16590	20.86	20230316	22750	-11.87	20230905	13950	43.73	20220930	5.89	N	126700	500	74 억	1870205	N	N	213	N	N
111	20230908	110649	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20000	-600	5	-2.91	3866179400	192416	60.74	20550	20600	19830	26750	14450	20600	20092.82	12.52	-27459	21666	21132	20866	20332	20066	21000	20200	75	6150	500	14830	50	1	14942112	2988	12.44	1.35	12	1.29	1608.00	14846.00	22750	20230905	-12.09	13950	20220930	43.37	22750	-12.09	20230905	16590	20.55	20230316	22750	-12.09	20230905	13950	43.37	20220930	5.89	N	126700	500	74 억	1870205	N	N	213	N	N
112	20230908	100641	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	19900	-700	5	-3.40	2840474100	141055	44.53	20550	20600	19900	26750	14450	20600	20137.35	12.52	-27629	21666	21132	20866	20332	20066	21000	20200	75	6150	500	14830	10	1	14942112	2973	12.38	1.34	12	0.94	1608.00	14846.00	22750	20230905	-12.53	13950	20220930	42.65	22750	-12.53	20230905	16590	19.95	20230316	22750	-12.53	20230905	13950	42.65	20220930	5.89	N	126700	500	74 억	1870205	N	N	213	N	N
113	20230908	090645	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20200	-400	5	-1.94	598784400	29622	9.35	20550	20600	20050	26750	14450	20600	20214.18	12.52	-2903	21666	21132	20866	20332	20066	21000	20200	75	6150	500	14830	50	1	14942112	3018	12.56	1.36	12	0.20	1608.00	14846.00	22750	20230905	-11.21	13950	20220930	44.80	22750	-11.21	20230905	16590	21.76	20230316	22750	-11.21	20230905	13950	44.80	20220930	5.89	N	126700	500	74 억	1870205	N	N	213	N	N
114	20230907	160636	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20600	-1050	5	-4.85	6583755250	314476	109.17	21100	21400	20600	28100	15200	21650	20937.63	12.34	26895	22883	22266	21883	21266	20883	22075	21075	75	6450	500	15580	50	1	14942112	3078	12.81	1.39	12	2.10	1608.00	14846.00	22750	20230905	-9.45	13950	20220930	47.67	22750	-9.45	20230905	16590	24.17	20230316	22750	-9.45	20230905	13950	47.67	20220930	5.72	N	126700	500	74 억	1843284	N	N	213	N	N
115	20230907	150642	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20700	-950	5	-4.39	6176933550	294772	102.33	21100	21400	20650	28100	15200	21650	20954.95	12.34	23975	22883	22266	21883	21266	20883	22075	21075	75	6450	500	15580	50	1	14942112	3093	12.87	1.39	12	1.97	1608.00	14846.00	22750	20230905	-9.01	13950	20220930	48.39	22750	-9.01	20230905	16590	24.77	20230316	22750	-9.01	20230905	13950	48.39	20220930	5.72	N	126700	500	74 억	1843284	N	N	360	N	N
116	20230907	140637	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20850	-800	5	-3.70	4956651850	235876	81.89	21100	21400	20750	28100	15200	21650	21013.80	12.34	10240	22883	22266	21883	21266	20883	22075	21075	75	6450	500	15580	50	1	14942112	3115	12.97	1.40	12	1.58	1608.00	14846.00	22750	20230905	-8.35	13950	20220930	49.46	22750	-8.35	20230905	16590	25.68	20230316	22750	-8.35	20230905	13950	49.46	20220930	5.72	N	126700	500	74 억	1843284	N	N	360	N	N
117	20230907	130636	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21050	-600	5	-2.77	4568173150	217345	75.45	21100	21400	20750	28100	15200	21650	21018.07	12.34	10944	22883	22266	21883	21266	20883	22075	21075	75	6450	500	15580	50	1	14942112	3145	13.09	1.42	12	1.45	1608.00	14846.00	22750	20230905	-7.47	13950	20220930	50.90	22750	-7.47	20230905	16590	26.88	20230316	22750	-7.47	20230905	13950	50.90	20220930	5.72	N	126700	500	74 억	1843284	N	N	360	N	N
118	20230907	120644	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20850	-800	5	-3.70	3966605100	188563	65.46	21100	21400	20750	28100	15200	21650	21035.97	12.34	929	22883	22266	21883	21266	20883	22075	21075	75	6450	500	15580	50	1	14942112	3115	12.97	1.40	12	1.26	1608.00	14846.00	22750	20230905	-8.35	13950	20220930	49.46	22750	-8.35	20230905	16590	25.68	20230316	22750	-8.35	20230905	13950	49.46	20220930	5.72	N	126700	500	74 억	1843284	N	N	360	N	N
119	20230907	110642	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	20850	-800	5	-3.70	3517577700	167041	57.99	21100	21400	20750	28100	15200	21650	21058.17	12.34	2918	22883	22266	21883	21266	20883	22075	21075	75	6450	500	15580	50	1	14942112	3115	12.97	1.40	12	1.12	1608.00	14846.00	22750	20230905	-8.35	13950	20220930	49.46	22750	-8.35	20230905	16590	25.68	20230316	22750	-8.35	20230905	13950	49.46	20220930	5.72	N	126700	500	74 억	1843284	N	N	360	N	N
120	20230907	100640	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21050	-600	5	-2.77	2714937900	128603	44.65	21100	21400	20900	28100	15200	21650	21111.00	12.34	5058	22883	22266	21883	21266	20883	22075	21075	75	6450	500	15580	50	1	14942112	3145	13.09	1.42	12	0.86	1608.00	14846.00	22750	20230905	-7.47	13950	20220930	50.90	22750	-7.47	20230905	16590	26.88	20230316	22750	-7.47	20230905	13950	50.90	20220930	5.72	N	126700	500	74 억	1843284	N	N	360	N	N
121	20230907	090649	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21300	-350	5	-1.62	765336550	36119	12.54	21100	21350	21050	28100	15200	21650	21189.31	12.34	2636	22883	22266	21883	21266	20883	22075	21075	75	6450	500	15580	50	1	14942112	3183	13.25	1.43	12	0.24	1608.00	14846.00	22750	20230905	-6.37	13950	20220930	52.69	22750	-6.37	20230905	16590	28.39	20230316	22750	-6.37	20230905	13950	52.69	20220930	5.72	N	126700	500	74 억	1843284	N	N	360	N	N
122	20230906	160637	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21650	-600	5	-2.70	6233907850	285701	40.36	22350	22500	21500	28900	15600	22250	21820.01	12.49	-26772	23650	22950	22050	21350	20450	23300	21700	75	6650	500	16020	50	1	14942112	3235	13.46	1.46	12	1.91	1608.00	14846.00	22750	20230905	-4.84	13950	20220930	55.20	22750	-4.84	20230905	16590	30.50	20230316	22750	-4.84	20230905	13950	55.20	20220930	5.60	N	126700	500	74 억	1866525	N	N	360	N	N
123	20230906	150639	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21800	-450	5	-2.02	5725997100	262217	37.05	22350	22500	21500	28900	15600	22250	21836.83	12.49	-34062	23650	22950	22050	21350	20450	23300	21700	75	6650	500	16020	50	1	14942112	3257	13.56	1.47	12	1.75	1608.00	14846.00	22750	20230905	-4.18	13950	20220930	56.27	22750	-4.18	20230905	16590	31.40	20230316	22750	-4.18	20230905	13950	56.27	20220930	5.60	N	126700	500	74 억	1866525	N	N	54	N	N
124	20230906	140638	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	-400	5	-1.80	4930651000	225518	31.86	22350	22500	21500	28900	15600	22250	21863.64	12.49	-44079	23650	22950	22050	21350	20450	23300	21700	75	6650	500	16020	50	1	14942112	3265	13.59	1.47	12	1.51	1608.00	14846.00	22750	20230905	-3.96	13950	20220930	56.63	22750	-3.96	20230905	16590	31.71	20230316	22750	-3.96	20230905	13950	56.63	20220930	5.60	N	126700	500	74 억	1866525	N	N	54	N	N
125	20230906	130632	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22000	-250	5	-1.12	4574199550	209218	29.56	22350	22500	21500	28900	15600	22250	21863.28	12.49	-45372	23650	22950	22050	21350	20450	23300	21700	75	6650	500	16020	50	1	14942112	3287	13.68	1.48	12	1.40	1608.00	14846.00	22750	20230905	-3.30	13950	20220930	57.71	22750	-3.30	20230905	16590	32.61	20230316	22750	-3.30	20230905	13950	57.71	20220930	5.60	N	126700	500	74 억	1866525	N	N	54	N	N
126	20230906	120643	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22000	-250	5	-1.12	4235271400	193754	27.37	22350	22500	21500	28900	15600	22250	21858.97	12.49	-48599	23650	22950	22050	21350	20450	23300	21700	75	6650	500	16020	50	1	14942112	3287	13.68	1.48	12	1.30	1608.00	14846.00	22750	20230905	-3.30	13950	20220930	57.71	22750	-3.30	20230905	16590	32.61	20230316	22750	-3.30	20230905	13950	57.71	20220930	5.60	N	126700	500	74 억	1866525	N	N	54	N	N
127	20230906	110645	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21650	-600	5	-2.70	3506291750	160381	22.66	22350	22500	21500	28900	15600	22250	21862.22	12.49	-56244	23650	22950	22050	21350	20450	23300	21700	75	6650	500	16020	50	1	14942112	3235	13.46	1.46	12	1.07	1608.00	14846.00	22750	20230905	-4.84	13950	20220930	55.20	22750	-4.84	20230905	16590	30.50	20230316	22750	-4.84	20230905	13950	55.20	20220930	5.60	N	126700	500	74 억	1866525	N	N	54	N	N
128	20230906	100624	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21750	-500	5	-2.25	2765084900	126182	17.83	22350	22500	21500	28900	15600	22250	21913.41	12.49	-48595	23650	22950	22050	21350	20450	23300	21700	75	6650	500	16020	50	1	14942112	3250	13.53	1.47	12	0.84	1608.00	14846.00	22750	20230905	-4.40	13950	20220930	55.91	22750	-4.40	20230905	16590	31.10	20230316	22750	-4.40	20230905	13950	55.91	20220930	5.60	N	126700	500	74 억	1866525	N	N	54	N	N
129	20230906	090630	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	22200	-50	5	-0.22	601768350	27003	3.81	22350	22500	22150	28900	15600	22250	22285.27	12.49	-18062	23650	22950	22050	21350	20450	23300	21700	75	6650	500	16020	50	1	14942112	3317	13.81	1.50	12	0.18	1608.00	14846.00	22750	20230905	-2.42	13950	20220930	59.14	22750	-2.42	20230905	16590	33.82	20230316	22750	-2.42	20230905	13950	59.14	20220930	5.60	N	126700	500	74 억	1866525	N	N	54	N	N
130	20230905	160630	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	22250	950	2	4.46	15547794400	703142	362.95	21800	22750	21150	27650	14950	21300	22111.47	12.23	48549	22333	21816	21533	21016	20733	21675	20875	75	6350	500	15330	50	1	14942112	3325	13.84	1.50	12	4.71	1608.00	14846.00	22750	20230905	-2.20	13950	20220930	59.50	22750	-2.20	20230905	16590	34.12	20230316	22750	-2.20	20230905	13950	59.50	20220930	5.44	N	126700	500	74 억	1826701	N	N	54	N	N
131	20230905	150642	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	22250	950	2	4.46	14926191800	675184	348.51	21800	22750	21150	27650	14950	21300	22106.85	12.23	48848	22333	21816	21533	21016	20733	21675	20875	75	6350	500	15330	50	1	14942112	3325	13.84	1.50	12	4.52	1608.00	14846.00	22750	20230905	-2.20	13950	20220930	59.50	22750	-2.20	20230905	16590	34.12	20230316	22750	-2.20	20230905	13950	59.50	20220930	5.44	N	126700	500	74 억	1826701	N	N	16	N	N
132	20230905	140640	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	22200	900	2	4.23	13201670200	597465	308.40	21800	22750	21150	27650	14950	21300	22096.14	12.23	36556	22333	21816	21533	21016	20733	21675	20875	75	6350	500	15330	50	1	14942112	3317	13.81	1.50	12	4.00	1608.00	14846.00	22750	20230905	-2.42	13950	20220930	59.14	22750	-2.42	20230905	16590	33.82	20230316	22750	-2.42	20230905	13950	59.14	20220930	5.44	N	126700	500	74 억	1826701	N	N	16	N	N
133	20230905	130621	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	550	2	2.58	5302423600	245224	126.58	21800	22150	21150	27650	14950	21300	21622.78	12.23	-35586	22333	21816	21533	21016	20733	21675	20875	75	6350	500	15330	50	1	14942112	3265	13.59	1.47	12	1.64	1608.00	14846.00	22650	20230901	-3.53	13950	20220930	56.63	22650	-3.53	20230901	16590	31.71	20230316	22650	-3.53	20230901	13950	56.63	20220930	5.44	N	126700	500	74 억	1826701	N	N	16	N	N
134	20230905	120628	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21500	200	2	0.94	4486863900	207619	107.17	21800	22150	21150	27650	14950	21300	21611.05	12.23	-44991	22333	21816	21533	21016	20733	21675	20875	75	6350	500	15330	50	1	14942112	3213	13.37	1.45	12	1.39	1608.00	14846.00	22650	20230901	-5.08	13950	20220930	54.12	22650	-5.08	20230901	16590	29.60	20230316	22650	-5.08	20230901	13950	54.12	20220930	5.44	N	126700	500	74 억	1826701	N	N	16	N	N
135	20230905	110632	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21250	-50	5	-0.23	4205872200	194511	100.40	21800	22150	21150	27650	14950	21300	21622.80	12.23	-43862	22333	21816	21533	21016	20733	21675	20875	75	6350	500	15330	50	1	14942112	3175	13.22	1.43	12	1.30	1608.00	14846.00	22650	20230901	-6.18	13950	20220930	52.33	22650	-6.18	20230901	16590	28.09	20230316	22650	-6.18	20230901	13950	52.33	20220930	5.44	N	126700	500	74 억	1826701	N	N	16	N	N
136	20230905	100623	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21350	50	2	0.23	3664621450	169106	87.29	21800	22150	21150	27650	14950	21300	21670.56	12.23	-42538	22333	21816	21533	21016	20733	21675	20875	75	6350	500	15330	50	1	14942112	3190	13.28	1.44	12	1.13	1608.00	14846.00	22650	20230901	-5.74	13950	20220930	53.05	22650	-5.74	20230901	16590	28.69	20230316	22650	-5.74	20230901	13950	53.05	20220930	5.44	N	126700	500	74 억	1826701	N	N	16	N	N
137	20230905	090624	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21750	450	2	2.11	1759787050	80338	41.47	21800	22150	21700	27650	14950	21300	21904.79	12.23	-15222	22333	21816	21533	21016	20733	21675	20875	75	6350	500	15330	50	1	14942112	3250	13.53	1.47	12	0.54	1608.00	14846.00	22650	20230901	-3.97	13950	20220930	55.91	22650	-3.97	20230901	16590	31.10	20230316	22650	-3.97	20230901	13950	55.91	20220930	5.44	N	126700	500	74 억	1826701	N	N	16	N	N
138	20230904	160622	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21300	-400	5	-1.84	4069131000	189210	32.29	21700	22050	21250	28200	15200	21700	21506.28	12.31	-13990	23433	22566	21783	20916	20133	23000	21350	75	6500	500	15620	50	1	14942112	3183	13.25	1.43	12	1.27	1608.00	14846.00	22650	20230901	-5.96	13950	20220930	52.69	22650	-5.96	20230901	16590	28.39	20230316	22650	-5.96	20230901	13950	52.69	20220930	5.35	N	126700	500	74 억	1839948	N	N	16	N	N
139	20230904	150614	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21400	-300	5	-1.38	3690948450	171457	29.26	21700	22050	21250	28200	15200	21700	21526.91	12.31	-11845	23433	22566	21783	20916	20133	23000	21350	75	6500	500	15620	50	1	14942112	3198	13.31	1.44	12	1.15	1608.00	14846.00	22650	20230901	-5.52	13950	20220930	53.41	22650	-5.52	20230901	16590	28.99	20230316	22650	-5.52	20230901	13950	53.41	20220930	5.35	N	126700	500	74 억	1839948	N	N	65	N	N
140	20230904	140608	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21400	-300	5	-1.38	3358948300	155917	26.61	21700	22050	21250	28200	15200	21700	21543.12	12.31	-10256	23433	22566	21783	20916	20133	23000	21350	75	6500	500	15620	50	1	14942112	3198	13.31	1.44	12	1.04	1608.00	14846.00	22650	20230901	-5.52	13950	20220930	53.41	22650	-5.52	20230901	16590	28.99	20230316	22650	-5.52	20230901	13950	53.41	20220930	5.35	N	126700	500	74 억	1839948	N	N	65	N	N
141	20230904	130619	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21300	-400	5	-1.84	3118238450	144636	24.68	21700	22050	21300	28200	15200	21700	21559.16	12.31	-7164	23433	22566	21783	20916	20133	23000	21350	75	6500	500	15620	50	1	14942112	3183	13.25	1.43	12	0.97	1608.00	14846.00	22650	20230901	-5.96	13950	20220930	52.69	22650	-5.96	20230901	16590	28.39	20230316	22650	-5.96	20230901	13950	52.69	20220930	5.35	N	126700	500	74 억	1839948	N	N	65	N	N
142	20230904	120605	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21500	-200	5	-0.92	2781503450	128885	22.00	21700	22050	21300	28200	15200	21700	21581.23	12.31	531	23433	22566	21783	20916	20133	23000	21350	75	6500	500	15620	50	1	14942112	3213	13.37	1.45	12	0.86	1608.00	14846.00	22650	20230901	-5.08	13950	20220930	54.12	22650	-5.08	20230901	16590	29.60	20230316	22650	-5.08	20230901	13950	54.12	20220930	5.35	N	126700	500	74 억	1839948	N	N	65	N	N
143	20230904	110559	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21450	-250	5	-1.15	2630426800	121832	20.79	21700	22050	21300	28200	15200	21700	21590.56	12.31	-1385	23433	22566	21783	20916	20133	23000	21350	75	6500	500	15620	50	1	14942112	3205	13.34	1.44	12	0.82	1608.00	14846.00	22650	20230901	-5.30	13950	20220930	53.76	22650	-5.30	20230901	16590	29.29	20230316	22650	-5.30	20230901	13950	53.76	20220930	5.35	N	126700	500	74 억	1839948	N	N	65	N	N
144	20230904	100603	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21700	0	3	0.00	1897715300	87651	14.96	21700	22050	21400	28200	15200	21700	21650.78	12.31	-3951	23433	22566	21783	20916	20133	23000	21350	75	6500	500	15620	50	1	14942112	3242	13.50	1.46	12	0.59	1608.00	14846.00	22650	20230901	-4.19	13950	20220930	55.56	22650	-4.19	20230901	16590	30.80	20230316	22650	-4.19	20230901	13950	55.56	20220930	5.35	N	126700	500	74 억	1839948	N	N	65	N	N
145	20230904	090613	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21850	150	2	0.69	315124850	14456	2.47	21700	22050	21600	28200	15200	21700	21799.29	12.31	-3603	23433	22566	21783	20916	20133	23000	21350	75	6500	500	15620	50	1	14942112	3265	13.59	1.47	12	0.10	1608.00	14846.00	22650	20230901	-3.53	13950	20220930	56.63	22650	-3.53	20230901	16590	31.71	20230316	22650	-3.53	20230901	13950	56.63	20220930	5.35	N	126700	500	74 억	1839948	N	N	65	N	N
146	20230901	160603	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	21700	400	2	1.88	12829840750	584493	141.68	21250	22650	21000	27650	14950	21300	21951.16	11.77	80972	22266	21782	21416	20932	20566	21600	20750	75	6350	500	15330	50	1	14942112	3242	13.50	1.46	12	3.91	1608.00	14846.00	22650	20230901	-4.19	13950	20220930	55.56	22650	-4.19	20230901	16590	30.80	20230316	22650	-4.19	20230901	13950	55.56	20220930	5.36	N	126700	500	74 억	1758390	N	N	65	N	N
147	20230901	150610	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	21750	450	2	2.11	12228221450	556824	134.98	21250	22650	21000	27650	14950	21300	21960.76	11.77	70557	22266	21782	21416	20932	20566	21600	20750	75	6350	500	15330	50	1	14942112	3250	13.53	1.47	12	3.73	1608.00	14846.00	22650	20230901	-3.97	13950	20220930	55.91	22650	-3.97	20230901	16590	31.10	20230316	22650	-3.97	20230901	13950	55.91	20220930	5.36	N	126700	500	74 억	1758390	N	N	790	N	N
148	20230901	140614	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	21750	450	2	2.11	11272956250	512927	124.34	21250	22650	21000	27650	14950	21300	21977.82	11.77	61729	22266	21782	21416	20932	20566	21600	20750	75	6350	500	15330	50	1	14942112	3250	13.53	1.47	12	3.43	1608.00	14846.00	22650	20230901	-3.97	13950	20220930	55.91	22650	-3.97	20230901	16590	31.10	20230316	22650	-3.97	20230901	13950	55.91	20220930	5.36	N	126700	500	74 억	1758390	N	N	790	N	N
149	20230901	130558	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	21850	550	2	2.58	10578001250	480914	116.58	21250	22650	21000	27650	14950	21300	21995.75	11.77	52408	22266	21782	21416	20932	20566	21600	20750	75	6350	500	15330	50	1	14942112	3265	13.59	1.47	12	3.22	1608.00	14846.00	22650	20230901	-3.53	13950	20220930	56.63	22650	-3.53	20230901	16590	31.71	20230316	22650	-3.53	20230901	13950	56.63	20220930	5.36	N	126700	500	74 억	1758390	N	N	790	N	N
150	20230901	120603	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	21900	600	2	2.82	10213678050	464247	112.54	21250	22650	21000	27650	14950	21300	22000.66	11.77	50603	22266	21782	21416	20932	20566	21600	20750	75	6350	500	15330	50	1	14942112	3272	13.62	1.48	12	3.11	1608.00	14846.00	22650	20230901	-3.31	13950	20220930	56.99	22650	-3.31	20230901	16590	32.01	20230316	22650	-3.31	20230901	13950	56.99	20220930	5.36	N	126700	500	74 억	1758390	N	N	790	N	N
151	20230901	110604	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	21800	500	2	2.35	9451960500	429318	104.07	21250	22650	21000	27650	14950	21300	22016.37	11.77	46228	22266	21782	21416	20932	20566	21600	20750	75	6350	500	15330	50	1	14942112	3257	13.56	1.47	12	2.87	1608.00	14846.00	22650	20230901	-3.75	13950	20220930	56.27	22650	-3.75	20230901	16590	31.40	20230316	22650	-3.75	20230901	13950	56.27	20220930	5.36	N	126700	500	74 억	1758390	N	N	790	N	N
152	20230901	100601	55	30.00	KOSDAQ	신고가	의료정밀기기	N	N	N	Y	40	N	21800	500	2	2.35	7701515150	349295	84.67	21250	22650	21000	27650	14950	21300	22048.93	11.77	25964	22266	21782	21416	20932	20566	21600	20750	75	6350	500	15330	50	1	14942112	3257	13.56	1.47	12	2.34	1608.00	14846.00	22650	20230901	-3.75	13950	20220930	56.27	22650	-3.75	20230901	16590	31.40	20230316	22650	-3.75	20230901	13950	56.27	20220930	5.36	N	126700	500	74 억	1758390	N	N	790	N	N
153	20230901	090551	55	30.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	21300	0	3	0.00	317851500	15017	3.64	21250	21500	21000	27650	14950	21300	21165.30	11.77	6072	22266	21782	21416	20932	20566	21600	20750	75	6350	500	15330	50	1	14942112	3183	13.25	1.43	12	0.10	1608.00	14846.00	22450	20230209	-5.12	13950	20220930	52.69	22450	-5.12	20230209	16590	28.39	20230316	22450	-5.12	20230209	13950	52.69	20220930	5.36	N	126700	500	74 억	1758390	N	N	790	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History