KissMeData/041830/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	20240930	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	300	2	1.23	361504150	14674	78.53	24450	24850	24200	31750	17150	24450	24634.99	35.55	947	24983	24716	24433	24166	23883	24725	24175	68	7300	500	18090	50	1	13683782	3387	9.22	1.30	12	0.11	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.51	N	041830	500	68 억	4864414	N	N	33	N	N
3	20240930	150508	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24600	150	2	0.61	313385150	12722	68.08	24450	24850	24200	31750	17150	24450	24633.32	35.55	774	24983	24716	24433	24166	23883	24725	24175	68	7300	500	18090	50	1	13683782	3366	9.17	1.29	12	0.09	2684.00	19063.00	30700	20240401	-19.87	21150	20231023	16.31	30700	-19.87	20240401	21500	14.42	20240806	30700	-19.87	20240401	21150	16.31	20231023	0.51	N	041830	500	68 억	4864414	N	N	21	N	N
4	20240930	140507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	250	2	1.02	259119500	10524	56.32	24450	24850	24200	31750	17150	24450	24621.77	35.55	1315	24983	24716	24433	24166	23883	24725	24175	68	7300	500	18090	50	1	13683782	3380	9.20	1.30	12	0.08	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	21500	14.88	20240806	30700	-19.54	20240401	21150	16.78	20231023	0.51	N	041830	500	68 억	4864414	N	N	21	N	N
5	20240930	130507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	250	2	1.02	208217800	8466	45.31	24450	24850	24200	31750	17150	24450	24594.59	35.55	1115	24983	24716	24433	24166	23883	24725	24175	68	7300	500	18090	50	1	13683782	3380	9.20	1.30	12	0.06	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	21500	14.88	20240806	30700	-19.54	20240401	21150	16.78	20231023	0.51	N	041830	500	68 억	4864414	N	N	21	N	N
6	20240930	120504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	300	2	1.23	150566050	6139	32.85	24450	24750	24200	31750	17150	24450	24526.15	35.55	1354	24983	24716	24433	24166	23883	24725	24175	68	7300	500	18090	50	1	13683782	3387	9.22	1.30	12	0.04	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.51	N	041830	500	68 억	4864414	N	N	21	N	N
7	20240930	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	50	2	0.20	86751200	3550	19.00	24450	24650	24200	31750	17150	24450	24436.96	35.55	817	24983	24716	24433	24166	23883	24725	24175	68	7300	500	18090	50	1	13683782	3353	9.13	1.29	12	0.03	2684.00	19063.00	30700	20240401	-20.20	21150	20231023	15.84	30700	-20.20	20240401	21500	13.95	20240806	30700	-20.20	20240401	21150	15.84	20231023	0.51	N	041830	500	68 억	4864414	N	N	21	N	N
8	20240930	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	-50	5	-0.20	23294700	958	5.13	24450	24500	24200	31750	17150	24450	24315.97	35.55	93	24983	24716	24433	24166	23883	24725	24175	68	7300	500	18090	50	1	13683782	3339	9.09	1.28	12	0.01	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.51	N	041830	500	68 억	4864414	N	N	21	N	N
9	20240930	090445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	0	3	0.00	1711500	70	0.37	24450	24450	24450	31750	17150	24450	24450.00	35.55	-57	24983	24716	24433	24166	23883	24725	24175	68	7300	500	18090	50	1	13683782	3346	9.11	1.28	12	0.00	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.51	N	041830	500	68 억	4864414	N	N	21	N	N
10	20240927	160502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	-50	5	-0.20	453257700	18615	95.90	24450	24700	24150	31850	17150	24500	24349.06	35.59	3320	24966	24732	24366	24132	23766	24850	24250	68	7350	500	18130	50	1	13683782	3346	9.11	1.28	12	0.14	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.52	N	041830	500	68 억	4870616	N	N	21	N	N
11	20240927	150507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	-50	5	-0.20	410456900	16863	86.87	24450	24700	24150	31850	17150	24500	24340.68	35.59	3016	24966	24732	24366	24132	23766	24850	24250	68	7350	500	18130	50	1	13683782	3346	9.11	1.28	12	0.12	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.52	N	041830	500	68 억	4870616	N	N	5	N	N
12	20240927	140509	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24350	-150	5	-0.61	344008350	14137	72.83	24450	24700	24150	31850	17150	24500	24333.90	35.59	2391	24966	24732	24366	24132	23766	24850	24250	68	7350	500	18130	50	1	13683782	3332	9.07	1.28	12	0.10	2684.00	19063.00	30700	20240401	-20.68	21150	20231023	15.13	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21150	15.13	20231023	0.52	N	041830	500	68 억	4870616	N	N	5	N	N
13	20240927	130505	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	-200	5	-0.82	272264350	11188	57.64	24450	24700	24150	31850	17150	24500	24335.39	35.59	2011	24966	24732	24366	24132	23766	24850	24250	68	7350	500	18130	50	1	13683782	3325	9.05	1.27	12	0.08	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21150	14.89	20231023	0.52	N	041830	500	68 억	4870616	N	N	5	N	N
14	20240927	120504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	-250	5	-1.02	235025850	9654	49.73	24450	24700	24150	31850	17150	24500	24344.92	35.59	1428	24966	24732	24366	24132	23766	24850	24250	68	7350	500	18130	50	1	13683782	3318	9.04	1.27	12	0.07	2684.00	19063.00	30700	20240401	-21.01	21150	20231023	14.66	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21150	14.66	20231023	0.52	N	041830	500	68 억	4870616	N	N	5	N	N
15	20240927	110506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	-350	5	-1.43	159857400	6551	33.75	24450	24700	24150	31850	17150	24500	24401.98	35.59	1041	24966	24732	24366	24132	23766	24850	24250	68	7350	500	18130	50	1	13683782	3305	9.00	1.27	12	0.05	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21150	14.18	20231023	0.52	N	041830	500	68 억	4870616	N	N	5	N	N
16	20240927	100504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	-100	5	-0.41	80179700	3263	16.81	24450	24700	24300	31850	17150	24500	24572.39	35.59	218	24966	24732	24366	24132	23766	24850	24250	68	7350	500	18130	50	1	13683782	3339	9.09	1.28	12	0.02	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.52	N	041830	500	68 억	4870616	N	N	5	N	N
17	20240927	090504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24700	200	2	0.82	21821650	891	4.59	24450	24700	24300	31850	17150	24500	24491.19	35.59	353	24966	24732	24366	24132	23766	24850	24250	68	7350	500	18130	50	1	13683782	3380	9.20	1.30	12	0.01	2684.00	19063.00	30700	20240401	-19.54	21150	20231023	16.78	30700	-19.54	20240401	21500	14.88	20240806	30700	-19.54	20240401	21150	16.78	20231023	0.52	N	041830	500	68 억	4870616	N	N	5	N	N
18	20240926	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	500	2	2.08	467057650	19136	180.51	24000	24600	24000	31200	16800	24000	24407.27	35.51	11818	24833	24416	24183	23766	23533	24300	23650	68	7200	500	17760	50	1	13683782	3353	9.13	1.29	12	0.14	2684.00	19063.00	30700	20240401	-20.20	21150	20231023	15.84	30700	-20.20	20240401	21500	13.95	20240806	30700	-20.20	20240401	21150	15.84	20231023	0.57	N	041830	500	68 억	4858821	N	N	5	N	N
19	20240926	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	500	2	2.08	418427650	17151	161.79	24000	24600	24000	31200	16800	24000	24396.69	35.51	10258	24833	24416	24183	23766	23533	24300	23650	68	7200	500	17760	50	1	13683782	3353	9.13	1.29	12	0.13	2684.00	19063.00	30700	20240401	-20.20	21150	20231023	15.84	30700	-20.20	20240401	21500	13.95	20240806	30700	-20.20	20240401	21150	15.84	20231023	0.57	N	041830	500	68 억	4858821	N	N	3	N	N
20	20240926	140501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	450	2	1.88	302109400	12391	116.89	24000	24600	24000	31200	16800	24000	24381.36	35.51	6955	24833	24416	24183	23766	23533	24300	23650	68	7200	500	17760	50	1	13683782	3346	9.11	1.28	12	0.09	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.57	N	041830	500	68 억	4858821	N	N	3	N	N
21	20240926	130503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	450	2	1.88	273224450	11211	105.75	24000	24600	24000	31200	16800	24000	24371.10	35.51	6112	24833	24416	24183	23766	23533	24300	23650	68	7200	500	17760	50	1	13683782	3346	9.11	1.28	12	0.08	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.57	N	041830	500	68 억	4858821	N	N	3	N	N
22	20240926	120504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24600	600	2	2.50	204313600	8390	79.14	24000	24600	24000	31200	16800	24000	24352.04	35.51	4488	24833	24416	24183	23766	23533	24300	23650	68	7200	500	17760	50	1	13683782	3366	9.17	1.29	12	0.06	2684.00	19063.00	30700	20240401	-19.87	21150	20231023	16.31	30700	-19.87	20240401	21500	14.42	20240806	30700	-19.87	20240401	21150	16.31	20231023	0.57	N	041830	500	68 억	4858821	N	N	3	N	N
23	20240926	110503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	500	2	2.08	149044700	6127	57.80	24000	24600	24000	31200	16800	24000	24325.89	35.51	3479	24833	24416	24183	23766	23533	24300	23650	68	7200	500	17760	50	1	13683782	3353	9.13	1.29	12	0.04	2684.00	19063.00	30700	20240401	-20.20	21150	20231023	15.84	30700	-20.20	20240401	21500	13.95	20240806	30700	-20.20	20240401	21150	15.84	20231023	0.57	N	041830	500	68 억	4858821	N	N	3	N	N
24	20240926	100504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24350	350	2	1.46	76354450	3150	29.71	24000	24600	24000	31200	16800	24000	24239.51	35.51	1581	24833	24416	24183	23766	23533	24300	23650	68	7200	500	17760	50	1	13683782	3332	9.07	1.28	12	0.02	2684.00	19063.00	30700	20240401	-20.68	21150	20231023	15.13	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21150	15.13	20231023	0.57	N	041830	500	68 억	4858821	N	N	3	N	N
25	20240926	090500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	0	3	0.00	312000	13	0.12	24000	24000	24000	31200	16800	24000	24000.00	35.51	1	24833	24416	24183	23766	23533	24300	23650	68	7200	500	17760	50	1	13683782	3284	8.94	1.26	12	0.00	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.57	N	041830	500	68 억	4858821	N	N	3	N	N
26	20240925	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	-350	5	-1.44	256527350	10577	37.65	24200	24600	23950	31650	17050	24350	24254.18	35.49	1779	24983	24666	24133	23816	23283	24825	23975	68	7300	500	18010	50	1	13683782	3284	8.94	1.26	12	0.08	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.55	N	041830	500	68 억	4856922	N	N	3	N	N
27	20240925	150501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	-150	5	-0.62	223916850	9220	32.82	24200	24600	24000	31650	17050	24350	24285.99	35.49	1464	24983	24666	24133	23816	23283	24825	23975	68	7300	500	18010	50	1	13683782	3311	9.02	1.27	12	0.07	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21150	14.42	20231023	0.55	N	041830	500	68 억	4856922	N	N	12	N	N
28	20240925	140502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	-100	5	-0.41	129090000	5296	18.85	24200	24600	24150	31650	17050	24350	24375.00	35.49	1231	24983	24666	24133	23816	23283	24825	23975	68	7300	500	18010	50	1	13683782	3318	9.04	1.27	12	0.04	2684.00	19063.00	30700	20240401	-21.01	21150	20231023	14.66	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21150	14.66	20231023	0.55	N	041830	500	68 억	4856922	N	N	12	N	N
29	20240925	130501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24350	0	3	0.00	122043050	5006	17.82	24200	24600	24150	31650	17050	24350	24379.35	35.49	1305	24983	24666	24133	23816	23283	24825	23975	68	7300	500	18010	50	1	13683782	3332	9.07	1.28	12	0.04	2684.00	19063.00	30700	20240401	-20.68	21150	20231023	15.13	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21150	15.13	20231023	0.55	N	041830	500	68 억	4856922	N	N	12	N	N
30	20240925	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	50	2	0.21	90110250	3692	13.14	24200	24600	24150	31650	17050	24350	24406.89	35.49	888	24983	24666	24133	23816	23283	24825	23975	68	7300	500	18010	50	1	13683782	3339	9.09	1.28	12	0.03	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.55	N	041830	500	68 억	4856922	N	N	12	N	N
31	20240925	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24500	150	2	0.62	83610450	3426	12.19	24200	24600	24150	31650	17050	24350	24404.68	35.49	876	24983	24666	24133	23816	23283	24825	23975	68	7300	500	18010	50	1	13683782	3353	9.13	1.29	12	0.03	2684.00	19063.00	30700	20240401	-20.20	21150	20231023	15.84	30700	-20.20	20240401	21500	13.95	20240806	30700	-20.20	20240401	21150	15.84	20231023	0.55	N	041830	500	68 억	4856922	N	N	12	N	N
32	20240925	100501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	100	2	0.41	29412050	1209	4.30	24200	24500	24150	31650	17050	24350	24327.58	35.49	321	24983	24666	24133	23816	23283	24825	23975	68	7300	500	18010	50	1	13683782	3346	9.11	1.28	12	0.01	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.55	N	041830	500	68 억	4856922	N	N	12	N	N
33	20240925	090501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24450	100	2	0.41	12124200	501	1.78	24200	24500	24150	31650	17050	24350	24200.00	35.49	26	24983	24666	24133	23816	23283	24825	23975	68	7300	500	18010	50	1	13683782	3346	9.11	1.28	12	0.00	2684.00	19063.00	30700	20240401	-20.36	21150	20231023	15.60	30700	-20.36	20240401	21500	13.72	20240806	30700	-20.36	20240401	21150	15.60	20231023	0.55	N	041830	500	68 억	4856922	N	N	12	N	N
34	20240924	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24350	800	2	3.40	674645150	28043	219.03	23650	24450	23600	30600	16500	23550	24057.15	35.37	17051	23950	23750	23600	23400	23250	23675	23325	68	7050	500	17420	50	1	13683782	3332	9.07	1.28	12	0.20	2684.00	19063.00	30700	20240401	-20.68	21150	20231023	15.13	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21150	15.13	20231023	0.55	N	041830	500	68 억	4839925	N	N	12	N	N
35	20240924	150457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24350	800	2	3.40	640405550	26636	208.04	23650	24450	23600	30600	16500	23550	24042.86	35.37	16078	23950	23750	23600	23400	23250	23675	23325	68	7050	500	17420	50	1	13683782	3332	9.07	1.28	12	0.19	2684.00	19063.00	30700	20240401	-20.68	21150	20231023	15.13	30700	-20.68	20240401	21500	13.26	20240806	30700	-20.68	20240401	21150	15.13	20231023	0.55	N	041830	500	68 억	4839925	N	N	16	N	N
36	20240924	140457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24200	650	2	2.76	545593700	22734	177.57	23650	24300	23600	30600	16500	23550	23999.02	35.37	13720	23950	23750	23600	23400	23250	23675	23325	68	7050	500	17420	50	1	13683782	3311	9.02	1.27	12	0.17	2684.00	19063.00	30700	20240401	-21.17	21150	20231023	14.42	30700	-21.17	20240401	21500	12.56	20240806	30700	-21.17	20240401	21150	14.42	20231023	0.55	N	041830	500	68 억	4839925	N	N	16	N	N
37	20240924	130457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	450	2	1.91	507315750	21148	165.18	23650	24250	23600	30600	16500	23550	23988.83	35.37	12930	23950	23750	23600	23400	23250	23675	23325	68	7050	500	17420	50	1	13683782	3284	8.94	1.26	12	0.15	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.55	N	041830	500	68 억	4839925	N	N	16	N	N
38	20240924	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	350	2	1.49	474586850	19784	154.53	23650	24250	23600	30600	16500	23550	23988.42	35.37	12346	23950	23750	23600	23400	23250	23675	23325	68	7050	500	17420	50	1	13683782	3270	8.90	1.25	12	0.14	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.55	N	041830	500	68 억	4839925	N	N	16	N	N
39	20240924	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	400	2	1.70	404225100	16851	131.62	23650	24250	23600	30600	16500	23550	23988.20	35.37	9903	23950	23750	23600	23400	23250	23675	23325	68	7050	500	17420	50	1	13683782	3277	8.92	1.26	12	0.12	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.55	N	041830	500	68 억	4839925	N	N	16	N	N
40	20240924	100456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	550	2	2.34	238901350	9982	77.97	23650	24250	23600	30600	16500	23550	23933.21	35.37	5696	23950	23750	23600	23400	23250	23675	23325	68	7050	500	17420	50	1	13683782	3298	8.98	1.26	12	0.07	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.55	N	041830	500	68 억	4839925	N	N	16	N	N
41	20240924	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23650	100	2	0.42	5242050	222	1.73	23650	23700	23600	30600	16500	23550	23612.84	35.37	-139	23950	23750	23600	23400	23250	23675	23325	68	7050	500	17420	50	1	13683782	3236	8.81	1.24	12	0.00	2684.00	19063.00	30700	20240401	-22.96	21150	20231023	11.82	30700	-22.96	20240401	21500	10.00	20240806	30700	-22.96	20240401	21150	11.82	20231023	0.55	N	041830	500	68 억	4839925	N	N	16	N	N
42	20240923	160456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	-250	5	-1.05	300750550	12773	56.13	23800	23800	23450	30900	16700	23800	23545.80	35.42	-2523	24100	23950	23700	23550	23300	24025	23625	68	7100	500	17610	50	1	13683782	3223	8.77	1.24	12	0.09	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.56	N	041830	500	68 억	4847392	N	N	6	N	N
43	20240923	150457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-200	5	-0.84	227456100	9660	42.45	23800	23800	23450	30900	16700	23800	23546.18	35.42	-1998	24100	23950	23700	23550	23300	24025	23625	68	7100	500	17610	50	1	13683782	3229	8.79	1.24	12	0.07	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.56	N	041830	500	68 억	4847392	N	N	2	N	N
44	20240923	140501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-300	5	-1.26	189483200	8048	35.36	23800	23800	23450	30900	16700	23800	23544.14	35.42	-1507	24100	23950	23700	23550	23300	24025	23625	68	7100	500	17610	50	1	13683782	3216	8.76	1.23	12	0.06	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.56	N	041830	500	68 억	4847392	N	N	2	N	N
45	20240923	130457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	-250	5	-1.05	136658100	5800	25.49	23800	23800	23450	30900	16700	23800	23561.74	35.42	-496	24100	23950	23700	23550	23300	24025	23625	68	7100	500	17610	50	1	13683782	3223	8.77	1.24	12	0.04	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.56	N	041830	500	68 억	4847392	N	N	2	N	N
46	20240923	120456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-350	5	-1.47	118729700	5037	22.13	23800	23800	23450	30900	16700	23800	23571.51	35.42	-476	24100	23950	23700	23550	23300	24025	23625	68	7100	500	17610	50	1	13683782	3209	8.74	1.23	12	0.04	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	21500	9.07	20240806	30700	-23.62	20240401	21150	10.87	20231023	0.56	N	041830	500	68 억	4847392	N	N	2	N	N
47	20240923	110458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-350	5	-1.47	96186150	4076	17.91	23800	23800	23450	30900	16700	23800	23598.17	35.42	-470	24100	23950	23700	23550	23300	24025	23625	68	7100	500	17610	50	1	13683782	3209	8.74	1.23	12	0.03	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	21500	9.07	20240806	30700	-23.62	20240401	21150	10.87	20231023	0.56	N	041830	500	68 억	4847392	N	N	2	N	N
48	20240923	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-200	5	-0.84	45640450	1930	8.48	23800	23800	23550	30900	16700	23800	23647.90	35.42	-350	24100	23950	23700	23550	23300	24025	23625	68	7100	500	17610	50	1	13683782	3229	8.79	1.24	12	0.01	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.56	N	041830	500	68 억	4847392	N	N	2	N	N
49	20240923	090455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	0	3	0.00	1118600	47	0.21	23800	23800	23800	30900	16700	23800	23800.00	35.42	-11	24100	23950	23700	23550	23300	24025	23625	68	7100	500	17610	50	1	13683782	3257	8.87	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	21500	10.70	20240806	30700	-22.48	20240401	21150	12.53	20231023	0.56	N	041830	500	68 억	4847392	N	N	2	N	N
50	20240913	160434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	50	2	0.22	493233500	21534	30.13	23050	23050	22750	29800	16100	22950	22904.79	35.35	5024	23950	23450	23100	22600	22250	23275	22425	68	6850	500	16980	50	1	13683782	3147	8.57	1.21	12	0.16	2684.00	19063.00	30700	20240401	-25.08	21150	20231023	8.75	30700	-25.08	20240401	21500	6.98	20240806	30700	-25.08	20240401	21150	8.75	20231023	0.52	N	041830	500	68 억	4837015	N	N	6	N	N
51	20240913	150439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	50	2	0.22	320432600	14005	19.60	23050	23050	22750	29800	16100	22950	22879.87	35.35	4081	23950	23450	23100	22600	22250	23275	22425	68	6850	500	16980	50	1	13683782	3147	8.57	1.21	12	0.10	2684.00	19063.00	30700	20240401	-25.08	21150	20231023	8.75	30700	-25.08	20240401	21500	6.98	20240806	30700	-25.08	20240401	21150	8.75	20231023	0.52	N	041830	500	68 억	4837015	N	N	13	N	N
52	20240913	140439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22900	-50	5	-0.22	254430100	11121	15.56	23050	23050	22750	29800	16100	22950	22878.35	35.35	1953	23950	23450	23100	22600	22250	23275	22425	68	6850	500	16980	50	1	13683782	3134	8.53	1.20	12	0.08	2684.00	19063.00	30700	20240401	-25.41	21150	20231023	8.27	30700	-25.41	20240401	21500	6.51	20240806	30700	-25.41	20240401	21150	8.27	20231023	0.52	N	041830	500	68 억	4837015	N	N	13	N	N
53	20240913	130436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22800	-150	5	-0.65	224171550	9796	13.71	23050	23050	22750	29800	16100	22950	22883.99	35.35	1117	23950	23450	23100	22600	22250	23275	22425	68	6850	500	16980	50	1	13683782	3120	8.49	1.20	12	0.07	2684.00	19063.00	30700	20240401	-25.73	21150	20231023	7.80	30700	-25.73	20240401	21500	6.05	20240806	30700	-25.73	20240401	21150	7.80	20231023	0.52	N	041830	500	68 억	4837015	N	N	13	N	N
54	20240913	120437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-100	5	-0.44	196067350	8564	11.98	23050	23050	22750	29800	16100	22950	22894.37	35.35	268	23950	23450	23100	22600	22250	23275	22425	68	6850	500	16980	50	1	13683782	3127	8.51	1.20	12	0.06	2684.00	19063.00	30700	20240401	-25.57	21150	20231023	8.04	30700	-25.57	20240401	21500	6.28	20240806	30700	-25.57	20240401	21150	8.04	20231023	0.52	N	041830	500	68 억	4837015	N	N	13	N	N
55	20240913	110439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	0	3	0.00	169677700	7408	10.36	23050	23050	22800	29800	16100	22950	22904.66	35.35	17	23950	23450	23100	22600	22250	23275	22425	68	6850	500	16980	50	1	13683782	3140	8.55	1.20	12	0.05	2684.00	19063.00	30700	20240401	-25.24	21150	20231023	8.51	30700	-25.24	20240401	21500	6.74	20240806	30700	-25.24	20240401	21150	8.51	20231023	0.52	N	041830	500	68 억	4837015	N	N	13	N	N
56	20240913	100438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-100	5	-0.44	128962050	5626	7.87	23050	23050	22800	29800	16100	22950	22922.51	35.35	-236	23950	23450	23100	22600	22250	23275	22425	68	6850	500	16980	50	1	13683782	3127	8.51	1.20	12	0.04	2684.00	19063.00	30700	20240401	-25.57	21150	20231023	8.04	30700	-25.57	20240401	21500	6.28	20240806	30700	-25.57	20240401	21150	8.04	20231023	0.52	N	041830	500	68 억	4837015	N	N	13	N	N
57	20240913	090440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	0	3	0.00	14811200	647	0.91	23050	23050	22800	29800	16100	22950	22892.12	35.35	-120	23950	23450	23100	22600	22250	23275	22425	68	6850	500	16980	50	1	13683782	3140	8.55	1.20	12	0.00	2684.00	19063.00	30700	20240401	-25.24	21150	20231023	8.51	30700	-25.24	20240401	21500	6.74	20240806	30700	-25.24	20240401	21150	8.51	20231023	0.52	N	041830	500	68 억	4837015	N	N	13	N	N
58	20240912	160435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	-400	5	-1.71	1636414800	71367	511.15	23150	23600	22750	30350	16350	23350	22929.56	35.35	-26466	24383	23866	23583	23066	22783	23750	22950	68	7000	500	17270	50	1	13683782	3140	8.55	1.20	12	0.52	2684.00	19063.00	30700	20240401	-25.24	21150	20231023	8.51	30700	-25.24	20240401	21500	6.74	20240806	30700	-25.24	20240401	21150	8.51	20231023	0.55	N	041830	500	68 억	4836981	N	N	13	N	N
59	20240912	150435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22900	-450	5	-1.93	1503983650	65583	469.72	23150	23600	22750	30350	16350	23350	22932.52	35.35	-23531	24383	23866	23583	23066	22783	23750	22950	68	7000	500	17270	50	1	13683782	3134	8.53	1.20	12	0.48	2684.00	19063.00	30700	20240401	-25.41	21150	20231023	8.27	30700	-25.41	20240401	21500	6.51	20240806	30700	-25.41	20240401	21150	8.27	20231023	0.55	N	041830	500	68 억	4836981	N	N	0	N	N
60	20240912	140437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22800	-550	5	-2.36	1308792500	57033	408.49	23150	23600	22750	30350	16350	23350	22947.99	35.35	-18900	24383	23866	23583	23066	22783	23750	22950	68	7000	500	17270	50	1	13683782	3120	8.49	1.20	12	0.42	2684.00	19063.00	30700	20240401	-25.73	21150	20231023	7.80	30700	-25.73	20240401	21500	6.05	20240806	30700	-25.73	20240401	21150	7.80	20231023	0.55	N	041830	500	68 억	4836981	N	N	0	N	N
61	20240912	130435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22750	-600	5	-2.57	1142843250	49759	356.39	23150	23600	22750	30350	16350	23350	22967.57	35.35	-13517	24383	23866	23583	23066	22783	23750	22950	68	7000	500	17270	50	1	13683782	3113	8.48	1.19	12	0.36	2684.00	19063.00	30700	20240401	-25.90	21150	20231023	7.57	30700	-25.90	20240401	21500	5.81	20240806	30700	-25.90	20240401	21150	7.57	20231023	0.55	N	041830	500	68 억	4836981	N	N	0	N	N
62	20240912	120434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22900	-450	5	-1.93	858253500	37292	267.10	23150	23600	22850	30350	16350	23350	23014.41	35.35	-3995	24383	23866	23583	23066	22783	23750	22950	68	7000	500	17270	50	1	13683782	3134	8.53	1.20	12	0.27	2684.00	19063.00	30700	20240401	-25.41	21150	20231023	8.27	30700	-25.41	20240401	21500	6.51	20240806	30700	-25.41	20240401	21150	8.27	20231023	0.55	N	041830	500	68 억	4836981	N	N	0	N	N
63	20240912	110434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22950	-400	5	-1.71	611438600	26501	189.81	23150	23600	22850	30350	16350	23350	23072.28	35.35	2999	24383	23866	23583	23066	22783	23750	22950	68	7000	500	17270	50	1	13683782	3140	8.55	1.20	12	0.19	2684.00	19063.00	30700	20240401	-25.24	21150	20231023	8.51	30700	-25.24	20240401	21500	6.74	20240806	30700	-25.24	20240401	21150	8.51	20231023	0.55	N	041830	500	68 억	4836981	N	N	0	N	N
64	20240912	100435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	0	3	0.00	319132050	13771	98.63	23150	23600	22900	30350	16350	23350	23174.21	35.35	5574	24383	23866	23583	23066	22783	23750	22950	68	7000	500	17270	50	1	13683782	3195	8.70	1.22	12	0.10	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.55	N	041830	500	68 억	4836981	N	N	0	N	N
65	20240912	090435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	0	3	0.00	61676650	2658	19.04	23150	23450	23150	30350	16350	23350	23204.16	35.35	751	24383	23866	23583	23066	22783	23750	22950	68	7000	500	17270	50	1	13683782	3195	8.70	1.22	12	0.02	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.55	N	041830	500	68 억	4836981	N	N	0	N	N
66	20240911	160427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	0	3	0.00	329770000	13947	100.19	23350	24100	23300	30350	16350	23350	23646.06	35.37	2427	23916	23632	23366	23082	22816	23500	22950	68	7000	500	17270	50	1	13683782	3195	8.70	1.22	12	0.10	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.53	N	041830	500	68 억	4839555	N	N	2	N	N
67	20240911	150429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	100	2	0.43	300119550	12678	91.08	23350	24100	23300	30350	16350	23350	23672.47	35.37	1876	23916	23632	23366	23082	22816	23500	22950	68	7000	500	17270	50	1	13683782	3209	8.74	1.23	12	0.09	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	21500	9.07	20240806	30700	-23.62	20240401	21150	10.87	20231023	0.53	N	041830	500	68 억	4839555	N	N	2	N	N
68	20240911	140430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	350	2	1.50	273040800	11527	82.81	23350	24100	23300	30350	16350	23350	23687.07	35.37	1402	23916	23632	23366	23082	22816	23500	22950	68	7000	500	17270	50	1	13683782	3243	8.83	1.24	12	0.08	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.53	N	041830	500	68 억	4839555	N	N	2	N	N
69	20240911	130428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	400	2	1.71	240122100	10132	72.79	23350	24100	23300	30350	16350	23350	23699.38	35.37	1228	23916	23632	23366	23082	22816	23500	22950	68	7000	500	17270	50	1	13683782	3250	8.85	1.25	12	0.07	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.53	N	041830	500	68 억	4839555	N	N	2	N	N
70	20240911	120432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	400	2	1.71	202893150	8559	61.49	23350	24100	23300	30350	16350	23350	23705.24	35.37	427	23916	23632	23366	23082	22816	23500	22950	68	7000	500	17270	50	1	13683782	3250	8.85	1.25	12	0.06	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.53	N	041830	500	68 억	4839555	N	N	2	N	N
71	20240911	110426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	250	2	1.07	129028650	5448	39.14	23350	24100	23300	30350	16350	23350	23683.67	35.37	-439	23916	23632	23366	23082	22816	23500	22950	68	7000	500	17270	50	1	13683782	3229	8.79	1.24	12	0.04	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.53	N	041830	500	68 억	4839555	N	N	2	N	N
72	20240911	100427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	450	2	1.93	75815650	3193	22.94	23350	24100	23300	30350	16350	23350	23744.33	35.37	-362	23916	23632	23366	23082	22816	23500	22950	68	7000	500	17270	50	1	13683782	3257	8.87	1.25	12	0.02	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	21500	10.70	20240806	30700	-22.48	20240401	21150	12.53	20231023	0.53	N	041830	500	68 억	4839555	N	N	2	N	N
73	20240911	090431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	-50	5	-0.21	700150	30	0.22	23350	23400	23300	30350	16350	23350	23338.33	35.37	-6	23916	23632	23366	23082	22816	23500	22950	68	7000	500	17270	50	1	13683782	3188	8.68	1.22	12	0.00	2684.00	19063.00	30700	20240401	-24.10	21150	20231023	10.17	30700	-24.10	20240401	21500	8.37	20240806	30700	-24.10	20240401	21150	10.17	20231023	0.53	N	041830	500	68 억	4839555	N	N	2	N	N
74	20240910	160427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-150	5	-0.64	325173600	13919	54.47	23550	23650	23100	30550	16450	23500	23361.94	35.38	-1713	24200	23850	23500	23150	22800	24025	23325	68	7050	500	17390	50	1	13683782	3195	8.70	1.22	12	0.10	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.55	N	041830	500	68 억	4841245	N	N	2	N	N
75	20240910	150431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-250	5	-1.06	272908200	11676	45.69	23550	23650	23100	30550	16450	23500	23373.43	35.38	25	24200	23850	23500	23150	22800	24025	23325	68	7050	500	17390	50	1	13683782	3181	8.66	1.22	12	0.09	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21150	9.93	20231023	0.55	N	041830	500	68 억	4841245	N	N	9	N	N
76	20240910	140429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-150	5	-0.64	263248100	11261	44.07	23550	23650	23100	30550	16450	23500	23376.97	35.38	215	24200	23850	23500	23150	22800	24025	23325	68	7050	500	17390	50	1	13683782	3195	8.70	1.22	12	0.08	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.55	N	041830	500	68 억	4841245	N	N	9	N	N
77	20240910	130429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-100	5	-0.43	216187200	9238	36.15	23550	23650	23250	30550	16450	23500	23401.95	35.38	1324	24200	23850	23500	23150	22800	24025	23325	68	7050	500	17390	50	1	13683782	3202	8.72	1.23	12	0.07	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	21500	8.84	20240806	30700	-23.78	20240401	21150	10.64	20231023	0.55	N	041830	500	68 억	4841245	N	N	9	N	N
78	20240910	120426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-100	5	-0.43	212326350	9073	35.50	23550	23650	23250	30550	16450	23500	23402.00	35.38	1469	24200	23850	23500	23150	22800	24025	23325	68	7050	500	17390	50	1	13683782	3202	8.72	1.23	12	0.07	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	21500	8.84	20240806	30700	-23.78	20240401	21150	10.64	20231023	0.55	N	041830	500	68 억	4841245	N	N	9	N	N
79	20240910	110427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-50	5	-0.21	196894500	8414	32.93	23550	23650	23250	30550	16450	23500	23400.82	35.38	1609	24200	23850	23500	23150	22800	24025	23325	68	7050	500	17390	50	1	13683782	3209	8.74	1.23	12	0.06	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	21500	9.07	20240806	30700	-23.62	20240401	21150	10.87	20231023	0.55	N	041830	500	68 억	4841245	N	N	9	N	N
80	20240910	100429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	0	3	0.00	92730100	3954	15.47	23550	23650	23350	30550	16450	23500	23452.23	35.38	-574	24200	23850	23500	23150	22800	24025	23325	68	7050	500	17390	50	1	13683782	3216	8.76	1.23	12	0.03	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.55	N	041830	500	68 억	4841245	N	N	9	N	N
81	20240910	090427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	50	2	0.21	588750	25	0.10	23550	23550	23550	30550	16450	23500	23550.00	35.38	-1	24200	23850	23500	23150	22800	24025	23325	68	7050	500	17390	50	1	13683782	3223	8.77	1.24	12	0.00	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.55	N	041830	500	68 억	4841245	N	N	9	N	N
82	20240909	160420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	0	3	0.00	599248350	25545	96.17	23450	23850	23150	30550	16450	23500	23458.53	35.36	1540	24233	23866	23583	23216	22933	23725	23075	68	7050	500	17390	50	1	13683782	3216	8.76	1.23	12	0.19	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.55	N	041830	500	68 억	4838110	N	N	9	N	N
83	20240909	150423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	0	3	0.00	537949900	22938	86.36	23450	23850	23150	30550	16450	23500	23452.35	35.36	1063	24233	23866	23583	23216	22933	23725	23075	68	7050	500	17390	50	1	13683782	3216	8.76	1.23	12	0.17	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.55	N	041830	500	68 억	4838110	N	N	42	N	N
84	20240909	140425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	200	2	0.85	488123550	20828	78.41	23450	23850	23150	30550	16450	23500	23435.93	35.36	906	24233	23866	23583	23216	22933	23725	23075	68	7050	500	17390	50	1	13683782	3243	8.83	1.24	12	0.15	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.55	N	041830	500	68 억	4838110	N	N	42	N	N
85	20240909	130422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	100	2	0.43	384691600	16452	61.94	23450	23750	23150	30550	16450	23500	23382.66	35.36	1111	24233	23866	23583	23216	22933	23725	23075	68	7050	500	17390	50	1	13683782	3229	8.79	1.24	12	0.12	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.55	N	041830	500	68 억	4838110	N	N	42	N	N
86	20240909	120420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-250	5	-1.06	268119850	11475	43.20	23450	23750	23150	30550	16450	23500	23365.56	35.36	-1613	24233	23866	23583	23216	22933	23725	23075	68	7050	500	17390	50	1	13683782	3181	8.66	1.22	12	0.08	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21150	9.93	20231023	0.55	N	041830	500	68 억	4838110	N	N	42	N	N
87	20240909	110421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-100	5	-0.43	231700600	9910	37.31	23450	23750	23150	30550	16450	23500	23380.48	35.36	-1771	24233	23866	23583	23216	22933	23725	23075	68	7050	500	17390	50	1	13683782	3202	8.72	1.23	12	0.07	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	21500	8.84	20240806	30700	-23.78	20240401	21150	10.64	20231023	0.55	N	041830	500	68 억	4838110	N	N	42	N	N
88	20240909	100425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	-250	5	-1.06	154077850	6575	24.75	23450	23750	23200	30550	16450	23500	23433.89	35.36	-1290	24233	23866	23583	23216	22933	23725	23075	68	7050	500	17390	50	1	13683782	3181	8.66	1.22	12	0.05	2684.00	19063.00	30700	20240401	-24.27	21150	20231023	9.93	30700	-24.27	20240401	21500	8.14	20240806	30700	-24.27	20240401	21150	9.93	20231023	0.55	N	041830	500	68 억	4838110	N	N	42	N	N
89	20240909	090419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-100	5	-0.43	1453500	62	0.23	23450	23450	23350	30550	16450	23500	23443.55	35.36	-29	24233	23866	23583	23216	22933	23725	23075	68	7050	500	17390	50	1	13683782	3202	8.72	1.23	12	0.00	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	21500	8.84	20240806	30700	-23.78	20240401	21150	10.64	20231023	0.55	N	041830	500	68 억	4838110	N	N	42	N	N
90	20240906	160417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23500	-200	5	-0.84	622042000	26511	143.28	23600	23950	23300	30800	16600	23700	23463.54	35.31	1471	24833	24266	23933	23366	23033	24100	23200	68	7100	500	17530	50	1	13683782	3216	8.76	1.23	12	0.19	2684.00	19063.00	30700	20240401	-23.45	21150	20231023	11.11	30700	-23.45	20240401	21500	9.30	20240806	30700	-23.45	20240401	21150	11.11	20231023	0.56	N	041830	500	68 억	4832145	N	N	42	N	N
91	20240906	150424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-300	5	-1.27	598426900	25504	137.84	23600	23950	23300	30800	16600	23700	23464.04	35.31	1759	24833	24266	23933	23366	23033	24100	23200	68	7100	500	17530	50	1	13683782	3202	8.72	1.23	12	0.19	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	21500	8.84	20240806	30700	-23.78	20240401	21150	10.64	20231023	0.56	N	041830	500	68 억	4832145	N	N	21	N	N
92	20240906	140424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23600	-100	5	-0.42	372453950	15848	85.65	23600	23950	23350	30800	16600	23700	23501.64	35.31	-48	24833	24266	23933	23366	23033	24100	23200	68	7100	500	17530	50	1	13683782	3229	8.79	1.24	12	0.12	2684.00	19063.00	30700	20240401	-23.13	21150	20231023	11.58	30700	-23.13	20240401	21500	9.77	20240806	30700	-23.13	20240401	21150	11.58	20231023	0.56	N	041830	500	68 억	4832145	N	N	21	N	N
93	20240906	130420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23400	-300	5	-1.27	273589250	11641	62.91	23600	23950	23350	30800	16600	23700	23502.21	35.31	-1304	24833	24266	23933	23366	23033	24100	23200	68	7100	500	17530	50	1	13683782	3202	8.72	1.23	12	0.09	2684.00	19063.00	30700	20240401	-23.78	21150	20231023	10.64	30700	-23.78	20240401	21500	8.84	20240806	30700	-23.78	20240401	21150	10.64	20231023	0.56	N	041830	500	68 억	4832145	N	N	21	N	N
94	20240906	120422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	-350	5	-1.48	215906450	9180	49.61	23600	23950	23350	30800	16600	23700	23519.22	35.31	-1338	24833	24266	23933	23366	23033	24100	23200	68	7100	500	17530	50	1	13683782	3195	8.70	1.22	12	0.07	2684.00	19063.00	30700	20240401	-23.94	21150	20231023	10.40	30700	-23.94	20240401	21500	8.60	20240806	30700	-23.94	20240401	21150	10.40	20231023	0.56	N	041830	500	68 억	4832145	N	N	21	N	N
95	20240906	110425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	-250	5	-1.05	138823900	5888	31.82	23600	23950	23350	30800	16600	23700	23577.43	35.31	-603	24833	24266	23933	23366	23033	24100	23200	68	7100	500	17530	50	1	13683782	3209	8.74	1.23	12	0.04	2684.00	19063.00	30700	20240401	-23.62	21150	20231023	10.87	30700	-23.62	20240401	21500	9.07	20240806	30700	-23.62	20240401	21150	10.87	20231023	0.56	N	041830	500	68 억	4832145	N	N	21	N	N
96	20240906	100419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23550	-150	5	-0.63	75185300	3193	17.26	23600	23950	23350	30800	16600	23700	23546.92	35.31	-346	24833	24266	23933	23366	23033	24100	23200	68	7100	500	17530	50	1	13683782	3223	8.77	1.24	12	0.02	2684.00	19063.00	30700	20240401	-23.29	21150	20231023	11.35	30700	-23.29	20240401	21500	9.53	20240806	30700	-23.29	20240401	21150	11.35	20231023	0.56	N	041830	500	68 억	4832145	N	N	21	N	N
97	20240906	090422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23800	100	2	0.42	3130600	132	0.71	23600	23950	23600	30800	16600	23700	23716.67	35.31	-7	24833	24266	23933	23366	23033	24100	23200	68	7100	500	17530	50	1	13683782	3257	8.87	1.25	12	0.00	2684.00	19063.00	30700	20240401	-22.48	21150	20231023	12.53	30700	-22.48	20240401	21500	10.70	20240806	30700	-22.48	20240401	21150	12.53	20231023	0.56	N	041830	500	68 억	4832145	N	N	21	N	N
98	20240905	160415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-550	5	-2.27	442813550	18499	66.30	24100	24500	23600	31500	17000	24250	23937.16	35.36	-2941	25016	24632	23966	23582	22916	24825	23775	68	7250	500	17940	50	1	13683782	3243	8.83	1.24	12	0.14	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.55	N	041830	500	68 억	4838906	N	N	21	N	N
99	20240905	150422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23700	-550	5	-2.27	390188400	16275	58.33	24100	24500	23650	31500	17000	24250	23974.71	35.36	-2324	25016	24632	23966	23582	22916	24825	23775	68	7250	500	17940	50	1	13683782	3243	8.83	1.24	12	0.12	2684.00	19063.00	30700	20240401	-22.80	21150	20231023	12.06	30700	-22.80	20240401	21500	10.23	20240806	30700	-22.80	20240401	21150	12.06	20231023	0.55	N	041830	500	68 억	4838906	N	N	64	N	N
100	20240905	140420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23750	-500	5	-2.06	345630950	14399	51.61	24100	24500	23650	31500	17000	24250	24003.82	35.36	-2711	25016	24632	23966	23582	22916	24825	23775	68	7250	500	17940	50	1	13683782	3250	8.85	1.25	12	0.11	2684.00	19063.00	30700	20240401	-22.64	21150	20231023	12.29	30700	-22.64	20240401	21500	10.47	20240806	30700	-22.64	20240401	21150	12.29	20231023	0.55	N	041830	500	68 억	4838906	N	N	64	N	N
101	20240905	130421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23850	-400	5	-1.65	278059250	11552	41.40	24100	24500	23800	31500	17000	24250	24070.23	35.36	-1893	25016	24632	23966	23582	22916	24825	23775	68	7250	500	17940	50	1	13683782	3264	8.89	1.25	12	0.08	2684.00	19063.00	30700	20240401	-22.31	21150	20231023	12.77	30700	-22.31	20240401	21500	10.93	20240806	30700	-22.31	20240401	21150	12.77	20231023	0.55	N	041830	500	68 억	4838906	N	N	64	N	N
102	20240905	120418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-150	5	-0.62	217215350	9006	32.28	24100	24500	23900	31500	17000	24250	24118.96	35.36	-388	25016	24632	23966	23582	22916	24825	23775	68	7250	500	17940	50	1	13683782	3298	8.98	1.26	12	0.07	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.55	N	041830	500	68 억	4838906	N	N	64	N	N
103	20240905	110417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	-100	5	-0.41	180240300	7464	26.75	24100	24500	23950	31500	17000	24250	24147.95	35.36	563	25016	24632	23966	23582	22916	24825	23775	68	7250	500	17940	50	1	13683782	3305	9.00	1.27	12	0.05	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21150	14.18	20231023	0.55	N	041830	500	68 억	4838906	N	N	64	N	N
104	20240905	100417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23950	-300	5	-1.24	133380900	5522	19.79	24100	24500	23950	31500	17000	24250	24154.45	35.36	1192	25016	24632	23966	23582	22916	24825	23775	68	7250	500	17940	50	1	13683782	3277	8.92	1.26	12	0.04	2684.00	19063.00	30700	20240401	-21.99	21150	20231023	13.24	30700	-21.99	20240401	21500	11.40	20240806	30700	-21.99	20240401	21150	13.24	20231023	0.55	N	041830	500	68 억	4838906	N	N	64	N	N
105	20240905	090421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24300	50	2	0.21	2412800	100	0.36	24100	24300	24100	31500	17000	24250	24128.00	35.36	-11	25016	24632	23966	23582	22916	24825	23775	68	7250	500	17940	50	1	13683782	3325	9.05	1.27	12	0.00	2684.00	19063.00	30700	20240401	-20.85	21150	20231023	14.89	30700	-20.85	20240401	21500	13.02	20240806	30700	-20.85	20240401	21150	14.89	20231023	0.55	N	041830	500	68 억	4838906	N	N	64	N	N
106	20240904	160412	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24250	-300	5	-1.22	670591450	27875	131.08	23300	24350	23300	31900	17200	24550	24057.01	35.33	11973	25716	25132	24716	24132	23716	24925	23925	68	7350	500	18160	50	1	13683782	3318	9.04	1.27	12	0.20	2684.00	19063.00	30700	20240401	-21.01	21150	20231023	14.66	30700	-21.01	20240401	21500	12.79	20240806	30700	-21.01	20240401	21150	14.66	20231023	0.56	N	041830	500	68 억	4834018	N	N	64	N	N
107	20240904	150415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-450	5	-1.83	617640200	25689	120.80	23300	24350	23300	31900	17200	24550	24042.96	35.33	11485	25716	25132	24716	24132	23716	24925	23925	68	7350	500	18160	50	1	13683782	3298	8.98	1.26	12	0.19	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.56	N	041830	500	68 억	4834018	N	N	67	N	N
108	20240904	140417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	-400	5	-1.63	545174300	22685	106.68	23300	24350	23300	31900	17200	24550	24032.35	35.33	9796	25716	25132	24716	24132	23716	24925	23925	68	7350	500	18160	50	1	13683782	3305	9.00	1.27	12	0.17	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21150	14.18	20231023	0.56	N	041830	500	68 억	4834018	N	N	67	N	N
109	20240904	130416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24000	-550	5	-2.24	495009300	20606	96.90	23300	24350	23300	31900	17200	24550	24022.56	35.33	8787	25716	25132	24716	24132	23716	24925	23925	68	7350	500	18160	50	1	13683782	3284	8.94	1.26	12	0.15	2684.00	19063.00	30700	20240401	-21.82	21150	20231023	13.48	30700	-21.82	20240401	21500	11.63	20240806	30700	-21.82	20240401	21150	13.48	20231023	0.56	N	041830	500	68 억	4834018	N	N	67	N	N
110	20240904	120413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-450	5	-1.83	440452050	18340	86.25	23300	24350	23300	31900	17200	24550	24015.90	35.33	7874	25716	25132	24716	24132	23716	24925	23925	68	7350	500	18160	50	1	13683782	3298	8.98	1.26	12	0.13	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.56	N	041830	500	68 억	4834018	N	N	67	N	N
111	20240904	110413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24100	-450	5	-1.83	335647200	13993	65.80	23300	24350	23300	31900	17200	24550	23986.75	35.33	6369	25716	25132	24716	24132	23716	24925	23925	68	7350	500	18160	50	1	13683782	3298	8.98	1.26	12	0.10	2684.00	19063.00	30700	20240401	-21.50	21150	20231023	13.95	30700	-21.50	20240401	21500	12.09	20240806	30700	-21.50	20240401	21150	13.95	20231023	0.56	N	041830	500	68 억	4834018	N	N	67	N	N
112	20240904	100416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24150	-400	5	-1.63	273752200	11413	53.67	23300	24350	23300	31900	17200	24550	23985.95	35.33	4750	25716	25132	24716	24132	23716	24925	23925	68	7350	500	18160	50	1	13683782	3305	9.00	1.27	12	0.08	2684.00	19063.00	30700	20240401	-21.34	21150	20231023	14.18	30700	-21.34	20240401	21500	12.33	20240806	30700	-21.34	20240401	21150	14.18	20231023	0.56	N	041830	500	68 억	4834018	N	N	67	N	N
113	20240904	090414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23900	-650	5	-2.65	49865250	2129	10.01	23300	24200	23300	31900	17200	24550	23421.38	35.33	-89	25716	25132	24716	24132	23716	24925	23925	68	7350	500	18160	50	1	13683782	3270	8.90	1.25	12	0.02	2684.00	19063.00	30700	20240401	-22.15	21150	20231023	13.00	30700	-22.15	20240401	21500	11.16	20240806	30700	-22.15	20240401	21150	13.00	20231023	0.56	N	041830	500	68 억	4834018	N	N	67	N	N
114	20240903	160410	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24550	-850	5	-3.35	523181300	21255	35.95	25250	25300	24300	33000	17800	25400	24614.50	35.33	2594	26133	25766	25483	25116	24833	25625	24975	68	7600	500	18790	50	1	13683782	3359	9.15	1.29	12	0.16	2684.00	19063.00	30700	20240401	-20.03	21150	20231023	16.08	30700	-20.03	20240401	21500	14.19	20240806	30700	-20.03	20240401	21150	16.08	20231023	0.49	N	041830	500	68 억	4834444	N	N	67	N	N
115	20240903	150412	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24600	-800	5	-3.15	490549700	19928	33.70	25250	25300	24300	33000	17800	25400	24616.06	35.33	3121	26133	25766	25483	25116	24833	25625	24975	68	7600	500	18790	50	1	13683782	3366	9.17	1.29	12	0.15	2684.00	19063.00	30700	20240401	-19.87	21150	20231023	16.31	30700	-19.87	20240401	21500	14.42	20240806	30700	-19.87	20240401	21150	16.31	20231023	0.49	N	041830	500	68 억	4834444	N	N	27	N	N
116	20240903	140411	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	-650	5	-2.56	459105000	18651	31.55	25250	25300	24300	33000	17800	25400	24615.53	35.33	3475	26133	25766	25483	25116	24833	25625	24975	68	7600	500	18790	50	1	13683782	3387	9.22	1.30	12	0.14	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.49	N	041830	500	68 억	4834444	N	N	27	N	N
117	20240903	130413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24400	-1000	5	-3.94	324800650	13146	22.23	25250	25300	24350	33000	17800	25400	24707.13	35.33	1613	26133	25766	25483	25116	24833	25625	24975	68	7600	500	18790	50	1	13683782	3339	9.09	1.28	12	0.10	2684.00	19063.00	30700	20240401	-20.52	21150	20231023	15.37	30700	-20.52	20240401	21500	13.49	20240806	30700	-20.52	20240401	21150	15.37	20231023	0.49	N	041830	500	68 억	4834444	N	N	27	N	N
118	20240903	120408	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24750	-650	5	-2.56	201610000	8120	13.73	25250	25300	24650	33000	17800	25400	24828.75	35.33	496	26133	25766	25483	25116	24833	25625	24975	68	7600	500	18790	50	1	13683782	3387	9.22	1.30	12	0.06	2684.00	19063.00	30700	20240401	-19.38	21150	20231023	17.02	30700	-19.38	20240401	21500	15.12	20240806	30700	-19.38	20240401	21150	17.02	20231023	0.49	N	041830	500	68 억	4834444	N	N	27	N	N
119	20240903	110406	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	-500	5	-1.97	154237250	6205	10.49	25250	25300	24700	33000	17800	25400	24856.84	35.33	559	26133	25766	25483	25116	24833	25625	24975	68	7600	500	18790	50	1	13683782	3407	9.28	1.31	12	0.05	2684.00	19063.00	30700	20240401	-18.89	21150	20231023	17.73	30700	-18.89	20240401	21500	15.81	20240806	30700	-18.89	20240401	21150	17.73	20231023	0.49	N	041830	500	68 억	4834444	N	N	27	N	N
120	20240903	100407	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24900	-500	5	-1.97	111259950	4476	7.57	25250	25300	24700	33000	17800	25400	24856.88	35.33	981	26133	25766	25483	25116	24833	25625	24975	68	7600	500	18790	50	1	13683782	3407	9.28	1.31	12	0.03	2684.00	19063.00	30700	20240401	-18.89	21150	20231023	17.73	30700	-18.89	20240401	21500	15.81	20240806	30700	-18.89	20240401	21150	17.73	20231023	0.49	N	041830	500	68 억	4834444	N	N	27	N	N
121	20240903	090407	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25050	-350	5	-1.38	9177000	365	0.62	25250	25300	25050	33000	17800	25400	25141.76	35.33	-119	26133	25766	25483	25116	24833	25625	24975	68	7600	500	18790	50	1	13683782	3428	9.33	1.31	12	0.00	2684.00	19063.00	30700	20240401	-18.40	21150	20231023	18.44	30700	-18.40	20240401	21500	16.51	20240806	30700	-18.40	20240401	21150	18.44	20231023	0.49	N	041830	500	68 억	4834444	N	N	27	N	N
122	20240902	160404	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25400	-350	5	-1.36	1510193900	59125	54.45	25800	25850	25200	33450	18050	25750	25542.73	35.44	-7890	26850	26300	25650	25100	24450	26575	25375	68	7700	500	19050	50	1	13683782	3476	9.46	1.33	12	0.43	2684.00	19063.00	30700	20240401	-17.26	21150	20231023	20.09	30700	-17.26	20240401	21500	18.14	20240806	30700	-17.26	20240401	21150	20.09	20231023	0.53	N	041830	500	68 억	4849441	N	N	27	N	N
123	20240902	150409	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25550	-200	5	-0.78	1473761100	57694	53.14	25800	25850	25200	33450	18050	25750	25544.44	35.44	-7867	26850	26300	25650	25100	24450	26575	25375	68	7700	500	19050	50	1	13683782	3496	9.52	1.34	12	0.42	2684.00	19063.00	30700	20240401	-16.78	21150	20231023	20.80	30700	-16.78	20240401	21500	18.84	20240806	30700	-16.78	20240401	21150	20.80	20231023	0.53	N	041830	500	68 억	4849441	N	N	80	N	N
124	20240902	140411	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	-250	5	-0.97	1301274900	50921	46.90	25800	25850	25200	33450	18050	25750	25554.78	35.44	-7222	26850	26300	25650	25100	24450	26575	25375	68	7700	500	19050	50	1	13683782	3489	9.50	1.34	12	0.37	2684.00	19063.00	30700	20240401	-16.94	21150	20231023	20.57	30700	-16.94	20240401	21500	18.60	20240806	30700	-16.94	20240401	21150	20.57	20231023	0.53	N	041830	500	68 억	4849441	N	N	80	N	N
125	20240902	130408	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	-250	5	-0.97	1072359850	41971	38.65	25800	25850	25200	33450	18050	25750	25550.02	35.44	-6537	26850	26300	25650	25100	24450	26575	25375	68	7700	500	19050	50	1	13683782	3489	9.50	1.34	12	0.31	2684.00	19063.00	30700	20240401	-16.94	21150	20231023	20.57	30700	-16.94	20240401	21500	18.60	20240806	30700	-16.94	20240401	21150	20.57	20231023	0.53	N	041830	500	68 억	4849441	N	N	80	N	N
126	20240902	120410	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25500	-250	5	-0.97	901145250	35290	32.50	25800	25850	25200	33450	18050	25750	25535.43	35.44	-4589	26850	26300	25650	25100	24450	26575	25375	68	7700	500	19050	50	1	13683782	3489	9.50	1.34	12	0.26	2684.00	19063.00	30700	20240401	-16.94	21150	20231023	20.57	30700	-16.94	20240401	21500	18.60	20240806	30700	-16.94	20240401	21150	20.57	20231023	0.53	N	041830	500	68 억	4849441	N	N	80	N	N
127	20240902	110407	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25450	-300	5	-1.17	634962800	24856	22.89	25800	25850	25200	33450	18050	25750	25545.65	35.44	-3171	26850	26300	25650	25100	24450	26575	25375	68	7700	500	19050	50	1	13683782	3483	9.48	1.34	12	0.18	2684.00	19063.00	30700	20240401	-17.10	21150	20231023	20.33	30700	-17.10	20240401	21500	18.37	20240806	30700	-17.10	20240401	21150	20.33	20231023	0.53	N	041830	500	68 억	4849441	N	N	80	N	N
128	20240902	100405	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25600	-150	5	-0.58	342578250	13456	12.39	25800	25850	25200	33450	18050	25750	25459.14	35.44	13	26850	26300	25650	25100	24450	26575	25375	68	7700	500	19050	50	1	13683782	3503	9.54	1.34	12	0.10	2684.00	19063.00	30700	20240401	-16.61	21150	20231023	21.04	30700	-16.61	20240401	21500	19.07	20240806	30700	-16.61	20240401	21150	21.04	20231023	0.53	N	041830	500	68 억	4849441	N	N	80	N	N
129	20240902	090403	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25600	-150	5	-0.58	29649600	1151	1.06	25800	25850	25600	33450	18050	25750	25759.86	35.44	-339	26850	26300	25650	25100	24450	26575	25375	68	7700	500	19050	50	1	13683782	3503	9.54	1.34	12	0.01	2684.00	19063.00	30700	20240401	-16.61	21150	20231023	21.04	30700	-16.61	20240401	21500	19.07	20240806	30700	-16.61	20240401	21150	21.04	20231023	0.53	N	041830	500	68 억	4849441	N	N	80	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History