KissMeData/048870/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 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	20240830	160514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2770	120	2	4.53	911436135	336555	76.19	2650	2775	2650	3445	1855	2650	2707.67	13.38	20521	2786	2717	2681	2612	2576	2700	2595	414	795	500	1850	5	1	82708344	2291	98.93	1.29	12	0.41	28.00	2153.00	4450	20230905	-37.75	1979	20230825	39.97	3870	-28.42	20240320	2100	31.90	20240805	4450	-37.75	20230905	1996	38.78	20230830	2.85	N	048870	500	413 억	11063039	N	N	18	N	N
3	20240830	150519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2750	100	2	3.77	721595420	267539	60.56	2650	2760	2650	3445	1855	2650	2697.16	13.38	16982	2786	2717	2681	2612	2576	2700	2595	414	795	500	1850	5	1	82708344	2274	98.21	1.28	12	0.32	28.00	2153.00	4450	20230905	-38.20	1979	20230825	38.96	3870	-28.94	20240320	2100	30.95	20240805	4450	-38.20	20230905	1996	37.78	20230830	2.85	N	048870	500	413 억	11063039	N	N	12	N	N
4	20240830	140518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	25	2	0.94	328157295	123241	27.90	2650	2685	2650	3445	1855	2650	2662.73	13.38	3505	2786	2717	2681	2612	2576	2700	2595	414	795	500	1850	5	1	82708344	2212	95.54	1.24	12	0.15	28.00	2153.00	4450	20230905	-39.89	1979	20230825	35.17	3870	-30.88	20240320	2100	27.38	20240805	4450	-39.89	20230905	1996	34.02	20230830	2.85	N	048870	500	413 억	11063039	N	N	12	N	N
5	20240830	130516	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	20	2	0.75	238982460	89715	20.31	2650	2685	2650	3445	1855	2650	2663.80	13.38	-8139	2786	2717	2681	2612	2576	2700	2595	414	795	500	1850	5	1	82708344	2208	95.36	1.24	12	0.11	28.00	2153.00	4450	20230905	-40.00	1979	20230825	34.92	3870	-31.01	20240320	2100	27.14	20240805	4450	-40.00	20230905	1996	33.77	20230830	2.85	N	048870	500	413 억	11063039	N	N	12	N	N
6	20240830	120519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2660	10	2	0.38	202807260	76119	17.23	2650	2685	2650	3445	1855	2650	2664.34	13.38	-7668	2786	2717	2681	2612	2576	2700	2595	414	795	500	1850	5	1	82708344	2200	95.00	1.24	12	0.09	28.00	2153.00	4450	20230905	-40.22	1979	20230825	34.41	3870	-31.27	20240320	2100	26.67	20240805	4450	-40.22	20230905	1996	33.27	20230830	2.85	N	048870	500	413 억	11063039	N	N	12	N	N
7	20240830	110519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	20	2	0.75	138596175	51956	11.76	2650	2685	2650	3445	1855	2650	2667.57	13.38	-5183	2786	2717	2681	2612	2576	2700	2595	414	795	500	1850	5	1	82708344	2208	95.36	1.24	12	0.06	28.00	2153.00	4450	20230905	-40.00	1979	20230825	34.92	3870	-31.01	20240320	2100	27.14	20240805	4450	-40.00	20230905	1996	33.77	20230830	2.85	N	048870	500	413 억	11063039	N	N	12	N	N
8	20240830	100520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	25	2	0.94	84020100	31527	7.14	2650	2685	2650	3445	1855	2650	2665.02	13.38	2199	2786	2717	2681	2612	2576	2700	2595	414	795	500	1850	5	1	82708344	2212	95.54	1.24	12	0.04	28.00	2153.00	4450	20230905	-39.89	1979	20230825	35.17	3870	-30.88	20240320	2100	27.38	20240805	4450	-39.89	20230905	1996	34.02	20230830	2.85	N	048870	500	413 억	11063039	N	N	12	N	N
9	20240830	090521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	20	2	0.75	17863510	6735	1.52	2650	2670	2650	3445	1855	2650	2652.34	13.38	2055	2786	2717	2681	2612	2576	2700	2595	414	795	500	1850	5	1	82708344	2208	95.36	1.24	12	0.01	28.00	2153.00	4450	20230905	-40.00	1979	20230825	34.92	3870	-31.01	20240320	2100	27.14	20240805	4450	-40.00	20230905	1996	33.77	20230830	2.85	N	048870	500	413 억	11063039	N	N	12	N	N
10	20240829	160521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2650	-65	5	-2.39	1173782085	435680	89.82	2725	2750	2645	3525	1905	2715	2694.09	13.44	-52648	2785	2750	2720	2685	2655	2735	2670	414	810	500	1900	5	1	82708344	2192	94.64	1.23	12	0.53	28.00	2153.00	4450	20230905	-40.45	1979	20230825	33.91	3870	-31.52	20240320	2100	26.19	20240805	4450	-40.45	20230905	1995	32.83	20230829	2.86	N	048870	500	413 억	11115688	N	N	12	N	N
11	20240829	150526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2680	-35	5	-1.29	1024059360	379353	78.20	2725	2750	2665	3525	1905	2715	2699.44	13.44	-43900	2785	2750	2720	2685	2655	2735	2670	414	810	500	1900	5	1	82708344	2217	95.71	1.24	12	0.46	28.00	2153.00	4450	20230905	-39.78	1979	20230825	35.42	3870	-30.75	20240320	2100	27.62	20240805	4450	-39.78	20230905	1995	34.34	20230829	2.86	N	048870	500	413 억	11115688	N	N	128	N	N
12	20240829	140528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2680	-35	5	-1.29	944609300	349609	72.07	2725	2750	2675	3525	1905	2715	2701.86	13.44	-33621	2785	2750	2720	2685	2655	2735	2670	414	810	500	1900	5	1	82708344	2217	95.71	1.24	12	0.42	28.00	2153.00	4450	20230905	-39.78	1979	20230825	35.42	3870	-30.75	20240320	2100	27.62	20240805	4450	-39.78	20230905	1995	34.34	20230829	2.86	N	048870	500	413 억	11115688	N	N	128	N	N
13	20240829	130528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	-25	5	-0.92	902313525	333823	68.82	2725	2750	2675	3525	1905	2715	2702.93	13.44	-33139	2785	2750	2720	2685	2655	2735	2670	414	810	500	1900	5	1	82708344	2225	96.07	1.25	12	0.40	28.00	2153.00	4450	20230905	-39.55	1979	20230825	35.93	3870	-30.49	20240320	2100	28.10	20240805	4450	-39.55	20230905	1995	34.84	20230829	2.86	N	048870	500	413 억	11115688	N	N	128	N	N
14	20240829	120524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2695	-20	5	-0.74	744631080	275036	56.70	2725	2750	2680	3525	1905	2715	2707.36	13.44	-18815	2785	2750	2720	2685	2655	2735	2670	414	810	500	1900	5	1	82708344	2229	96.25	1.25	12	0.33	28.00	2153.00	4450	20230905	-39.44	1979	20230825	36.18	3870	-30.36	20240320	2100	28.33	20240805	4450	-39.44	20230905	1995	35.09	20230829	2.86	N	048870	500	413 억	11115688	N	N	128	N	N
15	20240829	110529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2695	-20	5	-0.74	681009800	251371	51.82	2725	2750	2680	3525	1905	2715	2709.15	13.44	-18367	2785	2750	2720	2685	2655	2735	2670	414	810	500	1900	5	1	82708344	2229	96.25	1.25	12	0.30	28.00	2153.00	4450	20230905	-39.44	1979	20230825	36.18	3870	-30.36	20240320	2100	28.33	20240805	4450	-39.44	20230905	1995	35.09	20230829	2.86	N	048870	500	413 억	11115688	N	N	128	N	N
16	20240829	100524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2695	-20	5	-0.74	442854425	162741	33.55	2725	2750	2695	3525	1905	2715	2721.27	13.44	-9453	2785	2750	2720	2685	2655	2735	2670	414	810	500	1900	5	1	82708344	2229	96.25	1.25	12	0.20	28.00	2153.00	4450	20230905	-39.44	1979	20230825	36.18	3870	-30.36	20240320	2100	28.33	20240805	4450	-39.44	20230905	1995	35.09	20230829	2.86	N	048870	500	413 억	11115688	N	N	128	N	N
17	20240829	090526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2745	30	2	1.10	56317105	20662	4.26	2725	2745	2715	3525	1905	2715	2726.28	13.44	2121	2785	2750	2720	2685	2655	2735	2670	414	810	500	1900	5	1	82708344	2270	98.04	1.27	12	0.02	28.00	2153.00	4450	20230905	-38.31	1979	20230825	38.71	3870	-29.07	20240320	2100	30.71	20240805	4450	-38.31	20230905	1995	37.59	20230829	2.86	N	048870	500	413 억	11115688	N	N	128	N	N
18	20240828	160509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2715	-5	5	-0.18	1276751990	469863	92.44	2720	2755	2690	3535	1905	2720	2717.29	13.39	37410	2826	2772	2746	2692	2666	2760	2680	414	815	500	1900	5	1	82708344	2246	96.96	1.26	12	0.57	28.00	2153.00	4450	20230905	-38.99	1979	20230825	37.19	3870	-29.84	20240320	2100	29.29	20240805	4450	-38.99	20230905	1993	36.23	20230828	2.84	N	048870	500	413 억	11078278	N	N	128	N	N
19	20240828	150513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2725	5	2	0.18	1206356690	443941	87.34	2720	2755	2690	3535	1905	2720	2717.38	13.39	29001	2826	2772	2746	2692	2666	2760	2680	414	815	500	1900	5	1	82708344	2254	97.32	1.27	12	0.54	28.00	2153.00	4450	20230905	-38.76	1979	20230825	37.70	3870	-29.59	20240320	2100	29.76	20240805	4450	-38.76	20230905	1993	36.73	20230828	2.84	N	048870	500	413 억	11078278	N	N	37	N	N
20	20240828	140515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2725	5	2	0.18	937374555	344712	67.82	2720	2755	2690	3535	1905	2720	2719.30	13.39	34698	2826	2772	2746	2692	2666	2760	2680	414	815	500	1900	5	1	82708344	2254	97.32	1.27	12	0.42	28.00	2153.00	4450	20230905	-38.76	1979	20230825	37.70	3870	-29.59	20240320	2100	29.76	20240805	4450	-38.76	20230905	1993	36.73	20230828	2.84	N	048870	500	413 억	11078278	N	N	37	N	N
21	20240828	130514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	15	2	0.55	809596535	297982	58.63	2720	2745	2690	3535	1905	2720	2716.93	13.39	47939	2826	2772	2746	2692	2666	2760	2680	414	815	500	1900	5	1	82708344	2262	97.68	1.27	12	0.36	28.00	2153.00	4450	20230905	-38.54	1979	20230825	38.20	3870	-29.33	20240320	2100	30.24	20240805	4450	-38.54	20230905	1993	37.23	20230828	2.84	N	048870	500	413 억	11078278	N	N	37	N	N
22	20240828	120511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2715	-5	5	-0.18	695319355	256107	50.39	2720	2740	2690	3535	1905	2720	2714.96	13.39	43080	2826	2772	2746	2692	2666	2760	2680	414	815	500	1900	5	1	82708344	2246	96.96	1.26	12	0.31	28.00	2153.00	4450	20230905	-38.99	1979	20230825	37.19	3870	-29.84	20240320	2100	29.29	20240805	4450	-38.99	20230905	1993	36.23	20230828	2.84	N	048870	500	413 억	11078278	N	N	37	N	N
23	20240828	110512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2715	-5	5	-0.18	560736125	206623	40.65	2720	2740	2690	3535	1905	2720	2713.81	13.39	21358	2826	2772	2746	2692	2666	2760	2680	414	815	500	1900	5	1	82708344	2246	96.96	1.26	12	0.25	28.00	2153.00	4450	20230905	-38.99	1979	20230825	37.19	3870	-29.84	20240320	2100	29.29	20240805	4450	-38.99	20230905	1993	36.23	20230828	2.84	N	048870	500	413 억	11078278	N	N	37	N	N
24	20240828	100535	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2725	5	2	0.18	392226030	144613	28.45	2720	2740	2690	3535	1905	2720	2712.24	13.39	25308	2826	2772	2746	2692	2666	2760	2680	414	815	500	1900	5	1	82708344	2254	97.32	1.27	12	0.17	28.00	2153.00	4450	20230905	-38.76	1979	20230825	37.70	3870	-29.59	20240320	2100	29.76	20240805	4450	-38.76	20230905	1993	36.73	20230828	2.84	N	048870	500	413 억	11078278	N	N	37	N	N
25	20240828	090520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2725	5	2	0.18	62294865	22920	4.51	2720	2740	2715	3535	1905	2720	2717.92	13.39	13409	2826	2772	2746	2692	2666	2760	2680	414	815	500	1900	5	1	82708344	2254	97.32	1.27	12	0.03	28.00	2153.00	4450	20230905	-38.76	1979	20230825	37.70	3870	-29.59	20240320	2100	29.76	20240805	4450	-38.76	20230905	1993	36.73	20230828	2.84	N	048870	500	413 억	11078278	N	N	37	N	N
26	20240827	160511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2720	-90	5	-3.20	1394721340	506968	11.66	2790	2800	2720	3650	1970	2810	2751.15	13.34	47340	3440	3125	2935	2620	2430	3030	2525	414	840	500	1960	5	1	82708344	2250	97.14	1.26	12	0.61	28.00	2153.00	4450	20230905	-38.88	1979	20230825	37.44	3870	-29.72	20240320	2100	29.52	20240805	4450	-38.88	20230905	1993	36.48	20230828	2.80	N	048870	500	413 억	11030927	N	N	37	N	N
27	20240827	150512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	-75	5	-2.67	1233565910	447837	10.30	2790	2800	2730	3650	1970	2810	2754.49	13.34	48668	3440	3125	2935	2620	2430	3030	2525	414	840	500	1960	5	1	82708344	2262	97.68	1.27	12	0.54	28.00	2153.00	4450	20230905	-38.54	1979	20230825	38.20	3870	-29.33	20240320	2100	30.24	20240805	4450	-38.54	20230905	1993	37.23	20230828	2.80	N	048870	500	413 억	11030927	N	N	27	N	N
28	20240827	140514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2760	-50	5	-1.78	1037778565	376411	8.66	2790	2800	2735	3650	1970	2810	2757.03	13.34	43204	3440	3125	2935	2620	2430	3030	2525	414	840	500	1960	5	1	82708344	2283	98.57	1.28	12	0.46	28.00	2153.00	4450	20230905	-37.98	1979	20230825	39.46	3870	-28.68	20240320	2100	31.43	20240805	4450	-37.98	20230905	1993	38.48	20230828	2.80	N	048870	500	413 억	11030927	N	N	27	N	N
29	20240827	130515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2755	-55	5	-1.96	923173530	334680	7.70	2790	2800	2735	3650	1970	2810	2758.37	13.34	36691	3440	3125	2935	2620	2430	3030	2525	414	840	500	1960	5	1	82708344	2279	98.39	1.28	12	0.40	28.00	2153.00	4450	20230905	-38.09	1979	20230825	39.21	3870	-28.81	20240320	2100	31.19	20240805	4450	-38.09	20230905	1993	38.23	20230828	2.80	N	048870	500	413 억	11030927	N	N	27	N	N
30	20240827	120517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2745	-65	5	-2.31	844709590	306101	7.04	2790	2800	2735	3650	1970	2810	2759.57	13.34	35687	3440	3125	2935	2620	2430	3030	2525	414	840	500	1960	5	1	82708344	2270	98.04	1.27	12	0.37	28.00	2153.00	4450	20230905	-38.31	1979	20230825	38.71	3870	-29.07	20240320	2100	30.71	20240805	4450	-38.31	20230905	1993	37.73	20230828	2.80	N	048870	500	413 억	11030927	N	N	27	N	N
31	20240827	110513	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2745	-65	5	-2.31	701977475	254050	5.84	2790	2800	2740	3650	1970	2810	2763.14	13.34	31579	3440	3125	2935	2620	2430	3030	2525	414	840	500	1960	5	1	82708344	2270	98.04	1.27	12	0.31	28.00	2153.00	4450	20230905	-38.31	1979	20230825	38.71	3870	-29.07	20240320	2100	30.71	20240805	4450	-38.31	20230905	1993	37.73	20230828	2.80	N	048870	500	413 억	11030927	N	N	27	N	N
32	20240827	100512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2765	-45	5	-1.60	417796715	150955	3.47	2790	2795	2740	3650	1970	2810	2767.68	13.34	26258	3440	3125	2935	2620	2430	3030	2525	414	840	500	1960	5	1	82708344	2287	98.75	1.28	12	0.18	28.00	2153.00	4450	20230905	-37.87	1979	20230825	39.72	3870	-28.55	20240320	2100	31.67	20240805	4450	-37.87	20230905	1993	38.74	20230828	2.80	N	048870	500	413 억	11030927	N	N	27	N	N
33	20240827	090511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2760	-50	5	-1.78	88407440	31933	0.73	2790	2795	2745	3650	1970	2810	2768.46	13.34	229	3440	3125	2935	2620	2430	3030	2525	414	840	500	1960	5	1	82708344	2283	98.57	1.28	12	0.04	28.00	2153.00	4450	20230905	-37.98	1979	20230825	39.46	3870	-28.68	20240320	2100	31.43	20240805	4450	-37.98	20230905	1993	38.48	20230828	2.80	N	048870	500	413 억	11030927	N	N	27	N	N
34	20240826	160507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2810	-20	5	-0.71	12731786010	4330943	444.11	2880	3250	2745	3675	1985	2830	2939.77	13.69	-293677	3030	2930	2755	2655	2480	2980	2705	414	845	500	1980	5	1	82708344	2324	100.36	1.31	12	5.24	28.00	2153.00	4450	20230905	-36.85	1909	20230818	47.20	3870	-27.39	20240320	2100	33.81	20240805	4450	-36.85	20230905	1993	40.99	20230828	2.83	N	048870	500	413 억	11321496	N	N	27	N	N
35	20240826	150510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2770	-60	5	-2.12	12396774560	4210821	431.80	2880	3250	2750	3675	1985	2830	2944.03	13.69	-307131	3030	2930	2755	2655	2480	2980	2705	414	845	500	1980	5	1	82708344	2291	98.93	1.29	12	5.09	28.00	2153.00	4450	20230905	-37.75	1909	20230818	45.10	3870	-28.42	20240320	2100	31.90	20240805	4450	-37.75	20230905	1993	38.99	20230828	2.83	N	048870	500	413 억	11321496	N	N	18	N	N
36	20240826	140510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2770	-60	5	-2.12	12157478390	4124039	422.90	2880	3250	2750	3675	1985	2830	2947.95	13.69	-306612	3030	2930	2755	2655	2480	2980	2705	414	845	500	1980	5	1	82708344	2291	98.93	1.29	12	4.99	28.00	2153.00	4450	20230905	-37.75	1909	20230818	45.10	3870	-28.42	20240320	2100	31.90	20240805	4450	-37.75	20230905	1993	38.99	20230828	2.83	N	048870	500	413 억	11321496	N	N	18	N	N
37	20240826	130515	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2755	-75	5	-2.65	11991638530	4063981	416.74	2880	3250	2755	3675	1985	2830	2950.71	13.69	-302705	3030	2930	2755	2655	2480	2980	2705	414	845	500	1980	5	1	82708344	2279	98.39	1.28	12	4.91	28.00	2153.00	4450	20230905	-38.09	1909	20230818	44.32	3870	-28.81	20240320	2100	31.19	20240805	4450	-38.09	20230905	1993	38.23	20230828	2.83	N	048870	500	413 억	11321496	N	N	18	N	N
38	20240826	120509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2790	-40	5	-1.41	11620847420	3930034	403.00	2880	3250	2770	3675	1985	2830	2956.93	13.69	-281602	3030	2930	2755	2655	2480	2980	2705	414	845	500	1980	5	1	82708344	2308	99.64	1.30	12	4.75	28.00	2153.00	4450	20230905	-37.30	1909	20230818	46.15	3870	-27.91	20240320	2100	32.86	20240805	4450	-37.30	20230905	1993	39.99	20230828	2.83	N	048870	500	413 억	11321496	N	N	18	N	N
39	20240826	110510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2790	-40	5	-1.41	11289154805	3810754	390.77	2880	3250	2775	3675	1985	2830	2962.45	13.69	-250635	3030	2930	2755	2655	2480	2980	2705	414	845	500	1980	5	1	82708344	2308	99.64	1.30	12	4.61	28.00	2153.00	4450	20230905	-37.30	1909	20230818	46.15	3870	-27.91	20240320	2100	32.86	20240805	4450	-37.30	20230905	1993	39.99	20230828	2.83	N	048870	500	413 억	11321496	N	N	18	N	N
40	20240826	100512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2820	-10	5	-0.35	10127475570	3395999	348.24	2880	3250	2785	3675	1985	2830	2982.18	13.69	-228577	3030	2930	2755	2655	2480	2980	2705	414	845	500	1980	5	1	82708344	2332	100.71	1.31	12	4.11	28.00	2153.00	4450	20230905	-36.63	1909	20230818	47.72	3870	-27.13	20240320	2100	34.29	20240805	4450	-36.63	20230905	1993	41.50	20230828	2.83	N	048870	500	413 억	11321496	N	N	18	N	N
41	20240826	090510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2855	25	2	0.88	367304320	128939	13.22	2880	2880	2800	3675	1985	2830	2848.67	13.69	-11064	3030	2930	2755	2655	2480	2980	2705	414	845	500	1980	5	1	82708344	2361	101.96	1.33	12	0.16	28.00	2153.00	4450	20230905	-35.84	1909	20230818	49.55	3870	-26.23	20240320	2100	35.95	20240805	4450	-35.84	20230905	1993	43.25	20230828	2.83	N	048870	500	413 억	11321496	N	N	18	N	N
42	20240823	160508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	160	2	5.99	2637938960	955248	287.49	2615	2855	2580	3470	1870	2670	2761.50	13.44	206541	2776	2722	2686	2632	2596	2705	2615	414	800	500	1860	5	1	82708344	2341	101.07	1.31	12	1.15	28.00	2153.00	4450	20230905	-36.40	1909	20230818	48.25	3870	-26.87	20240320	2100	34.76	20240805	4450	-36.40	20230905	1979	43.00	20230825	2.86	N	048870	500	413 억	11117953	N	N	18	N	N
43	20240823	150510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2840	170	2	6.37	2201082240	801289	241.16	2615	2850	2580	3470	1870	2670	2746.93	13.44	165255	2776	2722	2686	2632	2596	2705	2615	414	800	500	1860	5	1	82708344	2349	101.43	1.32	12	0.97	28.00	2153.00	4450	20230905	-36.18	1909	20230818	48.77	3870	-26.61	20240320	2100	35.24	20240805	4450	-36.18	20230905	1979	43.51	20230825	2.86	N	048870	500	413 억	11117953	N	N	115	N	N
44	20240823	140511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2815	145	2	5.43	1844634790	674970	203.14	2615	2850	2580	3470	1870	2670	2732.91	13.44	122089	2776	2722	2686	2632	2596	2705	2615	414	800	500	1860	5	1	82708344	2328	100.54	1.31	12	0.82	28.00	2153.00	4450	20230905	-36.74	1909	20230818	47.46	3870	-27.26	20240320	2100	34.05	20240805	4450	-36.74	20230905	1979	42.24	20230825	2.86	N	048870	500	413 억	11117953	N	N	115	N	N
45	20240823	130510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2765	95	2	3.56	1025209240	382863	115.23	2615	2770	2580	3470	1870	2670	2677.74	13.44	70118	2776	2722	2686	2632	2596	2705	2615	414	800	500	1860	5	1	82708344	2287	98.75	1.28	12	0.46	28.00	2153.00	4450	20230905	-37.87	1909	20230818	44.84	3870	-28.55	20240320	2100	31.67	20240805	4450	-37.87	20230905	1979	39.72	20230825	2.86	N	048870	500	413 억	11117953	N	N	115	N	N
46	20240823	120508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2720	50	2	1.87	745339280	280687	84.48	2615	2730	2580	3470	1870	2670	2655.41	13.44	45000	2776	2722	2686	2632	2596	2705	2615	414	800	500	1860	5	1	82708344	2250	97.14	1.26	12	0.34	28.00	2153.00	4450	20230905	-38.88	1909	20230818	42.48	3870	-29.72	20240320	2100	29.52	20240805	4450	-38.88	20230905	1979	37.44	20230825	2.86	N	048870	500	413 억	11117953	N	N	115	N	N
47	20240823	110510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2665	-5	5	-0.19	499751730	190047	57.20	2615	2695	2580	3470	1870	2670	2629.62	13.44	38168	2776	2722	2686	2632	2596	2705	2615	414	800	500	1860	5	1	82708344	2204	95.18	1.24	12	0.23	28.00	2153.00	4450	20230905	-40.11	1909	20230818	39.60	3870	-31.14	20240320	2100	26.90	20240805	4450	-40.11	20230905	1979	34.66	20230825	2.86	N	048870	500	413 억	11117953	N	N	115	N	N
48	20240823	100509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2625	-45	5	-1.69	313319140	119987	36.11	2615	2650	2580	3470	1870	2670	2611.28	13.44	24743	2776	2722	2686	2632	2596	2705	2615	414	800	500	1860	5	1	82708344	2171	93.75	1.22	12	0.15	28.00	2153.00	4450	20230905	-41.01	1909	20230818	37.51	3870	-32.17	20240320	2100	25.00	20240805	4450	-41.01	20230905	1979	32.64	20230825	2.86	N	048870	500	413 억	11117953	N	N	115	N	N
49	20240823	090510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2615	-55	5	-2.06	52417740	20047	6.03	2615	2635	2610	3470	1870	2670	2614.74	13.44	4946	2776	2722	2686	2632	2596	2705	2615	414	800	500	1860	5	1	82708344	2163	93.39	1.21	12	0.02	28.00	2153.00	4450	20230905	-41.24	1909	20230818	36.98	3870	-32.43	20240320	2100	24.52	20240805	4450	-41.24	20230905	1979	32.14	20230825	2.86	N	048870	500	413 억	11117953	N	N	115	N	N
50	20240822	160507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	-60	5	-2.20	865802310	323252	76.17	2710	2740	2650	3545	1915	2730	2678.21	13.38	54644	2810	2770	2730	2690	2650	2770	2690	414	815	500	1910	5	1	82708344	2208	95.36	1.24	12	0.39	28.00	2153.00	4450	20230905	-40.00	1909	20230818	39.86	3870	-31.01	20240320	2100	27.14	20240805	4450	-40.00	20230905	1979	34.92	20230825	2.90	N	048870	500	413 억	11062893	N	N	115	N	N
51	20240822	150510	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	-55	5	-2.01	805269600	300595	70.84	2710	2740	2650	3545	1915	2730	2678.70	13.38	44664	2810	2770	2730	2690	2650	2770	2690	414	815	500	1910	5	1	82708344	2212	95.54	1.24	12	0.36	28.00	2153.00	4450	20230905	-39.89	1909	20230818	40.13	3870	-30.88	20240320	2100	27.38	20240805	4450	-39.89	20230905	1979	35.17	20230825	2.90	N	048870	500	413 억	11062893	N	N	54	N	N
52	20240822	140512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2675	-55	5	-2.01	737458340	275279	64.87	2710	2740	2650	3545	1915	2730	2678.71	13.38	41534	2810	2770	2730	2690	2650	2770	2690	414	815	500	1910	5	1	82708344	2212	95.54	1.24	12	0.33	28.00	2153.00	4450	20230905	-39.89	1909	20230818	40.13	3870	-30.88	20240320	2100	27.38	20240805	4450	-39.89	20230905	1979	35.17	20230825	2.90	N	048870	500	413 억	11062893	N	N	54	N	N
53	20240822	130511	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2660	-70	5	-2.56	657452070	245312	57.81	2710	2740	2650	3545	1915	2730	2679.80	13.38	25002	2810	2770	2730	2690	2650	2770	2690	414	815	500	1910	5	1	82708344	2200	95.00	1.24	12	0.30	28.00	2153.00	4450	20230905	-40.22	1909	20230818	39.34	3870	-31.27	20240320	2100	26.67	20240805	4450	-40.22	20230905	1979	34.41	20230825	2.90	N	048870	500	413 억	11062893	N	N	54	N	N
54	20240822	120514	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2655	-75	5	-2.75	602171535	224541	52.91	2710	2740	2650	3545	1915	2730	2681.51	13.38	23959	2810	2770	2730	2690	2650	2770	2690	414	815	500	1910	5	1	82708344	2196	94.82	1.23	12	0.27	28.00	2153.00	4450	20230905	-40.34	1909	20230818	39.08	3870	-31.40	20240320	2100	26.43	20240805	4450	-40.34	20230905	1979	34.16	20230825	2.90	N	048870	500	413 억	11062893	N	N	54	N	N
55	20240822	110508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	-40	5	-1.47	489762045	182450	42.99	2710	2740	2650	3545	1915	2730	2684.04	13.38	22343	2810	2770	2730	2690	2650	2770	2690	414	815	500	1910	5	1	82708344	2225	96.07	1.25	12	0.22	28.00	2153.00	4450	20230905	-39.55	1909	20230818	40.91	3870	-30.49	20240320	2100	28.10	20240805	4450	-39.55	20230905	1979	35.93	20230825	2.90	N	048870	500	413 억	11062893	N	N	54	N	N
56	20240822	100508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2680	-50	5	-1.83	361573060	134653	31.73	2710	2740	2650	3545	1915	2730	2684.78	13.38	-2072	2810	2770	2730	2690	2650	2770	2690	414	815	500	1910	5	1	82708344	2217	95.71	1.24	12	0.16	28.00	2153.00	4450	20230905	-39.78	1909	20230818	40.39	3870	-30.75	20240320	2100	27.62	20240805	4450	-39.78	20230905	1979	35.42	20230825	2.90	N	048870	500	413 억	11062893	N	N	54	N	N
57	20240822	090509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2720	-10	5	-0.37	36522425	13456	3.17	2710	2725	2705	3545	1915	2730	2712.52	13.38	2963	2810	2770	2730	2690	2650	2770	2690	414	815	500	1910	5	1	82708344	2250	97.14	1.26	12	0.02	28.00	2153.00	4450	20230905	-38.88	1909	20230818	42.48	3870	-29.72	20240320	2100	29.52	20240805	4450	-38.88	20230905	1979	37.44	20230825	2.90	N	048870	500	413 억	11062893	N	N	54	N	N
58	20240821	160507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2730	-10	5	-0.36	1137270305	419034	86.79	2730	2770	2690	3560	1920	2740	2714.03	13.34	25232	2853	2796	2763	2706	2673	2780	2690	414	820	500	1910	5	1	82708344	2258	97.50	1.27	12	0.51	28.00	2153.00	4450	20230905	-38.65	1909	20230818	43.01	3870	-29.46	20240320	2100	30.00	20240805	4450	-38.65	20230905	1979	37.95	20230825	2.79	N	048870	500	413 억	11036657	N	N	54	N	N
59	20240821	150512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2705	-35	5	-1.28	1064557295	392319	81.25	2730	2770	2690	3560	1920	2740	2713.50	13.34	25612	2853	2796	2763	2706	2673	2780	2690	414	820	500	1910	5	1	82708344	2237	96.61	1.26	12	0.47	28.00	2153.00	4450	20230905	-39.21	1909	20230818	41.70	3870	-30.10	20240320	2100	28.81	20240805	4450	-39.21	20230905	1979	36.69	20230825	2.79	N	048870	500	413 억	11036657	N	N	2	N	N
60	20240821	140507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2695	-45	5	-1.64	976542805	359762	74.51	2730	2770	2690	3560	1920	2740	2714.41	13.34	15644	2853	2796	2763	2706	2673	2780	2690	414	820	500	1910	5	1	82708344	2229	96.25	1.25	12	0.43	28.00	2153.00	4450	20230905	-39.44	1909	20230818	41.17	3870	-30.36	20240320	2100	28.33	20240805	4450	-39.44	20230905	1979	36.18	20230825	2.79	N	048870	500	413 억	11036657	N	N	2	N	N
61	20240821	130512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	-40	5	-1.46	923426995	340047	70.43	2730	2770	2690	3560	1920	2740	2715.59	13.34	15062	2853	2796	2763	2706	2673	2780	2690	414	820	500	1910	5	1	82708344	2233	96.43	1.25	12	0.41	28.00	2153.00	4450	20230905	-39.33	1909	20230818	41.44	3870	-30.23	20240320	2100	28.57	20240805	4450	-39.33	20230905	1979	36.43	20230825	2.79	N	048870	500	413 억	11036657	N	N	2	N	N
62	20240821	120512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2700	-40	5	-1.46	862124670	317306	65.72	2730	2770	2690	3560	1920	2740	2717.01	13.34	13549	2853	2796	2763	2706	2673	2780	2690	414	820	500	1910	5	1	82708344	2233	96.43	1.25	12	0.38	28.00	2153.00	4450	20230905	-39.33	1909	20230818	41.44	3870	-30.23	20240320	2100	28.57	20240805	4450	-39.33	20230905	1979	36.43	20230825	2.79	N	048870	500	413 억	11036657	N	N	2	N	N
63	20240821	110507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2705	-35	5	-1.28	739010430	271632	56.26	2730	2770	2690	3560	1920	2740	2720.63	13.34	763	2853	2796	2763	2706	2673	2780	2690	414	820	500	1910	5	1	82708344	2237	96.61	1.26	12	0.33	28.00	2153.00	4450	20230905	-39.21	1909	20230818	41.70	3870	-30.10	20240320	2100	28.81	20240805	4450	-39.21	20230905	1979	36.69	20230825	2.79	N	048870	500	413 억	11036657	N	N	2	N	N
64	20240821	100512	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2720	-20	5	-0.73	380975095	139038	28.80	2730	2770	2710	3560	1920	2740	2740.08	13.34	24908	2853	2796	2763	2706	2673	2780	2690	414	820	500	1910	5	1	82708344	2250	97.14	1.26	12	0.17	28.00	2153.00	4450	20230905	-38.88	1909	20230818	42.48	3870	-29.72	20240320	2100	29.52	20240805	4450	-38.88	20230905	1979	37.44	20230825	2.79	N	048870	500	413 억	11036657	N	N	2	N	N
65	20240821	090509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2755	15	2	0.55	43839710	16004	3.31	2730	2760	2725	3560	1920	2740	2739.30	13.34	-5612	2853	2796	2763	2706	2673	2780	2690	414	820	500	1910	5	1	82708344	2279	98.39	1.28	12	0.02	28.00	2153.00	4450	20230905	-38.09	1909	20230818	44.32	3870	-28.81	20240320	2100	31.19	20240805	4450	-38.09	20230905	1979	39.21	20230825	2.79	N	048870	500	413 억	11036657	N	N	2	N	N
66	20240820	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2740	-10	5	-0.36	1326532785	478531	31.62	2775	2820	2730	3575	1925	2750	2772.11	13.22	107005	2966	2857	2791	2682	2616	2825	2650	414	825	500	1920	5	1	82708344	2266	97.86	1.27	12	0.58	28.00	2153.00	4450	20230905	-38.43	1909	20230818	43.53	3870	-29.20	20240320	2100	30.48	20240805	4450	-38.43	20230905	1979	38.45	20230825	2.79	N	048870	500	413 억	10930113	N	N	2	N	N
67	20240820	150507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2750	0	3	0.00	1212808575	437060	28.88	2775	2820	2730	3575	1925	2750	2774.92	13.22	106059	2966	2857	2791	2682	2616	2825	2650	414	825	500	1920	5	1	82708344	2274	98.21	1.28	12	0.53	28.00	2153.00	4450	20230905	-38.20	1909	20230818	44.05	3870	-28.94	20240320	2100	30.95	20240805	4450	-38.20	20230905	1979	38.96	20230825	2.79	N	048870	500	413 억	10930113	N	N	0	N	N
68	20240820	140508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2755	5	2	0.18	1017026060	365772	24.17	2775	2820	2750	3575	1925	2750	2780.49	13.22	91430	2966	2857	2791	2682	2616	2825	2650	414	825	500	1920	5	1	82708344	2279	98.39	1.28	12	0.44	28.00	2153.00	4450	20230905	-38.09	1909	20230818	44.32	3870	-28.81	20240320	2100	31.19	20240805	4450	-38.09	20230905	1979	39.21	20230825	2.79	N	048870	500	413 억	10930113	N	N	0	N	N
69	20240820	130509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2750	0	3	0.00	912056595	327709	21.66	2775	2820	2750	3575	1925	2750	2783.13	13.22	93734	2966	2857	2791	2682	2616	2825	2650	414	825	500	1920	5	1	82708344	2274	98.21	1.28	12	0.40	28.00	2153.00	4450	20230905	-38.20	1909	20230818	44.05	3870	-28.94	20240320	2100	30.95	20240805	4450	-38.20	20230905	1979	38.96	20230825	2.79	N	048870	500	413 억	10930113	N	N	0	N	N
70	20240820	120508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2775	25	2	0.91	800540590	287336	18.99	2775	2820	2750	3575	1925	2750	2786.08	13.22	88792	2966	2857	2791	2682	2616	2825	2650	414	825	500	1920	5	1	82708344	2295	99.11	1.29	12	0.35	28.00	2153.00	4450	20230905	-37.64	1909	20230818	45.36	3870	-28.29	20240320	2100	32.14	20240805	4450	-37.64	20230905	1979	40.22	20230825	2.79	N	048870	500	413 억	10930113	N	N	0	N	N
71	20240820	110505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2790	40	2	1.45	646395630	231922	15.33	2775	2820	2750	3575	1925	2750	2787.13	13.22	66497	2966	2857	2791	2682	2616	2825	2650	414	825	500	1920	5	1	82708344	2308	99.64	1.30	12	0.28	28.00	2153.00	4450	20230905	-37.30	1909	20230818	46.15	3870	-27.91	20240320	2100	32.86	20240805	4450	-37.30	20230905	1979	40.98	20230825	2.79	N	048870	500	413 억	10930113	N	N	0	N	N
72	20240820	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2795	45	2	1.64	508632720	182525	12.06	2775	2820	2750	3575	1925	2750	2786.65	13.22	44383	2966	2857	2791	2682	2616	2825	2650	414	825	500	1920	5	1	82708344	2312	99.82	1.30	12	0.22	28.00	2153.00	4450	20230905	-37.19	1909	20230818	46.41	3870	-27.78	20240320	2100	33.10	20240805	4450	-37.19	20230905	1979	41.23	20230825	2.79	N	048870	500	413 억	10930113	N	N	0	N	N
73	20240820	090505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2785	35	2	1.27	55408030	19986	1.32	2775	2785	2760	3575	1925	2750	2772.34	13.22	3816	2966	2857	2791	2682	2616	2825	2650	414	825	500	1920	5	1	82708344	2303	99.46	1.29	12	0.02	28.00	2153.00	4450	20230905	-37.42	1909	20230818	45.89	3870	-28.04	20240320	2100	32.62	20240805	4450	-37.42	20230905	1979	40.73	20230825	2.79	N	048870	500	413 억	10930113	N	N	0	N	N
74	20240819	160458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2750	-55	5	-1.96	4203992305	1507469	156.54	2810	2900	2725	3645	1965	2805	2788.79	13.44	-187795	2955	2880	2835	2760	2715	2857	2737	414	840	500	1960	5	1	82708344	2274	98.21	1.28	12	1.82	28.00	2153.00	4450	20230905	-38.20	1909	20230818	44.05	3870	-28.94	20240320	2100	30.95	20240805	4450	-38.20	20230905	1979	38.96	20230825	2.74	N	048870	500	413 억	11118365	N	N	0	N	N
75	20240819	150502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2765	-40	5	-1.43	4113517795	1474627	153.13	2810	2900	2725	3645	1965	2805	2789.53	13.44	-198202	2955	2880	2835	2760	2715	2857	2737	414	840	500	1960	5	1	82708344	2287	98.75	1.28	12	1.78	28.00	2153.00	4450	20230905	-37.87	1909	20230818	44.84	3870	-28.55	20240320	2100	31.67	20240805	4450	-37.87	20230905	1979	39.72	20230825	2.74	N	048870	500	413 억	11118365	N	N	0	N	N
76	20240819	140505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2750	-55	5	-1.96	3805817795	1362724	141.51	2810	2900	2725	3645	1965	2805	2792.80	13.44	-239505	2955	2880	2835	2760	2715	2857	2737	414	840	500	1960	5	1	82708344	2274	98.21	1.28	12	1.65	28.00	2153.00	4450	20230905	-38.20	1909	20230818	44.05	3870	-28.94	20240320	2100	30.95	20240805	4450	-38.20	20230905	1979	38.96	20230825	2.74	N	048870	500	413 억	11118365	N	N	0	N	N
77	20240819	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2755	-50	5	-1.78	3733732880	1336567	138.79	2810	2900	2725	3645	1965	2805	2793.52	13.44	-241181	2955	2880	2835	2760	2715	2857	2737	414	840	500	1960	5	1	82708344	2279	98.39	1.28	12	1.62	28.00	2153.00	4450	20230905	-38.09	1909	20230818	44.32	3870	-28.81	20240320	2100	31.19	20240805	4450	-38.09	20230905	1979	39.21	20230825	2.74	N	048870	500	413 억	11118365	N	N	0	N	N
78	20240819	120502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2740	-65	5	-2.32	3654185425	1307728	135.80	2810	2900	2725	3645	1965	2805	2794.30	13.44	-239442	2955	2880	2835	2760	2715	2857	2737	414	840	500	1960	5	1	82708344	2266	97.86	1.27	12	1.58	28.00	2153.00	4450	20230905	-38.43	1909	20230818	43.53	3870	-29.20	20240320	2100	30.48	20240805	4450	-38.43	20230905	1979	38.45	20230825	2.74	N	048870	500	413 억	11118365	N	N	0	N	N
79	20240819	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2730	-75	5	-2.67	3529395970	1262157	131.07	2810	2900	2725	3645	1965	2805	2796.32	13.44	-238394	2955	2880	2835	2760	2715	2857	2737	414	840	500	1960	5	1	82708344	2258	97.50	1.27	12	1.53	28.00	2153.00	4450	20230905	-38.65	1909	20230818	43.01	3870	-29.46	20240320	2100	30.00	20240805	4450	-38.65	20230905	1979	37.95	20230825	2.74	N	048870	500	413 억	11118365	N	N	0	N	N
80	20240819	100503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2745	-60	5	-2.14	3259530705	1163627	120.83	2810	2900	2730	3645	1965	2805	2801.18	13.44	-231930	2955	2880	2835	2760	2715	2857	2737	414	840	500	1960	5	1	82708344	2270	98.04	1.27	12	1.41	28.00	2153.00	4450	20230905	-38.31	1909	20230818	43.79	3870	-29.07	20240320	2100	30.71	20240805	4450	-38.31	20230905	1979	38.71	20230825	2.74	N	048870	500	413 억	11118365	N	N	0	N	N
81	20240819	090503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2805	0	3	0.00	214762995	76275	7.92	2810	2875	2785	3645	1965	2805	2815.64	13.44	-16598	2955	2880	2835	2760	2715	2857	2737	414	840	500	1960	5	1	82708344	2320	100.18	1.30	12	0.09	28.00	2153.00	4450	20230905	-36.97	1909	20230818	46.94	3870	-27.52	20240320	2100	33.57	20240805	4450	-36.97	20230905	1979	41.74	20230825	2.74	N	048870	500	413 억	11118365	N	N	0	N	N
82	20240816	160458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2805	-45	5	-1.58	2697038320	947638	39.02	2885	2910	2790	3705	1995	2850	2846.08	13.41	15307	3116	2982	2831	2697	2546	3050	2765	414	855	500	1990	5	1	82708344	2320	100.18	1.30	12	1.15	28.00	2153.00	4450	20230905	-36.97	1909	20230818	46.94	3870	-27.52	20240320	2100	33.57	20240805	4450	-36.97	20230905	1909	46.94	20230818	2.81	N	048870	500	413 억	11091073	N	N	0	N	N
83	20240816	150501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	-20	5	-0.70	2590316300	909661	37.46	2885	2910	2790	3705	1995	2850	2847.56	13.41	15610	3116	2982	2831	2697	2546	3050	2765	414	855	500	1990	5	1	82708344	2341	101.07	1.31	12	1.10	28.00	2153.00	4450	20230905	-36.40	1909	20230818	48.25	3870	-26.87	20240320	2100	34.76	20240805	4450	-36.40	20230905	1909	48.25	20230818	2.81	N	048870	500	413 억	11091073	N	N	0	N	N
84	20240816	140502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	-15	5	-0.53	2177222430	762645	31.40	2885	2910	2805	3705	1995	2850	2854.83	13.41	2219	3116	2982	2831	2697	2546	3050	2765	414	855	500	1990	5	1	82708344	2345	101.25	1.32	12	0.92	28.00	2153.00	4450	20230905	-36.29	1909	20230818	48.51	3870	-26.74	20240320	2100	35.00	20240805	4450	-36.29	20230905	1909	48.51	20230818	2.81	N	048870	500	413 억	11091073	N	N	0	N	N
85	20240816	130503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	-5	5	-0.18	1861344080	651500	26.83	2885	2910	2805	3705	1995	2850	2857.02	13.41	-23967	3116	2982	2831	2697	2546	3050	2765	414	855	500	1990	5	1	82708344	2353	101.61	1.32	12	0.79	28.00	2153.00	4450	20230905	-36.07	1909	20230818	49.03	3870	-26.49	20240320	2100	35.48	20240805	4450	-36.07	20230905	1909	49.03	20230818	2.81	N	048870	500	413 억	11091073	N	N	0	N	N
86	20240816	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	10	2	0.35	1661789040	581340	23.94	2885	2910	2805	3705	1995	2850	2858.55	13.41	-39366	3116	2982	2831	2697	2546	3050	2765	414	855	500	1990	5	1	82708344	2365	102.14	1.33	12	0.70	28.00	2153.00	4450	20230905	-35.73	1909	20230818	49.82	3870	-26.10	20240320	2100	36.19	20240805	4450	-35.73	20230905	1909	49.82	20230818	2.81	N	048870	500	413 억	11091073	N	N	0	N	N
87	20240816	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	15	2	0.53	1395495600	488119	20.10	2885	2910	2805	3705	1995	2850	2858.93	13.41	-46514	3116	2982	2831	2697	2546	3050	2765	414	855	500	1990	5	1	82708344	2370	102.32	1.33	12	0.59	28.00	2153.00	4450	20230905	-35.62	1909	20230818	50.08	3870	-25.97	20240320	2100	36.43	20240805	4450	-35.62	20230905	1909	50.08	20230818	2.81	N	048870	500	413 억	11091073	N	N	0	N	N
88	20240816	100500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	15	2	0.53	1113759635	389272	16.03	2885	2910	2805	3705	1995	2850	2861.14	13.41	-46161	3116	2982	2831	2697	2546	3050	2765	414	855	500	1990	5	1	82708344	2370	102.32	1.33	12	0.47	28.00	2153.00	4450	20230905	-35.62	1909	20230818	50.08	3870	-25.97	20240320	2100	36.43	20240805	4450	-35.62	20230905	1909	50.08	20230818	2.81	N	048870	500	413 억	11091073	N	N	0	N	N
89	20240816	090502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	10	2	0.35	301057900	104929	4.32	2885	2885	2850	3705	1995	2850	2869.20	13.41	-32476	3116	2982	2831	2697	2546	3050	2765	414	855	500	1990	5	1	82708344	2365	102.14	1.33	12	0.13	28.00	2153.00	4450	20230905	-35.73	1909	20230818	49.82	3870	-26.10	20240320	2100	36.19	20240805	4450	-35.73	20230905	1909	49.82	20230818	2.81	N	048870	500	413 억	11091073	N	N	0	N	N
90	20240814	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2850	95	2	3.45	6914710645	2417952	363.03	2795	2965	2680	3580	1930	2755	2859.76	13.30	92888	2861	2807	2756	2702	2651	2782	2677	414	825	500	1920	5	1	82708344	2357	101.79	1.32	12	2.92	28.00	2153.00	4450	20230905	-35.96	1909	20230818	49.29	3870	-26.36	20240320	2100	35.71	20240805	4450	-35.96	20230905	1909	49.29	20230818	2.65	N	048870	500	413 억	10998141	N	N	5	N	N
91	20240814	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2830	75	2	2.72	6693062065	2339626	351.27	2795	2965	2680	3580	1930	2755	2860.74	13.30	90559	2861	2807	2756	2702	2651	2782	2677	414	825	500	1920	5	1	82708344	2341	101.07	1.31	12	2.83	28.00	2153.00	4450	20230905	-36.40	1909	20230818	48.25	3870	-26.87	20240320	2100	34.76	20240805	4450	-36.40	20230905	1909	48.25	20230818	2.65	N	048870	500	413 억	10998141	N	N	5	N	N
92	20240814	140507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	90	2	3.27	6440291980	2250640	337.91	2795	2965	2680	3580	1930	2755	2861.54	13.30	81277	2861	2807	2756	2702	2651	2782	2677	414	825	500	1920	5	1	82708344	2353	101.61	1.32	12	2.72	28.00	2153.00	4450	20230905	-36.07	1909	20230818	49.03	3870	-26.49	20240320	2100	35.48	20240805	4450	-36.07	20230905	1909	49.03	20230818	2.65	N	048870	500	413 억	10998141	N	N	5	N	N
93	20240814	130503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2845	90	2	3.27	6113405185	2135669	320.65	2795	2965	2680	3580	1930	2755	2862.52	13.30	67658	2861	2807	2756	2702	2651	2782	2677	414	825	500	1920	5	1	82708344	2353	101.61	1.32	12	2.58	28.00	2153.00	4450	20230905	-36.07	1909	20230818	49.03	3870	-26.49	20240320	2100	35.48	20240805	4450	-36.07	20230905	1909	49.03	20230818	2.65	N	048870	500	413 억	10998141	N	N	5	N	N
94	20240814	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2895	140	2	5.08	2994745875	1064346	159.80	2795	2915	2680	3580	1930	2755	2813.70	13.30	67167	2861	2807	2756	2702	2651	2782	2677	414	825	500	1920	5	1	82708344	2394	103.39	1.34	12	1.29	28.00	2153.00	4450	20230905	-34.94	1909	20230818	51.65	3870	-25.19	20240320	2100	37.86	20240805	4450	-34.94	20230905	1909	51.65	20230818	2.65	N	048870	500	413 억	10998141	N	N	5	N	N
95	20240814	110458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2835	80	2	2.90	1863526675	671668	100.84	2795	2865	2680	3580	1930	2755	2774.48	13.30	86141	2861	2807	2756	2702	2651	2782	2677	414	825	500	1920	5	1	82708344	2345	101.25	1.32	12	0.81	28.00	2153.00	4450	20230905	-36.29	1909	20230818	48.51	3870	-26.74	20240320	2100	35.00	20240805	4450	-36.29	20230905	1909	48.51	20230818	2.65	N	048870	500	413 억	10998141	N	N	5	N	N
96	20240814	100458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2805	50	2	1.81	1198135190	436400	65.52	2795	2820	2680	3580	1930	2755	2745.50	13.30	85623	2861	2807	2756	2702	2651	2782	2677	414	825	500	1920	5	1	82708344	2320	100.18	1.30	12	0.53	28.00	2153.00	4450	20230905	-36.97	1909	20230818	46.94	3870	-27.52	20240320	2100	33.57	20240805	4450	-36.97	20230905	1909	46.94	20230818	2.65	N	048870	500	413 억	10998141	N	N	5	N	N
97	20240814	090530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2775	20	2	0.73	112877725	40669	6.11	2795	2800	2745	3580	1930	2755	2775.52	13.30	-3403	2861	2807	2756	2702	2651	2782	2677	414	825	500	1920	5	1	82708344	2295	99.11	1.29	12	0.05	28.00	2153.00	4450	20230905	-37.64	1909	20230818	45.36	3870	-28.29	20240320	2100	32.14	20240805	4450	-37.64	20230905	1909	45.36	20230818	2.65	N	048870	500	413 억	10998141	N	N	5	N	N
98	20240813	160453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2755	-40	5	-1.43	1798497790	654263	16.36	2760	2810	2705	3630	1960	2795	2748.83	13.18	87552	3128	2961	2803	2636	2478	3045	2720	414	835	500	1950	5	1	82708344	2279	98.39	1.28	12	0.79	28.00	2153.00	4450	20230905	-38.09	1909	20230818	44.32	3870	-28.81	20240320	2100	31.19	20240805	4450	-38.09	20230905	1909	44.32	20230818	2.61	N	048870	500	413 억	10904919	N	N	5	N	N
99	20240813	150456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2755	-40	5	-1.43	1661781780	604668	15.12	2760	2810	2705	3630	1960	2795	2748.20	13.18	91126	3128	2961	2803	2636	2478	3045	2720	414	835	500	1950	5	1	82708344	2279	98.39	1.28	12	0.73	28.00	2153.00	4450	20230905	-38.09	1909	20230818	44.32	3870	-28.81	20240320	2100	31.19	20240805	4450	-38.09	20230905	1909	44.32	20230818	2.61	N	048870	500	413 억	10904919	N	N	0	N	N
100	20240813	140457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	-60	5	-2.15	1504359395	547346	13.69	2760	2810	2705	3630	1960	2795	2748.40	13.18	81746	3128	2961	2803	2636	2478	3045	2720	414	835	500	1950	5	1	82708344	2262	97.68	1.27	12	0.66	28.00	2153.00	4450	20230905	-38.54	1909	20230818	43.27	3870	-29.33	20240320	2100	30.24	20240805	4450	-38.54	20230905	1909	43.27	20230818	2.61	N	048870	500	413 억	10904919	N	N	0	N	N
101	20240813	130458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2735	-60	5	-2.15	1409893035	512831	12.82	2760	2810	2705	3630	1960	2795	2749.17	13.18	86061	3128	2961	2803	2636	2478	3045	2720	414	835	500	1950	5	1	82708344	2262	97.68	1.27	12	0.62	28.00	2153.00	4450	20230905	-38.54	1909	20230818	43.27	3870	-29.33	20240320	2100	30.24	20240805	4450	-38.54	20230905	1909	43.27	20230818	2.61	N	048870	500	413 억	10904919	N	N	0	N	N
102	20240813	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2775	-20	5	-0.72	1296947935	471665	11.79	2760	2810	2705	3630	1960	2795	2749.66	13.18	83790	3128	2961	2803	2636	2478	3045	2720	414	835	500	1950	5	1	82708344	2295	99.11	1.29	12	0.57	28.00	2153.00	4450	20230905	-37.64	1909	20230818	45.36	3870	-28.29	20240320	2100	32.14	20240805	4450	-37.64	20230905	1909	45.36	20230818	2.61	N	048870	500	413 억	10904919	N	N	0	N	N
103	20240813	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2750	-45	5	-1.61	1181730425	429762	10.75	2760	2810	2705	3630	1960	2795	2749.66	13.18	82950	3128	2961	2803	2636	2478	3045	2720	414	835	500	1950	5	1	82708344	2274	98.21	1.28	12	0.52	28.00	2153.00	4450	20230905	-38.20	1909	20230818	44.05	3870	-28.94	20240320	2100	30.95	20240805	4450	-38.20	20230905	1909	44.05	20230818	2.61	N	048870	500	413 억	10904919	N	N	0	N	N
104	20240813	100453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2740	-55	5	-1.97	1065086790	387292	9.68	2760	2810	2705	3630	1960	2795	2750.01	13.18	71754	3128	2961	2803	2636	2478	3045	2720	414	835	500	1950	5	1	82708344	2266	97.86	1.27	12	0.47	28.00	2153.00	4450	20230905	-38.43	1909	20230818	43.53	3870	-29.20	20240320	2100	30.48	20240805	4450	-38.43	20230905	1909	43.53	20230818	2.61	N	048870	500	413 억	10904919	N	N	0	N	N
105	20240813	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2795	0	3	0.00	204726140	74048	1.85	2760	2795	2745	3630	1960	2795	2764.49	13.18	-12134	3128	2961	2803	2636	2478	3045	2720	414	835	500	1950	5	1	82708344	2312	99.82	1.30	12	0.09	28.00	2153.00	4450	20230905	-37.19	1909	20230818	46.41	3870	-27.78	20240320	2100	33.10	20240805	4450	-37.19	20230905	1909	46.41	20230818	2.61	N	048870	500	413 억	10904919	N	N	0	N	N
106	20240812	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2795	180	2	6.88	11382680140	3980095	1391.56	2645	2970	2645	3395	1835	2615	2860.04	13.20	-8207	2678	2646	2623	2591	2568	2662	2607	414	780	500	1830	5	1	82708344	2312	99.82	1.30	12	4.81	28.00	2153.00	4450	20230905	-37.19	1909	20230818	46.41	3870	-27.78	20240320	2100	33.10	20240805	4450	-37.19	20230905	1909	46.41	20230818	2.68	N	048870	500	413 억	10916022	N	N	0	N	N
107	20240812	150454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2790	175	2	6.69	11106739445	3881333	1357.03	2645	2970	2645	3395	1835	2615	2861.58	13.20	-18395	2678	2646	2623	2591	2568	2662	2607	414	780	500	1830	5	1	82708344	2308	99.64	1.30	12	4.69	28.00	2153.00	4450	20230905	-37.30	1909	20230818	46.15	3870	-27.91	20240320	2100	32.86	20240805	4450	-37.30	20230905	1909	46.15	20230818	2.68	N	048870	500	413 억	10916022	N	N	0	N	N
108	20240812	140452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2815	200	2	7.65	10787456535	3767228	1317.14	2645	2970	2645	3395	1835	2615	2863.50	13.20	-60508	2678	2646	2623	2591	2568	2662	2607	414	780	500	1830	5	1	82708344	2328	100.54	1.31	12	4.55	28.00	2153.00	4450	20230905	-36.74	1909	20230818	47.46	3870	-27.26	20240320	2100	34.05	20240805	4450	-36.74	20230905	1909	47.46	20230818	2.68	N	048870	500	413 억	10916022	N	N	0	N	N
109	20240812	130449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2820	205	2	7.84	10483457030	3659216	1279.37	2645	2970	2645	3395	1835	2615	2864.95	13.20	-72346	2678	2646	2623	2591	2568	2662	2607	414	780	500	1830	5	1	82708344	2332	100.71	1.31	12	4.42	28.00	2153.00	4450	20230905	-36.63	1909	20230818	47.72	3870	-27.13	20240320	2100	34.29	20240805	4450	-36.63	20230905	1909	47.72	20230818	2.68	N	048870	500	413 억	10916022	N	N	0	N	N
110	20240812	120450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2805	190	2	7.27	9883512335	3445281	1204.58	2645	2970	2645	3395	1835	2615	2868.71	13.20	-83583	2678	2646	2623	2591	2568	2662	2607	414	780	500	1830	5	1	82708344	2320	100.18	1.30	12	4.17	28.00	2153.00	4450	20230905	-36.97	1909	20230818	46.94	3870	-27.52	20240320	2100	33.57	20240805	4450	-36.97	20230905	1909	46.94	20230818	2.68	N	048870	500	413 억	10916022	N	N	0	N	N
111	20240812	110449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2810	195	2	7.46	9365111170	3260852	1140.09	2645	2970	2645	3395	1835	2615	2871.98	13.20	-107545	2678	2646	2623	2591	2568	2662	2607	414	780	500	1830	5	1	82708344	2324	100.36	1.31	12	3.94	28.00	2153.00	4450	20230905	-36.85	1909	20230818	47.20	3870	-27.39	20240320	2100	33.81	20240805	4450	-36.85	20230905	1909	47.20	20230818	2.68	N	048870	500	413 억	10916022	N	N	0	N	N
112	20240812	100447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2825	210	2	8.03	2095903420	750277	262.32	2645	2875	2645	3395	1835	2615	2793.51	13.20	106593	2678	2646	2623	2591	2568	2662	2607	414	780	500	1830	5	1	82708344	2337	100.89	1.31	12	0.91	28.00	2153.00	4450	20230905	-36.52	1909	20230818	47.98	3870	-27.00	20240320	2100	34.52	20240805	4450	-36.52	20230905	1909	47.98	20230818	2.68	N	048870	500	413 억	10916022	N	N	0	N	N
113	20240812	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2710	95	2	3.63	178614580	66149	23.13	2645	2730	2645	3395	1835	2615	2700.19	13.20	31500	2678	2646	2623	2591	2568	2662	2607	414	780	500	1830	5	1	82708344	2241	96.79	1.26	12	0.08	28.00	2153.00	4450	20230905	-39.10	1909	20230818	41.96	3870	-29.97	20240320	2100	29.05	20240805	4450	-39.10	20230905	1909	41.96	20230818	2.68	N	048870	500	413 억	10916022	N	N	0	N	N
114	20240809	160444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2615	40	2	1.55	748760045	284948	35.55	2600	2655	2600	3345	1805	2575	2627.73	13.14	49620	2745	2660	2560	2475	2375	2702	2517	414	770	500	1800	5	1	82708344	2163	93.39	1.21	12	0.34	28.00	2153.00	4450	20230905	-41.24	1909	20230818	36.98	3870	-32.43	20240320	2100	24.52	20240805	4450	-41.24	20230905	1909	36.98	20230818	2.75	N	048870	500	413 억	10866273	N	N	0	N	N
115	20240809	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2620	45	2	1.75	654137885	248786	31.04	2600	2655	2600	3345	1805	2575	2629.34	13.14	33322	2745	2660	2560	2475	2375	2702	2517	414	770	500	1800	5	1	82708344	2167	93.57	1.22	12	0.30	28.00	2153.00	4450	20230905	-41.12	1909	20230818	37.24	3870	-32.30	20240320	2100	24.76	20240805	4450	-41.12	20230905	1909	37.24	20230818	2.75	N	048870	500	413 억	10866273	N	N	0	N	N
116	20240809	140454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2615	40	2	1.55	574877340	218686	27.29	2600	2655	2600	3345	1805	2575	2628.80	13.14	22093	2745	2660	2560	2475	2375	2702	2517	414	770	500	1800	5	1	82708344	2163	93.39	1.21	12	0.26	28.00	2153.00	4450	20230905	-41.24	1909	20230818	36.98	3870	-32.43	20240320	2100	24.52	20240805	4450	-41.24	20230905	1909	36.98	20230818	2.75	N	048870	500	413 억	10866273	N	N	0	N	N
117	20240809	130454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2630	55	2	2.14	507851180	193179	24.10	2600	2655	2600	3345	1805	2575	2628.94	13.14	22464	2745	2660	2560	2475	2375	2702	2517	414	770	500	1800	5	1	82708344	2175	93.93	1.22	12	0.23	28.00	2153.00	4450	20230905	-40.90	1909	20230818	37.77	3870	-32.04	20240320	2100	25.24	20240805	4450	-40.90	20230905	1909	37.77	20230818	2.75	N	048870	500	413 억	10866273	N	N	0	N	N
118	20240809	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2630	55	2	2.14	457194695	173980	21.71	2600	2655	2600	3345	1805	2575	2627.89	13.14	25826	2745	2660	2560	2475	2375	2702	2517	414	770	500	1800	5	1	82708344	2175	93.93	1.22	12	0.21	28.00	2153.00	4450	20230905	-40.90	1909	20230818	37.77	3870	-32.04	20240320	2100	25.24	20240805	4450	-40.90	20230905	1909	37.77	20230818	2.75	N	048870	500	413 억	10866273	N	N	0	N	N
119	20240809	110447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2625	50	2	1.94	414533480	157740	19.68	2600	2655	2600	3345	1805	2575	2627.99	13.14	19725	2745	2660	2560	2475	2375	2702	2517	414	770	500	1800	5	1	82708344	2171	93.75	1.22	12	0.19	28.00	2153.00	4450	20230905	-41.01	1909	20230818	37.51	3870	-32.17	20240320	2100	25.00	20240805	4450	-41.01	20230905	1909	37.51	20230818	2.75	N	048870	500	413 억	10866273	N	N	0	N	N
120	20240809	100454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2635	60	2	2.33	289240175	109906	13.71	2600	2655	2600	3345	1805	2575	2631.76	13.14	5862	2745	2660	2560	2475	2375	2702	2517	414	770	500	1800	5	1	82708344	2179	94.11	1.22	12	0.13	28.00	2153.00	4450	20230905	-40.79	1909	20230818	38.03	3870	-31.91	20240320	2100	25.48	20240805	4450	-40.79	20230905	1909	38.03	20230818	2.75	N	048870	500	413 억	10866273	N	N	0	N	N
121	20240809	090448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2620	45	2	1.75	52276820	19950	2.49	2600	2640	2600	3345	1805	2575	2620.62	13.14	-1116	2745	2660	2560	2475	2375	2702	2517	414	770	500	1800	5	1	82708344	2167	93.57	1.22	12	0.02	28.00	2153.00	4450	20230905	-41.12	1909	20230818	37.24	3870	-32.30	20240320	2100	24.76	20240805	4450	-41.12	20230905	1909	37.24	20230818	2.75	N	048870	500	413 억	10866273	N	N	0	N	N
122	20240808	160442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	80	2	3.21	2067017175	800573	218.29	2480	2645	2460	3240	1750	2495	2581.94	13.21	-58225	2631	2562	2481	2412	2331	2597	2447	414	745	500	1740	5	1	82708344	2130	91.96	1.20	12	0.97	28.00	2153.00	4450	20230905	-42.13	1909	20230818	34.89	3870	-33.46	20240320	2100	22.62	20240805	4450	-42.13	20230905	1909	34.89	20230818	2.80	N	048870	500	413 억	10924571	N	N	0	N	N
123	20240808	150447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2605	110	2	4.41	1979794425	766735	209.06	2480	2645	2460	3240	1750	2495	2582.11	13.21	-68114	2631	2562	2481	2412	2331	2597	2447	414	745	500	1740	5	1	82708344	2155	93.04	1.21	12	0.93	28.00	2153.00	4450	20230905	-41.46	1909	20230818	36.46	3870	-32.69	20240320	2100	24.05	20240805	4450	-41.46	20230905	1909	36.46	20230818	2.80	N	048870	500	413 억	10924571	N	N	0	N	N
124	20240808	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2590	95	2	3.81	1642017155	635689	173.33	2480	2645	2460	3240	1750	2495	2583.05	13.21	-91105	2631	2562	2481	2412	2331	2597	2447	414	745	500	1740	5	1	82708344	2142	92.50	1.20	12	0.77	28.00	2153.00	4450	20230905	-41.80	1909	20230818	35.67	3870	-33.07	20240320	2100	23.33	20240805	4450	-41.80	20230905	1909	35.67	20230818	2.80	N	048870	500	413 억	10924571	N	N	0	N	N
125	20240808	130449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2585	90	2	3.61	1545306060	598385	163.16	2480	2645	2460	3240	1750	2495	2582.46	13.21	-103287	2631	2562	2481	2412	2331	2597	2447	414	745	500	1740	5	1	82708344	2138	92.32	1.20	12	0.72	28.00	2153.00	4450	20230905	-41.91	1909	20230818	35.41	3870	-33.20	20240320	2100	23.10	20240805	4450	-41.91	20230905	1909	35.41	20230818	2.80	N	048870	500	413 억	10924571	N	N	0	N	N
126	20240808	120453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2590	95	2	3.81	1495082230	578909	157.85	2480	2645	2460	3240	1750	2495	2582.59	13.21	-104770	2631	2562	2481	2412	2331	2597	2447	414	745	500	1740	5	1	82708344	2142	92.50	1.20	12	0.70	28.00	2153.00	4450	20230905	-41.80	1909	20230818	35.67	3870	-33.07	20240320	2100	23.33	20240805	4450	-41.80	20230905	1909	35.67	20230818	2.80	N	048870	500	413 억	10924571	N	N	0	N	N
127	20240808	110449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2555	60	2	2.40	1363762580	527992	143.97	2480	2645	2460	3240	1750	2495	2582.92	13.21	-94680	2631	2562	2481	2412	2331	2597	2447	414	745	500	1740	5	1	82708344	2113	91.25	1.19	12	0.64	28.00	2153.00	4450	20230905	-42.58	1909	20230818	33.84	3870	-33.98	20240320	2100	21.67	20240805	4450	-42.58	20230905	1909	33.84	20230818	2.80	N	048870	500	413 억	10924571	N	N	0	N	N
128	20240808	100446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2635	140	2	5.61	1002251065	388234	105.86	2480	2645	2460	3240	1750	2495	2581.56	13.21	-49285	2631	2562	2481	2412	2331	2597	2447	414	745	500	1740	5	1	82708344	2179	94.11	1.22	12	0.47	28.00	2153.00	4450	20230905	-40.79	1909	20230818	38.03	3870	-31.91	20240320	2100	25.48	20240805	4450	-40.79	20230905	1909	38.03	20230818	2.80	N	048870	500	413 억	10924571	N	N	0	N	N
129	20240808	090444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2510	15	2	0.60	53247745	21408	5.84	2480	2510	2460	3240	1750	2495	2487.28	13.21	5132	2631	2562	2481	2412	2331	2597	2447	414	745	500	1740	5	1	82708344	2076	89.64	1.17	12	0.03	28.00	2153.00	4450	20230905	-43.60	1909	20230818	31.48	3870	-35.14	20240320	2100	19.52	20240805	4450	-43.60	20230905	1909	31.48	20230818	2.80	N	048870	500	413 억	10924571	N	N	0	N	N
130	20240807	160437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2495	65	2	2.67	908758990	363073	63.16	2425	2550	2400	3155	1705	2430	2503.17	13.13	62314	2570	2500	2360	2290	2150	2535	2325	414	725	500	1700	5	1	82708344	2064	89.11	1.16	12	0.44	28.00	2153.00	4450	20230905	-43.93	1909	20230818	30.70	3870	-35.53	20240320	2100	18.81	20240805	4450	-43.93	20230905	1909	30.70	20230818	3.00	N	048870	500	413 억	10861871	N	N	0	N	N
131	20240807	150444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2485	55	2	2.26	883964790	353139	61.43	2425	2550	2400	3155	1705	2430	2503.37	13.13	56419	2570	2500	2360	2290	2150	2535	2325	414	725	500	1700	5	1	82708344	2055	88.75	1.15	12	0.43	28.00	2153.00	4450	20230905	-44.16	1909	20230818	30.17	3870	-35.79	20240320	2100	18.33	20240805	4450	-44.16	20230905	1909	30.17	20230818	3.00	N	048870	500	413 억	10861871	N	N	0	N	N
132	20240807	140448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2520	90	2	3.70	763505755	305055	53.07	2425	2550	2400	3155	1705	2430	2503.08	13.13	53023	2570	2500	2360	2290	2150	2535	2325	414	725	500	1700	5	1	82708344	2084	90.00	1.17	12	0.37	28.00	2153.00	4450	20230905	-43.37	1909	20230818	32.01	3870	-34.88	20240320	2100	20.00	20240805	4450	-43.37	20230905	1909	32.01	20230818	3.00	N	048870	500	413 억	10861871	N	N	0	N	N
133	20240807	130444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2510	80	2	3.29	734347220	293463	51.05	2425	2550	2400	3155	1705	2430	2502.59	13.13	52343	2570	2500	2360	2290	2150	2535	2325	414	725	500	1700	5	1	82708344	2076	89.64	1.17	12	0.35	28.00	2153.00	4450	20230905	-43.60	1909	20230818	31.48	3870	-35.14	20240320	2100	19.52	20240805	4450	-43.60	20230905	1909	31.48	20230818	3.00	N	048870	500	413 억	10861871	N	N	0	N	N
134	20240807	120446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2525	95	2	3.91	636311745	254630	44.30	2425	2540	2400	3155	1705	2430	2499.23	13.13	41439	2570	2500	2360	2290	2150	2535	2325	414	725	500	1700	5	1	82708344	2088	90.18	1.17	12	0.31	28.00	2153.00	4450	20230905	-43.26	1909	20230818	32.27	3870	-34.75	20240320	2100	20.24	20240805	4450	-43.26	20230905	1909	32.27	20230818	3.00	N	048870	500	413 억	10861871	N	N	0	N	N
135	20240807	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2510	80	2	3.29	520547010	208838	36.33	2425	2535	2400	3155	1705	2430	2492.88	13.13	42471	2570	2500	2360	2290	2150	2535	2325	414	725	500	1700	5	1	82708344	2076	89.64	1.17	12	0.25	28.00	2153.00	4450	20230905	-43.60	1909	20230818	31.48	3870	-35.14	20240320	2100	19.52	20240805	4450	-43.60	20230905	1909	31.48	20230818	3.00	N	048870	500	413 억	10861871	N	N	0	N	N
136	20240807	100440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2515	85	2	3.50	368247855	147953	25.74	2425	2535	2400	3155	1705	2430	2489.34	13.13	21009	2570	2500	2360	2290	2150	2535	2325	414	725	500	1700	5	1	82708344	2080	89.82	1.17	12	0.18	28.00	2153.00	4450	20230905	-43.48	1909	20230818	31.74	3870	-35.01	20240320	2100	19.76	20240805	4450	-43.48	20230905	1909	31.74	20230818	3.00	N	048870	500	413 억	10861871	N	N	0	N	N
137	20240807	090440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2420	-10	5	-0.41	36578630	15092	2.63	2425	2450	2400	3155	1705	2430	2423.28	13.13	-880	2570	2500	2360	2290	2150	2535	2325	414	725	500	1700	5	1	82708344	2002	86.43	1.12	12	0.02	28.00	2153.00	4450	20230905	-45.62	1909	20230818	26.77	3870	-37.47	20240320	2100	15.24	20240805	4450	-45.62	20230905	1909	26.77	20230818	3.00	N	048870	500	413 억	10861871	N	N	0	N	N
138	20240806	160436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2430	165	2	7.28	1327738655	562014	46.43	2265	2430	2220	2940	1590	2265	2362.77	13.07	50043	2748	2506	2303	2061	1858	2405	1960	414	675	500	1580	5	1	82708344	2010	86.79	1.13	12	0.68	28.00	2153.00	4450	20230905	-45.39	1909	20230818	27.29	3870	-37.21	20240320	2100	15.71	20240805	4450	-45.39	20230905	1909	27.29	20230818	3.09	N	048870	500	413 억	10811966	N	N	13	N	N
139	20240806	150444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2405	140	2	6.18	1246220800	528261	43.64	2265	2430	2220	2940	1590	2265	2359.42	13.07	46136	2748	2506	2303	2061	1858	2405	1960	414	675	500	1580	5	1	82708344	1989	85.89	1.12	12	0.64	28.00	2153.00	4450	20230905	-45.96	1909	20230818	25.98	3870	-37.86	20240320	2100	14.52	20240805	4450	-45.96	20230905	1909	25.98	20230818	3.09	N	048870	500	413 억	10811966	N	N	13	N	N
140	20240806	140441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2380	115	2	5.08	1142841805	484984	40.07	2265	2430	2220	2940	1590	2265	2356.79	13.07	13967	2748	2506	2303	2061	1858	2405	1960	414	675	500	1580	5	1	82708344	1968	85.00	1.11	12	0.59	28.00	2153.00	4450	20230905	-46.52	1909	20230818	24.67	3870	-38.50	20240320	2100	13.33	20240805	4450	-46.52	20230905	1909	24.67	20230818	3.09	N	048870	500	413 억	10811966	N	N	13	N	N
141	20240806	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2375	110	2	4.86	1030410360	437697	36.16	2265	2430	2220	2940	1590	2265	2354.53	13.07	15913	2748	2506	2303	2061	1858	2405	1960	414	675	500	1580	5	1	82708344	1964	84.82	1.10	12	0.53	28.00	2153.00	4450	20230905	-46.63	1909	20230818	24.41	3870	-38.63	20240320	2100	13.10	20240805	4450	-46.63	20230905	1909	24.41	20230818	3.09	N	048870	500	413 억	10811966	N	N	13	N	N
142	20240806	120443	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2360	95	2	4.19	975216260	414408	34.24	2265	2430	2220	2940	1590	2265	2353.66	13.07	7955	2748	2506	2303	2061	1858	2405	1960	414	675	500	1580	5	1	82708344	1952	84.29	1.10	12	0.50	28.00	2153.00	4450	20230905	-46.97	1909	20230818	23.62	3870	-39.02	20240320	2100	12.38	20240805	4450	-46.97	20230905	1909	23.62	20230818	3.09	N	048870	500	413 억	10811966	N	N	13	N	N
143	20240806	110438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2365	100	2	4.42	909822650	386702	31.95	2265	2430	2220	2940	1590	2265	2353.19	13.07	8213	2748	2506	2303	2061	1858	2405	1960	414	675	500	1580	5	1	82708344	1956	84.46	1.10	12	0.47	28.00	2153.00	4450	20230905	-46.85	1909	20230818	23.89	3870	-38.89	20240320	2100	12.62	20240805	4450	-46.85	20230905	1909	23.89	20230818	3.09	N	048870	500	413 억	10811966	N	N	13	N	N
144	20240806	100437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2405	140	2	6.18	589850620	251661	20.79	2265	2430	2220	2940	1590	2265	2344.40	13.07	25112	2748	2506	2303	2061	1858	2405	1960	414	675	500	1580	5	1	82708344	1989	85.89	1.12	12	0.30	28.00	2153.00	4450	20230905	-45.96	1909	20230818	25.98	3870	-37.86	20240320	2100	14.52	20240805	4450	-45.96	20230905	1909	25.98	20230818	3.09	N	048870	500	413 억	10811966	N	N	13	N	N
145	20240806	090439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2335	70	2	3.09	44632125	19549	1.62	2265	2350	2265	2940	1590	2265	2284.92	13.07	4503	2748	2506	2303	2061	1858	2405	1960	414	675	500	1580	5	1	82708344	1931	83.39	1.08	12	0.02	28.00	2153.00	4450	20230905	-47.53	1909	20230818	22.32	3870	-39.66	20240320	2100	11.19	20240805	4450	-47.53	20230905	1909	22.32	20230818	3.09	N	048870	500	413 억	10811966	N	N	13	N	N
146	20240805	160431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2265	-300	5	-11.70	2853370735	1197827	231.59	2540	2545	2100	3330	1800	2565	2382.19	13.05	22390	2685	2625	2590	2530	2495	2607	2512	414	765	500	1790	5	1	82708344	1873	80.89	1.05	12	1.45	28.00	2153.00	4450	20230905	-49.10	1909	20230818	18.65	3870	-41.47	20240320	2100	7.86	20240805	4450	-49.10	20230905	1909	18.65	20230818	3.11	N	048870	500	413 억	10791208	N	N	13	N	N
147	20240805	150437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2280	-285	5	-11.11	2691426280	1126498	217.80	2540	2545	2100	3330	1800	2565	2389.20	13.05	-1895	2685	2625	2590	2530	2495	2607	2512	414	765	500	1790	5	1	82708344	1886	81.43	1.06	12	1.36	28.00	2153.00	4450	20230905	-48.76	1909	20230818	19.43	3870	-41.09	20240320	2100	8.57	20240805	4450	-48.76	20230905	1909	19.43	20230818	3.11	N	048870	500	413 억	10791208	N	N	9	N	N
148	20240805	140440	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2365	-200	5	-7.80	1833000965	750680	145.14	2540	2545	2355	3330	1800	2565	2441.79	13.05	-17186	2685	2625	2590	2530	2495	2607	2512	414	765	500	1790	5	1	82708344	1956	84.46	1.10	12	0.91	28.00	2153.00	4450	20230905	-46.85	1909	20230818	23.89	3870	-38.89	20240320	2300	2.83	20240626	4450	-46.85	20230905	1909	23.89	20230818	3.11	N	048870	500	413 억	10791208	N	N	9	N	N
149	20240805	130438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2370	-195	5	-7.60	1699048250	694059	134.19	2540	2545	2365	3330	1800	2565	2447.99	13.05	-27016	2685	2625	2590	2530	2495	2607	2512	414	765	500	1790	5	1	82708344	1960	84.64	1.10	12	0.84	28.00	2153.00	4450	20230905	-46.74	1909	20230818	24.15	3870	-38.76	20240320	2300	3.04	20240626	4450	-46.74	20230905	1909	24.15	20230818	3.11	N	048870	500	413 억	10791208	N	N	9	N	N
150	20240805	120434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2410	-155	5	-6.04	1405952975	571013	110.40	2540	2545	2400	3330	1800	2565	2462.21	13.05	-48810	2685	2625	2590	2530	2495	2607	2512	414	765	500	1790	5	1	82708344	1993	86.07	1.12	12	0.69	28.00	2153.00	4450	20230905	-45.84	1909	20230818	26.24	3870	-37.73	20240320	2300	4.78	20240626	4450	-45.84	20230905	1909	26.24	20230818	3.11	N	048870	500	413 억	10791208	N	N	9	N	N
151	20240805	110438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2460	-105	5	-4.09	977878175	395110	76.39	2540	2545	2450	3330	1800	2565	2474.95	13.05	-24095	2685	2625	2590	2530	2495	2607	2512	414	765	500	1790	5	1	82708344	2035	87.86	1.14	12	0.48	28.00	2153.00	4450	20230905	-44.72	1909	20230818	28.86	3870	-36.43	20240320	2300	6.96	20240626	4450	-44.72	20230905	1909	28.86	20230818	3.11	N	048870	500	413 억	10791208	N	N	9	N	N
152	20240805	100435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2475	-90	5	-3.51	689259160	277562	53.67	2540	2545	2460	3330	1800	2565	2483.26	13.05	-9394	2685	2625	2590	2530	2495	2607	2512	414	765	500	1790	5	1	82708344	2047	88.39	1.15	12	0.34	28.00	2153.00	4450	20230905	-44.38	1909	20230818	29.65	3870	-36.05	20240320	2300	7.61	20240626	4450	-44.38	20230905	1909	29.65	20230818	3.11	N	048870	500	413 억	10791208	N	N	9	N	N
153	20240805	090432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2495	-70	5	-2.73	243818460	97806	18.91	2540	2545	2465	3330	1800	2565	2492.88	13.05	-16979	2685	2625	2590	2530	2495	2607	2512	414	765	500	1790	5	1	82708344	2064	89.11	1.16	12	0.12	28.00	2153.00	4450	20230905	-43.93	1909	20230818	30.70	3870	-35.53	20240320	2300	8.48	20240626	4450	-43.93	20230905	1909	30.70	20230818	3.11	N	048870	500	413 억	10791208	N	N	9	N	N
154	20240802	160428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2565	-105	5	-3.93	1317682330	510531	135.88	2610	2650	2555	3470	1870	2670	2581.00	13.00	44009	2756	2712	2666	2622	2576	2735	2645	414	800	500	1860	5	1	82708344	2121	91.61	1.19	12	0.62	28.00	2153.00	4450	20230905	-42.36	1845	20230727	39.02	3870	-33.72	20240320	2300	11.52	20240626	4450	-42.36	20230905	1909	34.36	20230818	3.34	N	048870	500	413 억	10748037	N	N	9	N	N
155	20240802	150426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	-95	5	-3.56	1247603050	483220	128.61	2610	2650	2555	3470	1870	2670	2581.85	13.00	37844	2756	2712	2666	2622	2576	2735	2645	414	800	500	1860	5	1	82708344	2130	91.96	1.20	12	0.58	28.00	2153.00	4450	20230905	-42.13	1845	20230727	39.57	3870	-33.46	20240320	2300	11.96	20240626	4450	-42.13	20230905	1909	34.89	20230818	3.34	N	048870	500	413 억	10748037	N	N	10	N	N
156	20240802	140431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2565	-105	5	-3.93	1035992865	400671	106.64	2610	2650	2560	3470	1870	2670	2585.64	13.00	1719	2756	2712	2666	2622	2576	2735	2645	414	800	500	1860	5	1	82708344	2121	91.61	1.19	12	0.48	28.00	2153.00	4450	20230905	-42.36	1845	20230727	39.02	3870	-33.72	20240320	2300	11.52	20240626	4450	-42.36	20230905	1909	34.36	20230818	3.34	N	048870	500	413 억	10748037	N	N	10	N	N
157	20240802	130430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	-95	5	-3.56	853862175	330146	87.87	2610	2650	2560	3470	1870	2670	2586.32	13.00	16123	2756	2712	2666	2622	2576	2735	2645	414	800	500	1860	5	1	82708344	2130	91.96	1.20	12	0.40	28.00	2153.00	4450	20230905	-42.13	1845	20230727	39.57	3870	-33.46	20240320	2300	11.96	20240626	4450	-42.13	20230905	1909	34.89	20230818	3.34	N	048870	500	413 억	10748037	N	N	10	N	N
158	20240802	120430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2575	-95	5	-3.56	749746580	289665	77.10	2610	2650	2560	3470	1870	2670	2588.32	13.00	3413	2756	2712	2666	2622	2576	2735	2645	414	800	500	1860	5	1	82708344	2130	91.96	1.20	12	0.35	28.00	2153.00	4450	20230905	-42.13	1845	20230727	39.57	3870	-33.46	20240320	2300	11.96	20240626	4450	-42.13	20230905	1909	34.89	20230818	3.34	N	048870	500	413 억	10748037	N	N	10	N	N
159	20240802	110430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2590	-80	5	-3.00	594793925	229452	61.07	2610	2650	2575	3470	1870	2670	2592.24	13.00	11037	2756	2712	2666	2622	2576	2735	2645	414	800	500	1860	5	1	82708344	2142	92.50	1.20	12	0.28	28.00	2153.00	4450	20230905	-41.80	1845	20230727	40.38	3870	-33.07	20240320	2300	12.61	20240626	4450	-41.80	20230905	1909	35.67	20230818	3.34	N	048870	500	413 억	10748037	N	N	10	N	N
160	20240802	100427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2595	-75	5	-2.81	501904830	193662	51.55	2610	2650	2575	3470	1870	2670	2591.65	13.00	16759	2756	2712	2666	2622	2576	2735	2645	414	800	500	1860	5	1	82708344	2146	92.68	1.21	12	0.23	28.00	2153.00	4450	20230905	-41.69	1845	20230727	40.65	3870	-32.95	20240320	2300	12.83	20240626	4450	-41.69	20230905	1909	35.94	20230818	3.34	N	048870	500	413 억	10748037	N	N	10	N	N
161	20240802	090432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2610	-60	5	-2.25	144382150	55478	14.77	2610	2650	2590	3470	1870	2670	2602.51	13.00	15587	2756	2712	2666	2622	2576	2735	2645	414	800	500	1860	5	1	82708344	2159	93.21	1.21	12	0.07	28.00	2153.00	4450	20230905	-41.35	1845	20230727	41.46	3870	-32.56	20240320	2300	13.48	20240626	4450	-41.35	20230905	1909	36.72	20230818	3.34	N	048870	500	413 억	10748037	N	N	10	N	N
162	20240801	160426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	40	2	1.52	990577820	370969	37.24	2635	2710	2620	3415	1845	2630	2670.24	12.99	4314	2766	2697	2616	2547	2466	2657	2507	414	785	500	1840	5	1	82708344	2208	95.36	1.24	12	0.45	28.00	2153.00	4450	20230905	-40.00	1817	20230726	46.95	3870	-31.01	20240320	2300	16.09	20240626	4450	-40.00	20230905	1909	39.86	20230818	3.32	N	048870	500	413 억	10742619	N	N	10	N	N
163	20240801	150438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2660	30	2	1.14	920615765	344684	34.60	2635	2710	2620	3415	1845	2630	2670.90	12.99	4516	2766	2697	2616	2547	2466	2657	2507	414	785	500	1840	5	1	82708344	2200	95.00	1.24	12	0.42	28.00	2153.00	4450	20230905	-40.22	1817	20230726	46.40	3870	-31.27	20240320	2300	15.65	20240626	4450	-40.22	20230905	1909	39.34	20230818	3.32	N	048870	500	413 억	10742619	N	N	12	N	N
164	20240801	140434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2685	55	2	2.09	790348130	295754	29.69	2635	2710	2620	3415	1845	2630	2672.32	12.99	9565	2766	2697	2616	2547	2466	2657	2507	414	785	500	1840	5	1	82708344	2221	95.89	1.25	12	0.36	28.00	2153.00	4450	20230905	-39.66	1817	20230726	47.77	3870	-30.62	20240320	2300	16.74	20240626	4450	-39.66	20230905	1909	40.65	20230818	3.32	N	048870	500	413 억	10742619	N	N	12	N	N
165	20240801	130428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	60	2	2.28	708390110	265154	26.62	2635	2710	2620	3415	1845	2630	2671.62	12.99	19094	2766	2697	2616	2547	2466	2657	2507	414	785	500	1840	5	1	82708344	2225	96.07	1.25	12	0.32	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2300	16.96	20240626	4450	-39.55	20230905	1909	40.91	20230818	3.32	N	048870	500	413 억	10742619	N	N	12	N	N
166	20240801	120431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2690	60	2	2.28	588048860	220511	22.14	2635	2695	2620	3415	1845	2630	2666.76	12.99	10540	2766	2697	2616	2547	2466	2657	2507	414	785	500	1840	5	1	82708344	2225	96.07	1.25	12	0.27	28.00	2153.00	4450	20230905	-39.55	1817	20230726	48.05	3870	-30.49	20240320	2300	16.96	20240626	4450	-39.55	20230905	1909	40.91	20230818	3.32	N	048870	500	413 억	10742619	N	N	12	N	N
167	20240801	110432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2670	40	2	1.52	528352950	198231	19.90	2635	2695	2620	3415	1845	2630	2665.34	12.99	-3789	2766	2697	2616	2547	2466	2657	2507	414	785	500	1840	5	1	82708344	2208	95.36	1.24	12	0.24	28.00	2153.00	4450	20230905	-40.00	1817	20230726	46.95	3870	-31.01	20240320	2300	16.09	20240626	4450	-40.00	20230905	1909	39.86	20230818	3.32	N	048870	500	413 억	10742619	N	N	12	N	N
168	20240801	100429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2685	55	2	2.09	372901270	140046	14.06	2635	2695	2620	3415	1845	2630	2662.71	12.99	3747	2766	2697	2616	2547	2466	2657	2507	414	785	500	1840	5	1	82708344	2221	95.89	1.25	12	0.17	28.00	2153.00	4450	20230905	-39.66	1817	20230726	47.77	3870	-30.62	20240320	2300	16.74	20240626	4450	-39.66	20230905	1909	40.65	20230818	3.32	N	048870	500	413 억	10742619	N	N	12	N	N
169	20240801	090421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2650	20	2	0.76	80078900	30420	3.05	2635	2660	2620	3415	1845	2630	2632.44	12.99	-1736	2766	2697	2616	2547	2466	2657	2507	414	785	500	1840	5	1	82708344	2192	94.64	1.23	12	0.04	28.00	2153.00	4450	20230905	-40.45	1817	20230726	45.84	3870	-31.52	20240320	2300	15.22	20240626	4450	-40.45	20230905	1909	38.82	20230818	3.32	N	048870	500	413 억	10742619	N	N	12	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History