KissMeData/126700/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160831	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18490	-180	5	-0.96	2480669550	133099	245.36	18700	18940	18460	24250	13070	18670	18637.99	6.40	-7318	19103	18886	18553	18336	18003	18995	18445	75	5580	500	13440	10	1	14942112	2763	11.50	1.25	12	0.89	1608.00	14846.00	22750	20230905	-18.73	14600	20221028	26.64	22750	-18.73	20230905	16590	11.45	20230316	22750	-18.73	20230905	15050	22.86	20221031	5.63	N	126700	500	74 억	955724	N	N	335	N	N
3	20231031	150840	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18480	-190	5	-1.02	2336761610	125325	231.03	18700	18940	18460	24250	13070	18670	18645.61	6.40	-8558	19103	18886	18553	18336	18003	18995	18445	75	5580	500	13440	10	1	14942112	2761	11.49	1.24	12	0.84	1608.00	14846.00	22750	20230905	-18.77	14600	20221028	26.58	22750	-18.77	20230905	16590	11.39	20230316	22750	-18.77	20230905	15050	22.79	20221031	5.63	N	126700	500	74 억	955724	N	N	10	N	N
4	20231031	140846	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18660	-10	5	-0.05	1666540990	89174	164.39	18700	18940	18520	24250	13070	18670	18688.64	6.40	70	19103	18886	18553	18336	18003	18995	18445	75	5580	500	13440	10	1	14942112	2788	11.60	1.26	12	0.60	1608.00	14846.00	22750	20230905	-17.98	14600	20221028	27.81	22750	-17.98	20230905	16590	12.48	20230316	22750	-17.98	20230905	15050	23.99	20221031	5.63	N	126700	500	74 억	955724	N	N	10	N	N
5	20231031	130839	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18580	-90	5	-0.48	1355713490	72510	133.67	18700	18940	18520	24250	13070	18670	18696.92	6.40	-1294	19103	18886	18553	18336	18003	18995	18445	75	5580	500	13440	10	1	14942112	2776	11.55	1.25	12	0.49	1608.00	14846.00	22750	20230905	-18.33	14600	20221028	27.26	22750	-18.33	20230905	16590	12.00	20230316	22750	-18.33	20230905	15050	23.46	20221031	5.63	N	126700	500	74 억	955724	N	N	10	N	N
6	20231031	120838	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18710	40	2	0.21	1053474240	56316	103.82	18700	18940	18520	24250	13070	18670	18706.48	6.40	-3017	19103	18886	18553	18336	18003	18995	18445	75	5580	500	13440	10	1	14942112	2796	11.64	1.26	12	0.38	1608.00	14846.00	22750	20230905	-17.76	14600	20221028	28.15	22750	-17.76	20230905	16590	12.78	20230316	22750	-17.76	20230905	15050	24.32	20221031	5.63	N	126700	500	74 억	955724	N	N	10	N	N
7	20231031	110901	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18870	200	2	1.07	860970300	46092	84.97	18700	18940	18520	24250	13070	18670	18679.39	6.40	-1532	19103	18886	18553	18336	18003	18995	18445	75	5580	500	13440	10	1	14942112	2820	11.74	1.27	12	0.31	1608.00	14846.00	22750	20230905	-17.05	14600	20221028	29.25	22750	-17.05	20230905	16590	13.74	20230316	22750	-17.05	20230905	15050	25.38	20221031	5.63	N	126700	500	74 억	955724	N	N	10	N	N
8	20231031	100846	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18590	-80	5	-0.43	621178900	33259	61.31	18700	18940	18530	24250	13070	18670	18677.02	6.40	-5488	19103	18886	18553	18336	18003	18995	18445	75	5580	500	13440	10	1	14942112	2778	11.56	1.25	12	0.22	1608.00	14846.00	22750	20230905	-18.29	14600	20221028	27.33	22750	-18.29	20230905	16590	12.06	20230316	22750	-18.29	20230905	15050	23.52	20221031	5.63	N	126700	500	74 억	955724	N	N	10	N	N
9	20231031	090846	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18850	180	2	0.96	110377850	5873	10.83	18700	18940	18670	24250	13070	18670	18794.12	6.40	-70	19103	18886	18553	18336	18003	18995	18445	75	5580	500	13440	10	1	14942112	2817	11.72	1.27	12	0.04	1608.00	14846.00	22750	20230905	-17.14	14600	20221028	29.11	22750	-17.14	20230905	16590	13.62	20230316	22750	-17.14	20230905	15050	25.25	20221031	5.63	N	126700	500	74 억	955724	N	N	10	N	N
10	20231030	160830	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18670	370	2	2.02	997134170	53849	40.98	18270	18770	18220	23750	12810	18300	18516.37	6.32	11051	19140	18720	18320	17900	17500	18930	18110	75	5450	500	13170	10	1	14942112	2790	11.61	1.26	12	0.36	1608.00	14846.00	22750	20230905	-17.93	14600	20221028	27.88	22750	-17.93	20230905	16590	12.54	20230316	22750	-17.93	20230905	15050	24.05	20221031	5.64	N	126700	500	74 억	943705	N	N	10	N	N
11	20231030	150812	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18710	410	2	2.24	909831070	49177	37.43	18270	18770	18220	23750	12810	18300	18501.15	6.32	9024	19140	18720	18320	17900	17500	18930	18110	75	5450	500	13170	10	1	14942112	2796	11.64	1.26	12	0.33	1608.00	14846.00	22750	20230905	-17.76	14600	20221028	28.15	22750	-17.76	20230905	16590	12.78	20230316	22750	-17.76	20230905	15050	24.32	20221031	5.64	N	126700	500	74 억	943705	N	N	5	N	N
12	20231030	140811	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18520	220	2	1.20	597776730	32437	24.69	18270	18630	18220	23750	12810	18300	18428.85	6.32	2460	19140	18720	18320	17900	17500	18930	18110	75	5450	500	13170	10	1	14942112	2767	11.52	1.25	12	0.22	1608.00	14846.00	22750	20230905	-18.59	14600	20221028	26.85	22750	-18.59	20230905	16590	11.63	20230316	22750	-18.59	20230905	15050	23.06	20221031	5.64	N	126700	500	74 억	943705	N	N	5	N	N
13	20231030	130813	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18440	140	2	0.77	443715290	24088	18.33	18270	18630	18220	23750	12810	18300	18420.59	6.32	1235	19140	18720	18320	17900	17500	18930	18110	75	5450	500	13170	10	1	14942112	2755	11.47	1.24	12	0.16	1608.00	14846.00	22750	20230905	-18.95	14600	20221028	26.30	22750	-18.95	20230905	16590	11.15	20230316	22750	-18.95	20230905	15050	22.52	20221031	5.64	N	126700	500	74 억	943705	N	N	5	N	N
14	20231030	120807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18420	120	2	0.66	416063200	22588	17.19	18270	18630	18220	23750	12810	18300	18419.66	6.32	1603	19140	18720	18320	17900	17500	18930	18110	75	5450	500	13170	10	1	14942112	2752	11.46	1.24	12	0.15	1608.00	14846.00	22750	20230905	-19.03	14600	20221028	26.16	22750	-19.03	20230905	16590	11.03	20230316	22750	-19.03	20230905	15050	22.39	20221031	5.64	N	126700	500	74 억	943705	N	N	5	N	N
15	20231030	110808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18560	260	2	1.42	319348580	17359	13.21	18270	18630	18220	23750	12810	18300	18396.72	6.32	3583	19140	18720	18320	17900	17500	18930	18110	75	5450	500	13170	10	1	14942112	2773	11.54	1.25	12	0.12	1608.00	14846.00	22750	20230905	-18.42	14600	20221028	27.12	22750	-18.42	20230905	16590	11.87	20230316	22750	-18.42	20230905	15050	23.32	20221031	5.64	N	126700	500	74 억	943705	N	N	5	N	N
16	20231030	100807	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18510	210	2	1.15	202178710	11032	8.40	18270	18510	18220	23750	12810	18300	18326.57	6.32	2515	19140	18720	18320	17900	17500	18930	18110	75	5450	500	13170	10	1	14942112	2766	11.51	1.25	12	0.07	1608.00	14846.00	22750	20230905	-18.64	14600	20221028	26.78	22750	-18.64	20230905	16590	11.57	20230316	22750	-18.64	20230905	15050	22.99	20221031	5.64	N	126700	500	74 억	943705	N	N	5	N	N
17	20231030	090804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18310	10	2	0.05	35879460	1964	1.49	18270	18310	18220	23750	12810	18300	18268.56	6.32	352	19140	18720	18320	17900	17500	18930	18110	75	5450	500	13170	10	1	14942112	2736	11.39	1.23	12	0.01	1608.00	14846.00	22750	20230905	-19.52	14600	20221028	25.41	22750	-19.52	20230905	16590	10.37	20230316	22750	-19.52	20230905	15050	21.66	20221031	5.64	N	126700	500	74 억	943705	N	N	5	N	N
18	20231027	160733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18300	460	2	2.58	2407960470	130927	124.05	17920	18740	17920	23150	12490	17840	18391.72	6.43	-23838	18673	18256	17973	17556	17273	18115	17415	75	5310	500	12840	10	1	14942112	2734	11.38	1.23	12	0.88	1608.00	14846.00	22750	20230905	-19.56	14600	20221028	25.34	22750	-19.56	20230905	16590	10.31	20230316	22750	-19.56	20230905	14600	25.34	20221028	5.66	N	126700	500	74 억	960492	N	N	5	N	N
19	20231027	150806	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18280	440	2	2.47	2327630840	126537	119.89	17920	18740	17920	23150	12490	17840	18394.86	6.43	-23419	18673	18256	17973	17556	17273	18115	17415	75	5310	500	12840	10	1	14942112	2731	11.37	1.23	12	0.85	1608.00	14846.00	22750	20230905	-19.65	14600	20221028	25.21	22750	-19.65	20230905	16590	10.19	20230316	22750	-19.65	20230905	14600	25.21	20221028	5.66	N	126700	500	74 억	960492	N	N	252	N	N
20	20231027	140804	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18280	440	2	2.47	2059475940	111848	105.98	17920	18740	17920	23150	12490	17840	18413.17	6.43	-15036	18673	18256	17973	17556	17273	18115	17415	75	5310	500	12840	10	1	14942112	2731	11.37	1.23	12	0.75	1608.00	14846.00	22750	20230905	-19.65	14600	20221028	25.21	22750	-19.65	20230905	16590	10.19	20230316	22750	-19.65	20230905	14600	25.21	20221028	5.66	N	126700	500	74 억	960492	N	N	252	N	N
21	20231027	130755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18430	590	2	3.31	1703497390	92458	87.60	17920	18740	17920	23150	12490	17840	18424.55	6.43	-2425	18673	18256	17973	17556	17273	18115	17415	75	5310	500	12840	10	1	14942112	2754	11.46	1.24	12	0.62	1608.00	14846.00	22750	20230905	-18.99	14600	20221028	26.23	22750	-18.99	20230905	16590	11.09	20230316	22750	-18.99	20230905	14600	26.23	20221028	5.66	N	126700	500	74 억	960492	N	N	252	N	N
22	20231027	120808	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18480	640	2	3.59	1454421110	78962	74.82	17920	18740	17920	23150	12490	17840	18419.25	6.43	4273	18673	18256	17973	17556	17273	18115	17415	75	5310	500	12840	10	1	14942112	2761	11.49	1.24	12	0.53	1608.00	14846.00	22750	20230905	-18.77	14600	20221028	26.58	22750	-18.77	20230905	16590	11.39	20230316	22750	-18.77	20230905	14600	26.58	20221028	5.66	N	126700	500	74 억	960492	N	N	252	N	N
23	20231027	110813	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18460	620	2	3.48	1295450290	70342	66.65	17920	18740	17920	23150	12490	17840	18416.46	6.43	5223	18673	18256	17973	17556	17273	18115	17415	75	5310	500	12840	10	1	14942112	2758	11.48	1.24	12	0.47	1608.00	14846.00	22750	20230905	-18.86	14600	20221028	26.44	22750	-18.86	20230905	16590	11.27	20230316	22750	-18.86	20230905	14600	26.44	20221028	5.66	N	126700	500	74 억	960492	N	N	252	N	N
24	20231027	100803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18610	770	2	4.32	729190440	39885	37.79	17920	18640	17920	23150	12490	17840	18282.32	6.43	5779	18673	18256	17973	17556	17273	18115	17415	75	5310	500	12840	10	1	14942112	2781	11.57	1.25	12	0.27	1608.00	14846.00	22750	20230905	-18.20	14600	20221028	27.47	22750	-18.20	20230905	16590	12.18	20230316	22750	-18.20	20230905	14600	27.47	20221028	5.66	N	126700	500	74 억	960492	N	N	252	N	N
25	20231027	090801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18100	260	2	1.46	27986990	1551	1.47	17920	18140	17920	23150	12490	17840	18044.48	6.43	36	18673	18256	17973	17556	17273	18115	17415	75	5310	500	12840	10	1	14942112	2705	11.26	1.22	12	0.01	1608.00	14846.00	22750	20230905	-20.44	14600	20221028	23.97	22750	-20.44	20230905	16590	9.10	20230316	22750	-20.44	20230905	14600	23.97	20221028	5.66	N	126700	500	74 억	960492	N	N	252	N	N
26	20231026	160753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17840	-370	5	-2.03	1898777980	105506	108.24	17860	18390	17690	23650	12750	18210	17997.10	6.56	-20377	18703	18456	18153	17906	17603	18580	18030	75	5440	500	13110	10	1	14942112	2666	11.09	1.20	12	0.71	1608.00	14846.00	22750	20230905	-21.58	14600	20221028	22.19	22750	-21.58	20230905	16590	7.53	20230316	22750	-21.58	20230905	14600	22.19	20221028	5.65	N	126700	500	74 억	980522	N	N	252	N	N
27	20231026	150752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17910	-300	5	-1.65	1815332110	100834	103.44	17860	18390	17690	23650	12750	18210	18003.17	6.56	-20418	18703	18456	18153	17906	17603	18580	18030	75	5440	500	13110	10	1	14942112	2676	11.14	1.21	12	0.67	1608.00	14846.00	22750	20230905	-21.27	14600	20221028	22.67	22750	-21.27	20230905	16590	7.96	20230316	22750	-21.27	20230905	14600	22.67	20221028	5.65	N	126700	500	74 억	980522	N	N	781	N	N
28	20231026	140754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17860	-350	5	-1.92	1372268670	76209	78.18	17860	18390	17690	23650	12750	18210	18006.65	6.56	-8180	18703	18456	18153	17906	17603	18580	18030	75	5440	500	13110	10	1	14942112	2669	11.11	1.20	12	0.51	1608.00	14846.00	22750	20230905	-21.49	14600	20221028	22.33	22750	-21.49	20230905	16590	7.66	20230316	22750	-21.49	20230905	14600	22.33	20221028	5.65	N	126700	500	74 억	980522	N	N	781	N	N
29	20231026	130753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17870	-340	5	-1.87	1156937970	64155	65.82	17860	18390	17690	23650	12750	18210	18033.48	6.56	1912	18703	18456	18153	17906	17603	18580	18030	75	5440	500	13110	10	1	14942112	2670	11.11	1.20	12	0.43	1608.00	14846.00	22750	20230905	-21.45	14600	20221028	22.40	22750	-21.45	20230905	16590	7.72	20230316	22750	-21.45	20230905	14600	22.40	20221028	5.65	N	126700	500	74 억	980522	N	N	781	N	N
30	20231026	120749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17940	-270	5	-1.48	1059250420	58693	60.21	17860	18390	17690	23650	12750	18210	18047.30	6.56	3003	18703	18456	18153	17906	17603	18580	18030	75	5440	500	13110	10	1	14942112	2681	11.16	1.21	12	0.39	1608.00	14846.00	22750	20230905	-21.14	14600	20221028	22.88	22750	-21.14	20230905	16590	8.14	20230316	22750	-21.14	20230905	14600	22.88	20221028	5.65	N	126700	500	74 억	980522	N	N	781	N	N
31	20231026	110759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17960	-250	5	-1.37	893757440	49454	50.73	17860	18390	17690	23650	12750	18210	18072.50	6.56	6567	18703	18456	18153	17906	17603	18580	18030	75	5440	500	13110	10	1	14942112	2684	11.17	1.21	12	0.33	1608.00	14846.00	22750	20230905	-21.05	14600	20221028	23.01	22750	-21.05	20230905	16590	8.26	20230316	22750	-21.05	20230905	14600	23.01	20221028	5.65	N	126700	500	74 억	980522	N	N	781	N	N
32	20231026	100756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18150	-60	5	-0.33	594605510	32868	33.72	17860	18390	17690	23650	12750	18210	18090.71	6.56	9656	18703	18456	18153	17906	17603	18580	18030	75	5440	500	13110	10	1	14942112	2712	11.29	1.22	12	0.22	1608.00	14846.00	22750	20230905	-20.22	14600	20221028	24.32	22750	-20.22	20230905	16590	9.40	20230316	22750	-20.22	20230905	14600	24.32	20221028	5.65	N	126700	500	74 억	980522	N	N	781	N	N
33	20231026	090753	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17900	-310	5	-1.70	92182730	5173	5.31	17860	17900	17690	23650	12750	18210	17819.97	6.56	1606	18703	18456	18153	17906	17603	18580	18030	75	5440	500	13110	10	1	14942112	2675	11.13	1.21	12	0.03	1608.00	14846.00	22750	20230905	-21.32	14600	20221028	22.60	22750	-21.32	20230905	16590	7.90	20230316	22750	-21.32	20230905	14600	22.60	20221028	5.65	N	126700	500	74 억	980522	N	N	781	N	N
34	20231025	160756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18210	380	2	2.13	1758635220	96894	103.20	17850	18400	17850	23150	12490	17830	18150.08	6.59	7510	18396	18112	17556	17272	16716	18255	17415	75	5320	500	12830	10	1	14942112	2721	11.32	1.23	12	0.65	1608.00	14846.00	22750	20230905	-19.96	14600	20221028	24.73	22750	-19.96	20230905	16590	9.76	20230316	22750	-19.96	20230905	14600	24.73	20221028	5.74	N	126700	500	74 억	984164	N	N	781	N	N
35	20231025	150755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18250	420	2	2.36	1632382310	89971	95.83	17850	18400	17850	23150	12490	17830	18143.43	6.59	6310	18396	18112	17556	17272	16716	18255	17415	75	5320	500	12830	10	1	14942112	2727	11.35	1.23	12	0.60	1608.00	14846.00	22750	20230905	-19.78	14600	20221028	25.00	22750	-19.78	20230905	16590	10.01	20230316	22750	-19.78	20230905	14600	25.00	20221028	5.74	N	126700	500	74 억	984164	N	N	675	N	N
36	20231025	140750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18110	280	2	1.57	1004752650	55589	59.21	17850	18230	17850	23150	12490	17830	18074.67	6.59	443	18396	18112	17556	17272	16716	18255	17415	75	5320	500	12830	10	1	14942112	2706	11.26	1.22	12	0.37	1608.00	14846.00	22750	20230905	-20.40	14600	20221028	24.04	22750	-20.40	20230905	16590	9.16	20230316	22750	-20.40	20230905	14600	24.04	20221028	5.74	N	126700	500	74 억	984164	N	N	675	N	N
37	20231025	130751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18120	290	2	1.63	838660610	46395	49.42	17850	18230	17850	23150	12490	17830	18076.53	6.59	2744	18396	18112	17556	17272	16716	18255	17415	75	5320	500	12830	10	1	14942112	2708	11.27	1.22	12	0.31	1608.00	14846.00	22750	20230905	-20.35	14600	20221028	24.11	22750	-20.35	20230905	16590	9.22	20230316	22750	-20.35	20230905	14600	24.11	20221028	5.74	N	126700	500	74 억	984164	N	N	675	N	N
38	20231025	120751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18090	260	2	1.46	706567390	39072	41.62	17850	18230	17850	23150	12490	17830	18083.73	6.59	6080	18396	18112	17556	17272	16716	18255	17415	75	5320	500	12830	10	1	14942112	2703	11.25	1.22	12	0.26	1608.00	14846.00	22750	20230905	-20.48	14600	20221028	23.90	22750	-20.48	20230905	16590	9.04	20230316	22750	-20.48	20230905	14600	23.90	20221028	5.74	N	126700	500	74 억	984164	N	N	675	N	N
39	20231025	110754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18120	290	2	1.63	556010830	30781	32.79	17850	18230	17850	23150	12490	17830	18063.44	6.59	2517	18396	18112	17556	17272	16716	18255	17415	75	5320	500	12830	10	1	14942112	2708	11.27	1.22	12	0.21	1608.00	14846.00	22750	20230905	-20.35	14600	20221028	24.11	22750	-20.35	20230905	16590	9.22	20230316	22750	-20.35	20230905	14600	24.11	20221028	5.74	N	126700	500	74 억	984164	N	N	675	N	N
40	20231025	100755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18080	250	2	1.40	444414540	24622	26.23	17850	18230	17850	23150	12490	17830	18049.49	6.59	3737	18396	18112	17556	17272	16716	18255	17415	75	5320	500	12830	10	1	14942112	2702	11.24	1.22	12	0.16	1608.00	14846.00	22750	20230905	-20.53	14600	20221028	23.84	22750	-20.53	20230905	16590	8.98	20230316	22750	-20.53	20230905	14600	23.84	20221028	5.74	N	126700	500	74 억	984164	N	N	675	N	N
41	20231025	090749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18020	190	2	1.07	111105440	6186	6.59	17850	18050	17850	23150	12490	17830	17960.79	6.59	1125	18396	18112	17556	17272	16716	18255	17415	75	5320	500	12830	10	1	14942112	2693	11.21	1.21	12	0.04	1608.00	14846.00	22750	20230905	-20.79	14600	20221028	23.42	22750	-20.79	20230905	16590	8.62	20230316	22750	-20.79	20230905	14600	23.42	20221028	5.74	N	126700	500	74 억	984164	N	N	675	N	N
42	20231024	160735	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17830	500	2	2.89	1635106790	93744	110.96	17350	17840	17000	22500	12140	17330	17441.53	6.60	-1734	18196	17762	17356	16922	16516	17980	17140	75	5170	500	12470	10	1	14942112	2664	11.09	1.20	12	0.63	1608.00	14846.00	22750	20230905	-21.63	14600	20221028	22.12	22750	-21.63	20230905	16590	7.47	20230316	22750	-21.63	20230905	14600	22.12	20221028	5.91	N	126700	500	74 억	985654	N	N	675	N	N
43	20231024	150747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17770	440	2	2.54	1524228180	87515	103.59	17350	17810	17000	22500	12140	17330	17416.76	6.60	-1164	18196	17762	17356	16922	16516	17980	17140	75	5170	500	12470	10	1	14942112	2655	11.05	1.20	12	0.59	1608.00	14846.00	22750	20230905	-21.89	14600	20221028	21.71	22750	-21.89	20230905	16590	7.11	20230316	22750	-21.89	20230905	14600	21.71	20221028	5.91	N	126700	500	74 억	985654	N	N	153	N	N
44	20231024	140733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17630	300	2	1.73	1247080100	71862	85.06	17350	17630	17000	22500	12140	17330	17353.82	6.60	-4215	18196	17762	17356	16922	16516	17980	17140	75	5170	500	12470	10	1	14942112	2634	10.96	1.19	12	0.48	1608.00	14846.00	22750	20230905	-22.51	14600	20221028	20.75	22750	-22.51	20230905	16590	6.27	20230316	22750	-22.51	20230905	14600	20.75	20221028	5.91	N	126700	500	74 억	985654	N	N	153	N	N
45	20231024	130739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17400	70	2	0.40	1025469570	59234	70.11	17350	17620	17000	22500	12140	17330	17312.18	6.60	-7899	18196	17762	17356	16922	16516	17980	17140	75	5170	500	12470	10	1	14942112	2600	10.82	1.17	12	0.40	1608.00	14846.00	22750	20230905	-23.52	14600	20221028	19.18	22750	-23.52	20230905	16590	4.88	20230316	22750	-23.52	20230905	14600	19.18	20221028	5.91	N	126700	500	74 억	985654	N	N	153	N	N
46	20231024	120746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17410	80	2	0.46	927941620	53612	63.46	17350	17620	17000	22500	12140	17330	17308.47	6.60	-11212	18196	17762	17356	16922	16516	17980	17140	75	5170	500	12470	10	1	14942112	2601	10.83	1.17	12	0.36	1608.00	14846.00	22750	20230905	-23.47	14600	20221028	19.25	22750	-23.47	20230905	16590	4.94	20230316	22750	-23.47	20230905	14600	19.25	20221028	5.91	N	126700	500	74 억	985654	N	N	153	N	N
47	20231024	110741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17230	-100	5	-0.58	569291360	32822	38.85	17350	17620	17080	22500	12140	17330	17344.81	6.60	-13687	18196	17762	17356	16922	16516	17980	17140	75	5170	500	12470	10	1	14942112	2575	10.72	1.16	12	0.22	1608.00	14846.00	22750	20230905	-24.26	14600	20221028	18.01	22750	-24.26	20230905	16590	3.86	20230316	22750	-24.26	20230905	14600	18.01	20221028	5.91	N	126700	500	74 억	985654	N	N	153	N	N
48	20231024	100734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17340	10	2	0.06	312763670	17910	21.20	17350	17620	17320	22500	12140	17330	17463.07	6.60	-8669	18196	17762	17356	16922	16516	17980	17140	75	5170	500	12470	10	1	14942112	2591	10.78	1.17	12	0.12	1608.00	14846.00	22750	20230905	-23.78	14600	20221028	18.77	22750	-23.78	20230905	16590	4.52	20230316	22750	-23.78	20230905	14600	18.77	20221028	5.91	N	126700	500	74 억	985654	N	N	153	N	N
49	20231024	090741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17550	220	2	1.27	43639230	2488	2.94	17350	17620	17350	22500	12140	17330	17539.88	6.60	-411	18196	17762	17356	16922	16516	17980	17140	75	5170	500	12470	10	1	14942112	2622	10.91	1.18	12	0.02	1608.00	14846.00	22750	20230905	-22.86	14600	20221028	20.21	22750	-22.86	20230905	16590	5.79	20230316	22750	-22.86	20230905	14600	20.21	20221028	5.91	N	126700	500	74 억	985654	N	N	153	N	N
50	20231023	160729	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17330	170	2	0.99	1451352100	83458	36.60	16950	17790	16950	22300	12020	17160	17392.16	6.51	12795	17933	17546	17273	16886	16613	17410	16750	75	5140	500	12350	10	1	14942112	2589	10.78	1.17	12	0.56	1608.00	14846.00	22750	20230905	-23.82	14600	20221028	18.70	22750	-23.82	20230905	16590	4.46	20230316	22750	-23.82	20230905	14600	18.70	20221028	5.88	N	126700	500	74 억	973048	N	N	153	N	N
51	20231023	150734	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17390	230	2	1.34	1413684480	81286	35.65	16950	17790	16950	22300	12020	17160	17393.50	6.51	13159	17933	17546	17273	16886	16613	17410	16750	75	5140	500	12350	10	1	14942112	2598	10.81	1.17	12	0.54	1608.00	14846.00	22750	20230905	-23.56	14600	20221028	19.11	22750	-23.56	20230905	16590	4.82	20230316	22750	-23.56	20230905	14600	19.11	20221028	5.88	N	126700	500	74 억	973048	N	N	2	N	N
52	20231023	140732	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17330	170	2	0.99	1300925200	74790	32.80	16950	17790	16950	22300	12020	17160	17396.59	6.51	13224	17933	17546	17273	16886	16613	17410	16750	75	5140	500	12350	10	1	14942112	2589	10.78	1.17	12	0.50	1608.00	14846.00	22750	20230905	-23.82	14600	20221028	18.70	22750	-23.82	20230905	16590	4.46	20230316	22750	-23.82	20230905	14600	18.70	20221028	5.88	N	126700	500	74 억	973048	N	N	2	N	N
53	20231023	130738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17300	140	2	0.82	1154358320	66317	29.09	16950	17790	16950	22300	12020	17160	17409.30	6.51	9569	17933	17546	17273	16886	16613	17410	16750	75	5140	500	12350	10	1	14942112	2585	10.76	1.17	12	0.44	1608.00	14846.00	22750	20230905	-23.96	14600	20221028	18.49	22750	-23.96	20230905	16590	4.28	20230316	22750	-23.96	20230905	14600	18.49	20221028	5.88	N	126700	500	74 억	973048	N	N	2	N	N
54	20231023	120730	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17330	170	2	0.99	1087184490	62445	27.39	16950	17790	16950	22300	12020	17160	17413.11	6.51	10241	17933	17546	17273	16886	16613	17410	16750	75	5140	500	12350	10	1	14942112	2589	10.78	1.17	12	0.42	1608.00	14846.00	22750	20230905	-23.82	14600	20221028	18.70	22750	-23.82	20230905	16590	4.46	20230316	22750	-23.82	20230905	14600	18.70	20221028	5.88	N	126700	500	74 억	973048	N	N	2	N	N
55	20231023	110728	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17490	330	2	1.92	964378190	55386	24.29	16950	17790	16950	22300	12020	17160	17415.17	6.51	12892	17933	17546	17273	16886	16613	17410	16750	75	5140	500	12350	10	1	14942112	2613	10.88	1.18	12	0.37	1608.00	14846.00	22750	20230905	-23.12	14600	20221028	19.79	22750	-23.12	20230905	16590	5.42	20230316	22750	-23.12	20230905	14600	19.79	20221028	5.88	N	126700	500	74 억	973048	N	N	2	N	N
56	20231023	100722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17550	390	2	2.27	882645860	50729	22.25	16950	17790	16950	22300	12020	17160	17402.58	6.51	12846	17933	17546	17273	16886	16613	17410	16750	75	5140	500	12350	10	1	14942112	2622	10.91	1.18	12	0.34	1608.00	14846.00	22750	20230905	-22.86	14600	20221028	20.21	22750	-22.86	20230905	16590	5.79	20230316	22750	-22.86	20230905	14600	20.21	20221028	5.88	N	126700	500	74 억	973048	N	N	2	N	N
57	20231023	090738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17180	20	2	0.12	212044440	12465	5.47	16950	17180	16950	22300	12020	17160	17002.33	6.51	3690	17933	17546	17273	16886	16613	17410	16750	75	5140	500	12350	10	1	14942112	2567	10.68	1.16	12	0.08	1608.00	14846.00	22750	20230905	-24.48	14600	20221028	17.67	22750	-24.48	20230905	16590	3.56	20230316	22750	-24.48	20230905	14600	17.67	20221028	5.88	N	126700	500	74 억	973048	N	N	2	N	N
58	20231020	160727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17160	-680	5	-3.81	3900719930	226526	151.63	17660	17660	17000	23150	12490	17840	17219.84	6.60	-8146	18613	18226	18013	17626	17413	18120	17520	75	5310	500	12840	10	1	14942112	2564	10.67	1.16	12	1.52	1608.00	14846.00	22750	20230905	-24.57	14600	20221028	17.53	22750	-24.57	20230905	16590	3.44	20230316	22750	-24.57	20230905	14600	17.53	20221028	5.89	N	126700	500	74 억	985672	N	N	2	N	N
59	20231020	150727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17100	-740	5	-4.15	3731529340	216652	145.03	17660	17660	17000	23150	12490	17840	17223.61	6.60	-9899	18613	18226	18013	17626	17413	18120	17520	75	5310	500	12840	10	1	14942112	2555	10.63	1.15	12	1.45	1608.00	14846.00	22750	20230905	-24.84	14600	20221028	17.12	22750	-24.84	20230905	16590	3.07	20230316	22750	-24.84	20230905	14600	17.12	20221028	5.89	N	126700	500	74 억	985672	N	N	436	N	N
60	20231020	140731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17420	-420	5	-2.35	3310843390	192257	128.70	17660	17660	17000	23150	12490	17840	17220.93	6.60	-8523	18613	18226	18013	17626	17413	18120	17520	75	5310	500	12840	10	1	14942112	2603	10.83	1.17	12	1.29	1608.00	14846.00	22750	20230905	-23.43	14600	20221028	19.32	22750	-23.43	20230905	16590	5.00	20230316	22750	-23.43	20230905	14600	19.32	20221028	5.89	N	126700	500	74 억	985672	N	N	436	N	N
61	20231020	130711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17250	-590	5	-3.31	2870353960	166925	111.74	17660	17660	17000	23150	12490	17840	17195.47	6.60	-8160	18613	18226	18013	17626	17413	18120	17520	75	5310	500	12840	10	1	14942112	2578	10.73	1.16	12	1.12	1608.00	14846.00	22750	20230905	-24.18	14600	20221028	18.15	22750	-24.18	20230905	16590	3.98	20230316	22750	-24.18	20230905	14600	18.15	20221028	5.89	N	126700	500	74 억	985672	N	N	436	N	N
62	20231020	120723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17160	-680	5	-3.81	2611747470	151885	101.67	17660	17660	17000	23150	12490	17840	17195.56	6.60	-15644	18613	18226	18013	17626	17413	18120	17520	75	5310	500	12840	10	1	14942112	2564	10.67	1.16	12	1.02	1608.00	14846.00	22750	20230905	-24.57	14600	20221028	17.53	22750	-24.57	20230905	16590	3.44	20230316	22750	-24.57	20230905	14600	17.53	20221028	5.89	N	126700	500	74 억	985672	N	N	436	N	N
63	20231020	110731	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17100	-740	5	-4.15	2104885340	122182	81.79	17660	17660	17000	23150	12490	17840	17227.46	6.60	-20207	18613	18226	18013	17626	17413	18120	17520	75	5310	500	12840	10	1	14942112	2555	10.63	1.15	12	0.82	1608.00	14846.00	22750	20230905	-24.84	14600	20221028	17.12	22750	-24.84	20230905	16590	3.07	20230316	22750	-24.84	20230905	14600	17.12	20221028	5.89	N	126700	500	74 억	985672	N	N	436	N	N
64	20231020	100722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17200	-640	5	-3.59	1138042990	65693	43.97	17660	17660	17190	23150	12490	17840	17323.66	6.60	-10206	18613	18226	18013	17626	17413	18120	17520	75	5310	500	12840	10	1	14942112	2570	10.70	1.16	12	0.44	1608.00	14846.00	22750	20230905	-24.40	14600	20221028	17.81	22750	-24.40	20230905	16590	3.68	20230316	22750	-24.40	20230905	14600	17.81	20221028	5.89	N	126700	500	74 억	985672	N	N	436	N	N
65	20231020	090725	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17400	-440	5	-2.47	91858270	5243	3.51	17660	17660	17400	23150	12490	17840	17520.17	6.60	-1475	18613	18226	18013	17626	17413	18120	17520	75	5310	500	12840	10	1	14942112	2600	10.82	1.17	12	0.04	1608.00	14846.00	22750	20230905	-23.52	14600	20221028	19.18	22750	-23.52	20230905	16590	4.88	20230316	22750	-23.52	20230905	14600	19.18	20221028	5.89	N	126700	500	74 억	985672	N	N	436	N	N
66	20231019	160720	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17840	-770	5	-4.14	2671984180	148588	233.32	18400	18400	17800	24150	13030	18610	17982.92	6.81	-33181	19243	18926	18763	18446	18283	18845	18365	75	5540	500	13390	10	1	14942112	2666	11.09	1.20	12	0.99	1608.00	14846.00	22750	20230905	-21.58	14600	20221028	22.19	22750	-21.58	20230905	16590	7.53	20230316	22750	-21.58	20230905	14600	22.19	20221028	5.97	N	126700	500	74 억	1017997	N	N	436	N	N
67	20231019	150715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17890	-720	5	-3.87	2494993130	138672	217.75	18400	18400	17800	24150	13030	18610	17992.05	6.81	-31879	19243	18926	18763	18446	18283	18845	18365	75	5540	500	13390	10	1	14942112	2673	11.13	1.21	12	0.93	1608.00	14846.00	22750	20230905	-21.36	14600	20221028	22.53	22750	-21.36	20230905	16590	7.84	20230316	22750	-21.36	20230905	14600	22.53	20221028	5.97	N	126700	500	74 억	1017997	N	N	128	N	N
68	20231019	140723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17860	-750	5	-4.03	2291747380	127305	199.90	18400	18400	17800	24150	13030	18610	18002.02	6.81	-30691	19243	18926	18763	18446	18283	18845	18365	75	5540	500	13390	10	1	14942112	2669	11.11	1.20	12	0.85	1608.00	14846.00	22750	20230905	-21.49	14600	20221028	22.33	22750	-21.49	20230905	16590	7.66	20230316	22750	-21.49	20230905	14600	22.33	20221028	5.97	N	126700	500	74 억	1017997	N	N	128	N	N
69	20231019	130715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17930	-680	5	-3.65	1882139900	104388	163.92	18400	18400	17800	24150	13030	18610	18030.23	6.81	-28011	19243	18926	18763	18446	18283	18845	18365	75	5540	500	13390	10	1	14942112	2679	11.15	1.21	12	0.70	1608.00	14846.00	22750	20230905	-21.19	14600	20221028	22.81	22750	-21.19	20230905	16590	8.08	20230316	22750	-21.19	20230905	14600	22.81	20221028	5.97	N	126700	500	74 억	1017997	N	N	128	N	N
70	20231019	120721	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	17900	-710	5	-3.82	1597993340	88473	138.93	18400	18400	17830	24150	13030	18610	18061.93	6.81	-26192	19243	18926	18763	18446	18283	18845	18365	75	5540	500	13390	10	1	14942112	2675	11.13	1.21	12	0.59	1608.00	14846.00	22750	20230905	-21.32	14600	20221028	22.60	22750	-21.32	20230905	16590	7.90	20230316	22750	-21.32	20230905	14600	22.60	20221028	5.97	N	126700	500	74 억	1017997	N	N	128	N	N
71	20231019	110718	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18010	-600	5	-3.22	1220631700	67443	105.90	18400	18400	18000	24150	13030	18610	18098.72	6.81	-17261	19243	18926	18763	18446	18283	18845	18365	75	5540	500	13390	10	1	14942112	2691	11.20	1.21	12	0.45	1608.00	14846.00	22750	20230905	-20.84	14600	20221028	23.36	22750	-20.84	20230905	16590	8.56	20230316	22750	-20.84	20230905	14600	23.36	20221028	5.97	N	126700	500	74 억	1017997	N	N	128	N	N
72	20231019	100712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18100	-510	5	-2.74	612087670	33773	53.03	18400	18400	18030	24150	13030	18610	18123.58	6.81	-8457	19243	18926	18763	18446	18283	18845	18365	75	5540	500	13390	10	1	14942112	2705	11.26	1.22	12	0.23	1608.00	14846.00	22750	20230905	-20.44	14600	20221028	23.97	22750	-20.44	20230905	16590	9.10	20230316	22750	-20.44	20230905	14600	23.97	20221028	5.97	N	126700	500	74 억	1017997	N	N	128	N	N
73	20231019	090722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18070	-540	5	-2.90	148466560	8157	12.81	18400	18400	18060	24150	13030	18610	18201.12	6.81	-5066	19243	18926	18763	18446	18283	18845	18365	75	5540	500	13390	10	1	14942112	2700	11.24	1.22	12	0.05	1608.00	14846.00	22750	20230905	-20.57	14600	20221028	23.77	22750	-20.57	20230905	16590	8.92	20230316	22750	-20.57	20230905	14600	23.77	20221028	5.97	N	126700	500	74 억	1017997	N	N	128	N	N
74	20231018	160724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18610	-240	5	-1.27	1191744630	63604	80.75	18710	19080	18600	24500	13200	18850	18737.47	6.88	-7244	19243	19046	18863	18666	18483	19145	18765	75	5650	500	13570	10	1	14942112	2781	11.57	1.25	12	0.43	1608.00	14846.00	22750	20230905	-18.20	14600	20221028	27.47	22750	-18.20	20230905	16590	12.18	20230316	22750	-18.20	20230905	14600	27.47	20221028	5.92	N	126700	500	74 억	1027994	N	N	128	N	N
75	20231018	150716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18600	-250	5	-1.33	1105928960	58994	74.90	18710	19080	18600	24500	13200	18850	18746.46	6.88	-7645	19243	19046	18863	18666	18483	19145	18765	75	5650	500	13570	10	1	14942112	2779	11.57	1.25	12	0.39	1608.00	14846.00	22750	20230905	-18.24	14600	20221028	27.40	22750	-18.24	20230905	16590	12.12	20230316	22750	-18.24	20230905	14600	27.40	20221028	5.92	N	126700	500	74 억	1027994	N	N	180	N	N
76	20231018	140707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18690	-160	5	-0.85	757518020	40308	51.17	18710	19080	18630	24500	13200	18850	18793.24	6.88	-1908	19243	19046	18863	18666	18483	19145	18765	75	5650	500	13570	10	1	14942112	2793	11.62	1.26	12	0.27	1608.00	14846.00	22750	20230905	-17.85	14600	20221028	28.01	22750	-17.85	20230905	16590	12.66	20230316	22750	-17.85	20230905	14600	28.01	20221028	5.92	N	126700	500	74 억	1027994	N	N	180	N	N
77	20231018	130704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18690	-160	5	-0.85	646995110	34395	43.67	18710	19080	18630	24500	13200	18850	18810.73	6.88	-1872	19243	19046	18863	18666	18483	19145	18765	75	5650	500	13570	10	1	14942112	2793	11.62	1.26	12	0.23	1608.00	14846.00	22750	20230905	-17.85	14600	20221028	28.01	22750	-17.85	20230905	16590	12.66	20230316	22750	-17.85	20230905	14600	28.01	20221028	5.92	N	126700	500	74 억	1027994	N	N	180	N	N
78	20231018	120717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18710	-140	5	-0.74	546855280	29037	36.86	18710	19080	18630	24500	13200	18850	18833.05	6.88	-34	19243	19046	18863	18666	18483	19145	18765	75	5650	500	13570	10	1	14942112	2796	11.64	1.26	12	0.19	1608.00	14846.00	22750	20230905	-17.76	14600	20221028	28.15	22750	-17.76	20230905	16590	12.78	20230316	22750	-17.76	20230905	14600	28.15	20221028	5.92	N	126700	500	74 억	1027994	N	N	180	N	N
79	20231018	110711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18780	-70	5	-0.37	454913220	24132	30.64	18710	19080	18630	24500	13200	18850	18851.04	6.88	-398	19243	19046	18863	18666	18483	19145	18765	75	5650	500	13570	10	1	14942112	2806	11.68	1.26	12	0.16	1608.00	14846.00	22750	20230905	-17.45	14600	20221028	28.63	22750	-17.45	20230905	16590	13.20	20230316	22750	-17.45	20230905	14600	28.63	20221028	5.92	N	126700	500	74 억	1027994	N	N	180	N	N
80	20231018	100719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18730	-120	5	-0.64	306352910	16209	20.58	18710	19080	18630	24500	13200	18850	18900.19	6.88	-309	19243	19046	18863	18666	18483	19145	18765	75	5650	500	13570	10	1	14942112	2799	11.65	1.26	12	0.11	1608.00	14846.00	22750	20230905	-17.67	14600	20221028	28.29	22750	-17.67	20230905	16590	12.90	20230316	22750	-17.67	20230905	14600	28.29	20221028	5.92	N	126700	500	74 억	1027994	N	N	180	N	N
81	20231018	090708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18810	-40	5	-0.21	16642090	888	1.13	18710	18850	18630	24500	13200	18850	18740.48	6.88	-135	19243	19046	18863	18666	18483	19145	18765	75	5650	500	13570	10	1	14942112	2811	11.70	1.27	12	0.01	1608.00	14846.00	22750	20230905	-17.32	14600	20221028	28.84	22750	-17.32	20230905	16590	13.38	20230316	22750	-17.32	20230905	14600	28.84	20221028	5.92	N	126700	500	74 억	1027994	N	N	180	N	N
82	20231017	160712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18850	250	2	1.34	1465989440	77379	76.43	18680	19060	18680	24150	13020	18600	18945.58	6.76	17882	19240	18920	18680	18360	18120	18800	18240	75	5550	500	13390	10	1	14942112	2817	11.72	1.27	12	0.52	1608.00	14846.00	22750	20230905	-17.14	14450	20221013	30.45	22750	-17.14	20230905	16590	13.62	20230316	22750	-17.14	20230905	14600	29.11	20221028	5.92	N	126700	500	74 억	1010117	N	N	180	N	N
83	20231017	150716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18880	280	2	1.51	1387363640	73212	72.31	18680	19060	18680	24150	13020	18600	18949.95	6.76	18852	19240	18920	18680	18360	18120	18800	18240	75	5550	500	13390	10	1	14942112	2821	11.74	1.27	12	0.49	1608.00	14846.00	22750	20230905	-17.01	14450	20221013	30.66	22750	-17.01	20230905	16590	13.80	20230316	22750	-17.01	20230905	14600	29.32	20221028	5.92	N	126700	500	74 억	1010117	N	N	95	N	N
84	20231017	140717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18870	270	2	1.45	1284208000	67747	66.91	18680	19060	18680	24150	13020	18600	18955.94	6.76	19807	19240	18920	18680	18360	18120	18800	18240	75	5550	500	13390	10	1	14942112	2820	11.74	1.27	12	0.45	1608.00	14846.00	22750	20230905	-17.05	14450	20221013	30.59	22750	-17.05	20230905	16590	13.74	20230316	22750	-17.05	20230905	14600	29.25	20221028	5.92	N	126700	500	74 억	1010117	N	N	95	N	N
85	20231017	130711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19000	400	2	2.15	1142552260	60267	59.52	18680	19060	18680	24150	13020	18600	18958.17	6.76	22688	19240	18920	18680	18360	18120	18800	18240	75	5550	500	13390	10	1	14942112	2839	11.82	1.28	12	0.40	1608.00	14846.00	22750	20230905	-16.48	14450	20221013	31.49	22750	-16.48	20230905	16590	14.53	20230316	22750	-16.48	20230905	14600	30.14	20221028	5.92	N	126700	500	74 억	1010117	N	N	95	N	N
86	20231017	120715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18860	260	2	1.40	914142730	48208	47.61	18680	19060	18680	24150	13020	18600	18962.47	6.76	17702	19240	18920	18680	18360	18120	18800	18240	75	5550	500	13390	10	1	14942112	2818	11.73	1.27	12	0.32	1608.00	14846.00	22750	20230905	-17.10	14450	20221013	30.52	22750	-17.10	20230905	16590	13.68	20230316	22750	-17.10	20230905	14600	29.18	20221028	5.92	N	126700	500	74 억	1010117	N	N	95	N	N
87	20231017	110707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18960	360	2	1.94	862903620	45501	44.94	18680	19060	18680	24150	13020	18600	18964.50	6.76	19064	19240	18920	18680	18360	18120	18800	18240	75	5550	500	13390	10	1	14942112	2833	11.79	1.28	12	0.30	1608.00	14846.00	22750	20230905	-16.66	14450	20221013	31.21	22750	-16.66	20230905	16590	14.29	20230316	22750	-16.66	20230905	14600	29.86	20221028	5.92	N	126700	500	74 억	1010117	N	N	95	N	N
88	20231017	100701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18860	260	2	1.40	271557670	14355	14.18	18680	19040	18680	24150	13020	18600	18917.29	6.76	3021	19240	18920	18680	18360	18120	18800	18240	75	5550	500	13390	10	1	14942112	2818	11.73	1.27	12	0.10	1608.00	14846.00	22750	20230905	-17.10	14450	20221013	30.52	22750	-17.10	20230905	16590	13.68	20230316	22750	-17.10	20230905	14600	29.18	20221028	5.92	N	126700	500	74 억	1010117	N	N	95	N	N
89	20231017	090708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19010	410	2	2.20	77126330	4089	4.04	18680	19010	18680	24150	13020	18600	18861.91	6.76	1055	19240	18920	18680	18360	18120	18800	18240	75	5550	500	13390	10	1	14942112	2840	11.82	1.28	12	0.03	1608.00	14846.00	22750	20230905	-16.44	14450	20221013	31.56	22750	-16.44	20230905	16590	14.59	20230316	22750	-16.44	20230905	14600	30.21	20221028	5.92	N	126700	500	74 억	1010117	N	N	95	N	N
90	20231016	160709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18600	-410	5	-2.16	1879619900	100811	155.24	18820	19000	18440	24700	13310	19010	18644.84	6.83	-10447	19350	19180	18940	18770	18530	19265	18855	75	5690	500	13680	10	1	14942112	2779	11.57	1.25	12	0.67	1608.00	14846.00	22750	20230905	-18.24	14450	20221013	28.72	22750	-18.24	20230905	16590	12.12	20230316	22750	-18.24	20230905	14600	27.40	20221028	5.92	N	126700	500	74 억	1021111	N	N	95	N	N
91	20231016	150709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18700	-310	5	-1.63	1788700690	95937	147.74	18820	19000	18440	24700	13310	19010	18644.34	6.83	-10673	19350	19180	18940	18770	18530	19265	18855	75	5690	500	13680	10	1	14942112	2794	11.63	1.26	12	0.64	1608.00	14846.00	22750	20230905	-17.80	14450	20221013	29.41	22750	-17.80	20230905	16590	12.72	20230316	22750	-17.80	20230905	14600	28.08	20221028	5.92	N	126700	500	74 억	1021111	N	N	4548	N	N
92	20231016	140709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18640	-370	5	-1.95	1592143180	85366	131.46	18820	19000	18440	24700	13310	19010	18650.57	6.83	-11354	19350	19180	18940	18770	18530	19265	18855	75	5690	500	13680	10	1	14942112	2785	11.59	1.26	12	0.57	1608.00	14846.00	22750	20230905	-18.07	14450	20221013	29.00	22750	-18.07	20230905	16590	12.36	20230316	22750	-18.07	20230905	14600	27.67	20221028	5.92	N	126700	500	74 억	1021111	N	N	4548	N	N
93	20231016	130704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18660	-350	5	-1.84	1279292630	68580	105.61	18820	19000	18440	24700	13310	19010	18653.75	6.83	-7701	19350	19180	18940	18770	18530	19265	18855	75	5690	500	13680	10	1	14942112	2788	11.60	1.26	12	0.46	1608.00	14846.00	22750	20230905	-17.98	14450	20221013	29.13	22750	-17.98	20230905	16590	12.48	20230316	22750	-17.98	20230905	14600	27.81	20221028	5.92	N	126700	500	74 억	1021111	N	N	4548	N	N
94	20231016	120704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18500	-510	5	-2.68	874833620	46730	71.96	18820	19000	18490	24700	13310	19010	18720.71	6.83	-16558	19350	19180	18940	18770	18530	19265	18855	75	5690	500	13680	10	1	14942112	2764	11.50	1.25	12	0.31	1608.00	14846.00	22750	20230905	-18.68	14450	20221013	28.03	22750	-18.68	20230905	16590	11.51	20230316	22750	-18.68	20230905	14600	26.71	20221028	5.92	N	126700	500	74 억	1021111	N	N	4548	N	N
95	20231016	110701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18650	-360	5	-1.89	617567090	32880	50.63	18820	19000	18620	24700	13310	19010	18782.09	6.83	-10800	19350	19180	18940	18770	18530	19265	18855	75	5690	500	13680	10	1	14942112	2787	11.60	1.26	12	0.22	1608.00	14846.00	22750	20230905	-18.02	14450	20221013	29.07	22750	-18.02	20230905	16590	12.42	20230316	22750	-18.02	20230905	14600	27.74	20221028	5.92	N	126700	500	74 억	1021111	N	N	4548	N	N
96	20231016	100657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18860	-150	5	-0.79	342035070	18169	27.98	18820	19000	18660	24700	13310	19010	18824.67	6.83	-2200	19350	19180	18940	18770	18530	19265	18855	75	5690	500	13680	10	1	14942112	2818	11.73	1.27	12	0.12	1608.00	14846.00	22750	20230905	-17.10	14450	20221013	30.52	22750	-17.10	20230905	16590	13.68	20230316	22750	-17.10	20230905	14600	29.18	20221028	5.92	N	126700	500	74 억	1021111	N	N	4548	N	N
97	20231016	090700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18760	-250	5	-1.32	74428330	3969	6.11	18820	18890	18660	24700	13310	19010	18748.99	6.83	-611	19350	19180	18940	18770	18530	19265	18855	75	5690	500	13680	10	1	14942112	2803	11.67	1.26	12	0.03	1608.00	14846.00	22750	20230905	-17.54	14450	20221013	29.83	22750	-17.54	20230905	16590	13.08	20230316	22750	-17.54	20230905	14600	28.49	20221028	5.92	N	126700	500	74 억	1021111	N	N	4548	N	N
98	20231012	160719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18960	130	2	0.69	974656160	51129	84.78	18970	19180	18840	24450	13190	18830	19062.75	6.87	-4525	19150	18990	18880	18720	18610	19070	18800	75	5620	500	13550	10	1	14942112	2833	11.79	1.28	12	0.34	1608.00	14846.00	22750	20230905	-16.66	14450	20221013	31.21	22750	-16.66	20230905	16590	14.29	20230316	22750	-16.66	20230905	14450	31.21	20221013	6.00	N	126700	500	74 억	1026138	N	N	137	N	N
99	20231012	150705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18930	100	2	0.53	917168950	48094	79.75	18970	19180	18840	24450	13190	18830	19070.34	6.87	-3970	19150	18990	18880	18720	18610	19070	18800	75	5620	500	13550	10	1	14942112	2829	11.77	1.28	12	0.32	1608.00	14846.00	22750	20230905	-16.79	14450	20221013	31.00	22750	-16.79	20230905	16590	14.10	20230316	22750	-16.79	20230905	14450	31.00	20221013	6.00	N	126700	500	74 억	1026138	N	N	67	N	N
100	20231012	140704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19030	200	2	1.06	776240730	40650	67.40	18970	19180	18910	24450	13190	18830	19095.71	6.87	-3185	19150	18990	18880	18720	18610	19070	18800	75	5620	500	13550	10	1	14942112	2843	11.83	1.28	12	0.27	1608.00	14846.00	22750	20230905	-16.35	14450	20221013	31.70	22750	-16.35	20230905	16590	14.71	20230316	22750	-16.35	20230905	14450	31.70	20221013	6.00	N	126700	500	74 억	1026138	N	N	67	N	N
101	20231012	130704	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19060	230	2	1.22	648224840	33931	56.26	18970	19180	18910	24450	13190	18830	19104.21	6.87	-518	19150	18990	18880	18720	18610	19070	18800	75	5620	500	13550	10	1	14942112	2848	11.85	1.28	12	0.23	1608.00	14846.00	22750	20230905	-16.22	14450	20221013	31.90	22750	-16.22	20230905	16590	14.89	20230316	22750	-16.22	20230905	14450	31.90	20221013	6.00	N	126700	500	74 억	1026138	N	N	67	N	N
102	20231012	120712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19090	260	2	1.38	596003200	31193	51.72	18970	19180	18910	24450	13190	18830	19106.95	6.87	-297	19150	18990	18880	18720	18610	19070	18800	75	5620	500	13550	10	1	14942112	2852	11.87	1.29	12	0.21	1608.00	14846.00	22750	20230905	-16.09	14450	20221013	32.11	22750	-16.09	20230905	16590	15.07	20230316	22750	-16.09	20230905	14450	32.11	20221013	6.00	N	126700	500	74 억	1026138	N	N	67	N	N
103	20231012	110712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19090	260	2	1.38	499760420	26146	43.35	18970	19180	18910	24450	13190	18830	19114.22	6.87	644	19150	18990	18880	18720	18610	19070	18800	75	5620	500	13550	10	1	14942112	2852	11.87	1.29	12	0.17	1608.00	14846.00	22750	20230905	-16.09	14450	20221013	32.11	22750	-16.09	20230905	16590	15.07	20230316	22750	-16.09	20230905	14450	32.11	20221013	6.00	N	126700	500	74 억	1026138	N	N	67	N	N
104	20231012	100708	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19100	270	2	1.43	370357220	19372	32.12	18970	19180	18910	24450	13190	18830	19118.17	6.87	1792	19150	18990	18880	18720	18610	19070	18800	75	5620	500	13550	10	1	14942112	2854	11.88	1.29	12	0.13	1608.00	14846.00	22750	20230905	-16.04	14450	20221013	32.18	22750	-16.04	20230905	16590	15.13	20230316	22750	-16.04	20230905	14450	32.18	20221013	6.00	N	126700	500	74 억	1026138	N	N	67	N	N
105	20231012	090712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18990	160	2	0.85	12740520	671	1.11	18970	19040	18910	24450	13190	18830	18987.36	6.87	-188	19150	18990	18880	18720	18610	19070	18800	75	5620	500	13550	10	1	14942112	2838	11.81	1.28	12	0.00	1608.00	14846.00	22750	20230905	-16.53	14450	20221013	31.42	22750	-16.53	20230905	16590	14.47	20230316	22750	-16.53	20230905	14450	31.42	20221013	6.00	N	126700	500	74 억	1026138	N	N	67	N	N
106	20231011	160703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18830	290	2	1.56	1139432230	60184	56.22	18770	19040	18770	24100	12980	18540	18933.97	6.84	-4062	19533	19036	18733	18236	17933	18885	18085	75	5560	500	13340	10	1	14942112	2814	11.71	1.27	12	0.40	1608.00	14846.00	22750	20230905	-17.23	14450	20221013	30.31	22750	-17.23	20230905	16590	13.50	20230316	22750	-17.23	20230905	14450	30.31	20221013	6.05	N	126700	500	74 억	1022114	N	N	67	N	N
107	20231011	150706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18940	400	2	2.16	1039229280	54877	51.26	18770	19040	18770	24100	12980	18540	18937.57	6.84	-3111	19533	19036	18733	18236	17933	18885	18085	75	5560	500	13340	10	1	14942112	2830	11.78	1.28	12	0.37	1608.00	14846.00	22750	20230905	-16.75	14450	20221013	31.07	22750	-16.75	20230905	16590	14.17	20230316	22750	-16.75	20230905	14450	31.07	20221013	6.05	N	126700	500	74 억	1022114	N	N	123	N	N
108	20231011	140710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18890	350	2	1.89	901992620	47619	44.48	18770	19040	18770	24100	12980	18540	18942.02	6.84	-1273	19533	19036	18733	18236	17933	18885	18085	75	5560	500	13340	10	1	14942112	2823	11.75	1.27	12	0.32	1608.00	14846.00	22750	20230905	-16.97	14450	20221013	30.73	22750	-16.97	20230905	16590	13.86	20230316	22750	-16.97	20230905	14450	30.73	20221013	6.05	N	126700	500	74 억	1022114	N	N	123	N	N
109	20231011	130700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19020	480	2	2.59	752070650	39711	37.10	18770	19040	18770	24100	12980	18540	18938.79	6.84	2000	19533	19036	18733	18236	17933	18885	18085	75	5560	500	13340	10	1	14942112	2842	11.83	1.28	12	0.27	1608.00	14846.00	22750	20230905	-16.40	14450	20221013	31.63	22750	-16.40	20230905	16590	14.65	20230316	22750	-16.40	20230905	14450	31.63	20221013	6.05	N	126700	500	74 억	1022114	N	N	123	N	N
110	20231011	120715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18950	410	2	2.21	594500490	31405	29.34	18770	19040	18770	24100	12980	18540	18930.36	6.84	2996	19533	19036	18733	18236	17933	18885	18085	75	5560	500	13340	10	1	14942112	2832	11.78	1.28	12	0.21	1608.00	14846.00	22750	20230905	-16.70	14450	20221013	31.14	22750	-16.70	20230905	16590	14.23	20230316	22750	-16.70	20230905	14450	31.14	20221013	6.05	N	126700	500	74 억	1022114	N	N	123	N	N
111	20231011	110709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18940	400	2	2.16	514750170	27202	25.41	18770	19040	18770	24100	12980	18540	18923.52	6.84	4244	19533	19036	18733	18236	17933	18885	18085	75	5560	500	13340	10	1	14942112	2830	11.78	1.28	12	0.18	1608.00	14846.00	22750	20230905	-16.75	14450	20221013	31.07	22750	-16.75	20230905	16590	14.17	20230316	22750	-16.75	20230905	14450	31.07	20221013	6.05	N	126700	500	74 억	1022114	N	N	123	N	N
112	20231011	100705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19000	460	2	2.48	371274960	19650	18.36	18770	19000	18770	24100	12980	18540	18894.74	6.84	4234	19533	19036	18733	18236	17933	18885	18085	75	5560	500	13340	10	1	14942112	2839	11.82	1.28	12	0.13	1608.00	14846.00	22750	20230905	-16.48	14450	20221013	31.49	22750	-16.48	20230905	16590	14.53	20230316	22750	-16.48	20230905	14450	31.49	20221013	6.05	N	126700	500	74 억	1022114	N	N	123	N	N
113	20231011	090709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18820	280	2	1.51	43158080	2293	2.14	18770	18870	18770	24100	12980	18540	18824.02	6.84	-135	19533	19036	18733	18236	17933	18885	18085	75	5560	500	13340	10	1	14942112	2812	11.70	1.27	12	0.02	1608.00	14846.00	22750	20230905	-17.27	14450	20221013	30.24	22750	-17.27	20230905	16590	13.44	20230316	22750	-17.27	20230905	14450	30.24	20221013	6.05	N	126700	500	74 억	1022114	N	N	123	N	N
114	20231010	160700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18540	-400	5	-2.11	2002079040	106478	136.71	19000	19230	18430	24600	13260	18940	18802.95	6.88	-13412	19426	19182	18796	18552	18166	19305	18675	75	5660	500	13630	10	1	14942112	2770	11.53	1.25	12	0.71	1608.00	14846.00	22750	20230905	-18.51	14450	20221013	28.30	22750	-18.51	20230905	16590	11.75	20230316	22750	-18.51	20230905	14450	28.30	20221013	6.13	N	126700	500	74 억	1027342	N	N	123	N	N
115	20231010	150659	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18470	-470	5	-2.48	1810244160	96097	123.38	19000	19230	18470	24600	13260	18940	18837.68	6.88	-12429	19426	19182	18796	18552	18166	19305	18675	75	5660	500	13630	10	1	14942112	2760	11.49	1.24	12	0.64	1608.00	14846.00	22750	20230905	-18.81	14450	20221013	27.82	22750	-18.81	20230905	16590	11.33	20230316	22750	-18.81	20230905	14450	27.82	20221013	6.13	N	126700	500	74 억	1027342	N	N	149	N	N
116	20231010	140703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18700	-240	5	-1.27	1379285820	72884	93.58	19000	19230	18590	24600	13260	18940	18924.40	6.88	-9637	19426	19182	18796	18552	18166	19305	18675	75	5660	500	13630	10	1	14942112	2794	11.63	1.26	12	0.49	1608.00	14846.00	22750	20230905	-17.80	14450	20221013	29.41	22750	-17.80	20230905	16590	12.72	20230316	22750	-17.80	20230905	14450	29.41	20221013	6.13	N	126700	500	74 억	1027342	N	N	149	N	N
117	20231010	130656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18820	-120	5	-0.63	1089871570	57408	73.71	19000	19230	18770	24600	13260	18940	18984.66	6.88	-6313	19426	19182	18796	18552	18166	19305	18675	75	5660	500	13630	10	1	14942112	2812	11.70	1.27	12	0.38	1608.00	14846.00	22750	20230905	-17.27	14450	20221013	30.24	22750	-17.27	20230905	16590	13.44	20230316	22750	-17.27	20230905	14450	30.24	20221013	6.13	N	126700	500	74 억	1027342	N	N	149	N	N
118	20231010	120655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19000	60	2	0.32	914282740	48136	61.80	19000	19230	18770	24600	13260	18940	18993.74	6.88	-1430	19426	19182	18796	18552	18166	19305	18675	75	5660	500	13630	10	1	14942112	2839	11.82	1.28	12	0.32	1608.00	14846.00	22750	20230905	-16.48	14450	20221013	31.49	22750	-16.48	20230905	16590	14.53	20230316	22750	-16.48	20230905	14450	31.49	20221013	6.13	N	126700	500	74 억	1027342	N	N	149	N	N
119	20231010	110645	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18920	-20	5	-0.11	714912080	37618	48.30	19000	19230	18770	24600	13260	18940	19004.52	6.88	-724	19426	19182	18796	18552	18166	19305	18675	75	5660	500	13630	10	1	14942112	2827	11.77	1.27	12	0.25	1608.00	14846.00	22750	20230905	-16.84	14450	20221013	30.93	22750	-16.84	20230905	16590	14.04	20230316	22750	-16.84	20230905	14450	30.93	20221013	6.13	N	126700	500	74 억	1027342	N	N	149	N	N
120	20231010	100650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	19000	60	2	0.32	525736100	27619	35.46	19000	19230	18770	24600	13260	18940	19035.31	6.88	529	19426	19182	18796	18552	18166	19305	18675	75	5660	500	13630	10	1	14942112	2839	11.82	1.28	12	0.18	1608.00	14846.00	22750	20230905	-16.48	14450	20221013	31.49	22750	-16.48	20230905	16590	14.53	20230316	22750	-16.48	20230905	14450	31.49	20221013	6.13	N	126700	500	74 억	1027342	N	N	149	N	N
121	20231010	090644	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18900	-40	5	-0.21	103328480	5468	7.02	19000	19000	18770	24600	13260	18940	18896.94	6.88	-744	19426	19182	18796	18552	18166	19305	18675	75	5660	500	13630	10	1	14942112	2824	11.75	1.27	12	0.04	1608.00	14846.00	22750	20230905	-16.92	14450	20221013	30.80	22750	-16.92	20230905	16590	13.92	20230316	22750	-16.92	20230905	14450	30.80	20221013	6.13	N	126700	500	74 억	1027342	N	N	149	N	N
122	20231006	160652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18940	540	2	2.93	1456925870	77146	72.85	18410	19040	18410	23900	12880	18400	18885.22	6.84	4872	19053	18726	18563	18236	18073	18645	18155	75	5500	500	13240	10	1	14942112	2830	11.78	1.28	12	0.52	1608.00	14846.00	22750	20230905	-16.75	14450	20221013	31.07	22750	-16.75	20230905	16590	14.17	20230316	22750	-16.75	20230905	14450	31.07	20221013	6.15	N	126700	500	74 억	1022470	N	N	149	N	N
123	20231006	150642	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18960	560	2	3.04	1369113610	72514	68.48	18410	19040	18410	23900	12880	18400	18880.68	6.84	4972	19053	18726	18563	18236	18073	18645	18155	75	5500	500	13240	10	1	14942112	2833	11.79	1.28	12	0.49	1608.00	14846.00	22750	20230905	-16.66	14450	20221013	31.21	22750	-16.66	20230905	16590	14.29	20230316	22750	-16.66	20230905	14450	31.21	20221013	6.15	N	126700	500	74 억	1022470	N	N	775	N	N
124	20231006	140643	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18940	540	2	2.93	920225530	48834	46.12	18410	18990	18410	23900	12880	18400	18843.95	6.84	147	19053	18726	18563	18236	18073	18645	18155	75	5500	500	13240	10	1	14942112	2830	11.78	1.28	12	0.33	1608.00	14846.00	22750	20230905	-16.75	14450	20221013	31.07	22750	-16.75	20230905	16590	14.17	20230316	22750	-16.75	20230905	14450	31.07	20221013	6.15	N	126700	500	74 억	1022470	N	N	775	N	N
125	20231006	130635	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18840	440	2	2.39	727779740	38645	36.50	18410	18990	18410	23900	12880	18400	18832.44	6.84	-425	19053	18726	18563	18236	18073	18645	18155	75	5500	500	13240	10	1	14942112	2815	11.72	1.27	12	0.26	1608.00	14846.00	22750	20230905	-17.19	14450	20221013	30.38	22750	-17.19	20230905	16590	13.56	20230316	22750	-17.19	20230905	14450	30.38	20221013	6.15	N	126700	500	74 억	1022470	N	N	775	N	N
126	20231006	120635	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18780	380	2	2.07	666035100	35359	33.39	18410	18990	18410	23900	12880	18400	18836.37	6.84	-427	19053	18726	18563	18236	18073	18645	18155	75	5500	500	13240	10	1	14942112	2806	11.68	1.26	12	0.24	1608.00	14846.00	22750	20230905	-17.45	14450	20221013	29.97	22750	-17.45	20230905	16590	13.20	20230316	22750	-17.45	20230905	14450	29.97	20221013	6.15	N	126700	500	74 억	1022470	N	N	775	N	N
127	20231006	110629	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18920	520	2	2.83	513417990	27256	25.74	18410	18990	18410	23900	12880	18400	18836.88	6.84	3066	19053	18726	18563	18236	18073	18645	18155	75	5500	500	13240	10	1	14942112	2827	11.77	1.27	12	0.18	1608.00	14846.00	22750	20230905	-16.84	14450	20221013	30.93	22750	-16.84	20230905	16590	14.04	20230316	22750	-16.84	20230905	14450	30.93	20221013	6.15	N	126700	500	74 억	1022470	N	N	775	N	N
128	20231006	100634	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18910	510	2	2.77	278809620	14858	14.03	18410	18930	18410	23900	12880	18400	18764.95	6.84	2809	19053	18726	18563	18236	18073	18645	18155	75	5500	500	13240	10	1	14942112	2826	11.76	1.27	12	0.10	1608.00	14846.00	22750	20230905	-16.88	14450	20221013	30.87	22750	-16.88	20230905	16590	13.98	20230316	22750	-16.88	20230905	14450	30.87	20221013	6.15	N	126700	500	74 억	1022470	N	N	775	N	N
129	20231006	090630	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	18500	100	2	0.54	12553900	681	0.64	18410	18570	18410	23900	12880	18400	18434.51	6.84	-120	19053	18726	18563	18236	18073	18645	18155	75	5500	500	13240	10	1	14942112	2764	11.50	1.25	12	0.00	1608.00	14846.00	22750	20230905	-18.68	14450	20221013	28.03	22750	-18.68	20230905	16590	11.51	20230316	22750	-18.68	20230905	14450	28.03	20221013	6.15	N	126700	500	74 억	1022470	N	N	775	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History