KissMeData/458870/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	161341	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13370	-830	5	-5.85	2554696780	188547	145.42	14150	14150	13330	18460	9940	14200	13549.74	0.42	17067	14933	14566	14303	13936	13673	14435	13805	63	4260	500	9940	10	1	12551680	1678	-14.77	18.07	12	1.50	-905.00	740.00	36000	20240619	-62.86	8820	20240805	51.59	36000	-62.86	20240619	8820	51.59	20240805	36000	-62.86	20240619	8820	51.59	20240805	1.27	N	458870	500	62 억	53247	N	N	41	N	N
3	20240930	151401	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13380	-820	5	-5.77	2286655210	168525	129.98	14150	14150	13330	18460	9940	14200	13568.64	0.42	6823	14933	14566	14303	13936	13673	14435	13805	63	4260	500	9940	10	1	12551680	1679	-14.78	18.08	12	1.34	-905.00	740.00	36000	20240619	-62.83	8820	20240805	51.70	36000	-62.83	20240619	8820	51.70	20240805	36000	-62.83	20240619	8820	51.70	20240805	1.27	N	458870	500	62 억	53247	N	N	1141	N	N
4	20240930	141400	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13600	-600	5	-4.23	1958700370	144178	111.20	14150	14150	13330	18460	9940	14200	13585.29	0.42	2296	14933	14566	14303	13936	13673	14435	13805	63	4260	500	9940	10	1	12551680	1707	-15.03	18.38	12	1.15	-905.00	740.00	36000	20240619	-62.22	8820	20240805	54.20	36000	-62.22	20240619	8820	54.20	20240805	36000	-62.22	20240619	8820	54.20	20240805	1.27	N	458870	500	62 억	53247	N	N	1141	N	N
5	20240930	131352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13650	-550	5	-3.87	1888561780	139020	107.22	14150	14150	13330	18460	9940	14200	13584.82	0.42	3390	14933	14566	14303	13936	13673	14435	13805	63	4260	500	9940	10	1	12551680	1713	-15.08	18.45	12	1.11	-905.00	740.00	36000	20240619	-62.08	8820	20240805	54.76	36000	-62.08	20240619	8820	54.76	20240805	36000	-62.08	20240619	8820	54.76	20240805	1.27	N	458870	500	62 억	53247	N	N	1141	N	N
6	20240930	121350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13700	-500	5	-3.52	1773170650	130548	100.69	14150	14150	13330	18460	9940	14200	13582.52	0.42	4554	14933	14566	14303	13936	13673	14435	13805	63	4260	500	9940	10	1	12551680	1720	-15.14	18.51	12	1.04	-905.00	740.00	36000	20240619	-61.94	8820	20240805	55.33	36000	-61.94	20240619	8820	55.33	20240805	36000	-61.94	20240619	8820	55.33	20240805	1.27	N	458870	500	62 억	53247	N	N	1141	N	N
7	20240930	111346	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13540	-660	5	-4.65	1674866190	123352	95.14	14150	14150	13330	18460	9940	14200	13577.94	0.42	4656	14933	14566	14303	13936	13673	14435	13805	63	4260	500	9940	10	1	12551680	1699	-14.96	18.30	12	0.98	-905.00	740.00	36000	20240619	-62.39	8820	20240805	53.51	36000	-62.39	20240619	8820	53.51	20240805	36000	-62.39	20240619	8820	53.51	20240805	1.27	N	458870	500	62 억	53247	N	N	1141	N	N
8	20240930	101347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13590	-610	5	-4.30	1199371950	88037	67.90	14150	14150	13480	18460	9940	14200	13623.50	0.42	-6042	14933	14566	14303	13936	13673	14435	13805	63	4260	500	9940	10	1	12551680	1706	-15.02	18.36	12	0.70	-905.00	740.00	36000	20240619	-62.25	8820	20240805	54.08	36000	-62.25	20240619	8820	54.08	20240805	36000	-62.25	20240619	8820	54.08	20240805	1.27	N	458870	500	62 억	53247	N	N	1141	N	N
9	20240930	091246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13710	-490	5	-3.45	557262160	40761	31.44	14150	14150	13480	18460	9940	14200	13671.45	0.42	5521	14933	14566	14303	13936	13673	14435	13805	63	4260	500	9940	10	1	12551680	1721	-15.15	18.53	12	0.32	-905.00	740.00	36000	20240619	-61.92	8820	20240805	55.44	36000	-61.92	20240619	8820	55.44	20240805	36000	-61.92	20240619	8820	55.44	20240805	1.27	N	458870	500	62 억	53247	N	N	1141	N	N
10	20240927	161348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14200	-330	5	-2.27	1842200680	129086	107.17	14670	14670	14040	18880	10180	14530	14271.12	0.40	2460	15143	14836	14663	14356	14183	14750	14270	63	4350	500	10170	10	1	12551680	1782	-15.69	19.19	12	1.03	-905.00	740.00	36000	20240619	-60.56	8820	20240805	61.00	36000	-60.56	20240619	8820	61.00	20240805	36000	-60.56	20240619	8820	61.00	20240805	0.99	N	458870	500	62 억	50721	N	N	1141	N	N
11	20240927	151358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14270	-260	5	-1.79	1734917660	121536	100.90	14670	14670	14040	18880	10180	14530	14274.93	0.40	641	15143	14836	14663	14356	14183	14750	14270	63	4350	500	10170	10	1	12551680	1791	-15.77	19.28	12	0.97	-905.00	740.00	36000	20240619	-60.36	8820	20240805	61.79	36000	-60.36	20240619	8820	61.79	20240805	36000	-60.36	20240619	8820	61.79	20240805	0.99	N	458870	500	62 억	50721	N	N	56	N	N
12	20240927	141408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14290	-240	5	-1.65	1582006740	110815	92.00	14670	14670	14040	18880	10180	14530	14276.11	0.40	-2269	15143	14836	14663	14356	14183	14750	14270	63	4350	500	10170	10	1	12551680	1794	-15.79	19.31	12	0.88	-905.00	740.00	36000	20240619	-60.31	8820	20240805	62.02	36000	-60.31	20240619	8820	62.02	20240805	36000	-60.31	20240619	8820	62.02	20240805	0.99	N	458870	500	62 억	50721	N	N	56	N	N
13	20240927	131351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14470	-60	5	-0.41	1393824050	97783	81.18	14670	14670	14040	18880	10180	14530	14254.26	0.40	-609	15143	14836	14663	14356	14183	14750	14270	63	4350	500	10170	10	1	12551680	1816	-15.99	19.55	12	0.78	-905.00	740.00	36000	20240619	-59.81	8820	20240805	64.06	36000	-59.81	20240619	8820	64.06	20240805	36000	-59.81	20240619	8820	64.06	20240805	0.99	N	458870	500	62 억	50721	N	N	56	N	N
14	20240927	121348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14220	-310	5	-2.13	1191231120	83675	69.47	14670	14670	14040	18880	10180	14530	14236.40	0.40	1512	15143	14836	14663	14356	14183	14750	14270	63	4350	500	10170	10	1	12551680	1785	-15.71	19.22	12	0.67	-905.00	740.00	36000	20240619	-60.50	8820	20240805	61.22	36000	-60.50	20240619	8820	61.22	20240805	36000	-60.50	20240619	8820	61.22	20240805	0.99	N	458870	500	62 억	50721	N	N	56	N	N
15	20240927	111349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14200	-330	5	-2.27	1093483830	76801	63.76	14670	14670	14040	18880	10180	14530	14237.89	0.40	3135	15143	14836	14663	14356	14183	14750	14270	63	4350	500	10170	10	1	12551680	1782	-15.69	19.19	12	0.61	-905.00	740.00	36000	20240619	-60.56	8820	20240805	61.00	36000	-60.56	20240619	8820	61.00	20240805	36000	-60.56	20240619	8820	61.00	20240805	0.99	N	458870	500	62 억	50721	N	N	56	N	N
16	20240927	101351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14150	-380	5	-2.62	907645310	63632	52.83	14670	14670	14040	18880	10180	14530	14263.98	0.40	3568	15143	14836	14663	14356	14183	14750	14270	63	4350	500	10170	10	1	12551680	1776	-15.64	19.12	12	0.51	-905.00	740.00	36000	20240619	-60.69	8820	20240805	60.43	36000	-60.69	20240619	8820	60.43	20240805	36000	-60.69	20240619	8820	60.43	20240805	0.99	N	458870	500	62 억	50721	N	N	56	N	N
17	20240927	091357	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14320	-210	5	-1.45	366454230	25487	21.16	14670	14670	14220	18880	10180	14530	14378.08	0.40	-892	15143	14836	14663	14356	14183	14750	14270	63	4350	500	10170	10	1	12551680	1797	-15.82	19.35	12	0.20	-905.00	740.00	36000	20240619	-60.22	8820	20240805	62.36	36000	-60.22	20240619	8820	62.36	20240805	36000	-60.22	20240619	8820	62.36	20240805	0.99	N	458870	500	62 억	50721	N	N	56	N	N
18	20240926	161330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14530	-40	5	-0.27	1765742790	120082	28.79	14560	14970	14490	18940	10200	14570	14704.94	0.46	-9203	16083	15326	14873	14116	13663	15100	13890	63	4370	500	10190	10	1	12551680	1824	-16.06	19.64	12	0.96	-905.00	740.00	36000	20240619	-59.64	8820	20240805	64.74	36000	-59.64	20240619	8820	64.74	20240805	36000	-59.64	20240619	8820	64.74	20240805	1.11	N	458870	500	62 억	57841	N	N	43	N	N
19	20240926	151339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14550	-20	5	-0.14	1685199000	114542	27.46	14560	14970	14490	18940	10200	14570	14712.50	0.46	-8793	16083	15326	14873	14116	13663	15100	13890	63	4370	500	10190	10	1	12551680	1826	-16.08	19.66	12	0.91	-905.00	740.00	36000	20240619	-59.58	8820	20240805	64.97	36000	-59.58	20240619	8820	64.97	20240805	36000	-59.58	20240619	8820	64.97	20240805	1.11	N	458870	500	62 억	57841	N	N	3	N	N
20	20240926	141347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14630	60	2	0.41	1384745920	93977	22.53	14560	14970	14490	18940	10200	14570	14734.94	0.46	-9215	16083	15326	14873	14116	13663	15100	13890	63	4370	500	10190	10	1	12551680	1836	-16.17	19.77	12	0.75	-905.00	740.00	36000	20240619	-59.36	8820	20240805	65.87	36000	-59.36	20240619	8820	65.87	20240805	36000	-59.36	20240619	8820	65.87	20240805	1.11	N	458870	500	62 억	57841	N	N	3	N	N
21	20240926	131318	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14820	250	2	1.72	1103860350	74810	17.94	14560	14970	14490	18940	10200	14570	14755.52	0.46	-8965	16083	15326	14873	14116	13663	15100	13890	63	4370	500	10190	10	1	12551680	1860	-16.38	20.03	12	0.60	-905.00	740.00	36000	20240619	-58.83	8820	20240805	68.03	36000	-58.83	20240619	8820	68.03	20240805	36000	-58.83	20240619	8820	68.03	20240805	1.11	N	458870	500	62 억	57841	N	N	3	N	N
22	20240926	121345	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14790	220	2	1.51	912640840	61902	14.84	14560	14970	14490	18940	10200	14570	14743.32	0.46	-7999	16083	15326	14873	14116	13663	15100	13890	63	4370	500	10190	10	1	12551680	1856	-16.34	19.99	12	0.49	-905.00	740.00	36000	20240619	-58.92	8820	20240805	67.69	36000	-58.92	20240619	8820	67.69	20240805	36000	-58.92	20240619	8820	67.69	20240805	1.11	N	458870	500	62 억	57841	N	N	3	N	N
23	20240926	111344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14890	320	2	2.20	783136070	53165	12.75	14560	14970	14490	18940	10200	14570	14730.29	0.46	-6539	16083	15326	14873	14116	13663	15100	13890	63	4370	500	10190	10	1	12551680	1869	-16.45	20.12	12	0.42	-905.00	740.00	36000	20240619	-58.64	8820	20240805	68.82	36000	-58.64	20240619	8820	68.82	20240805	36000	-58.64	20240619	8820	68.82	20240805	1.11	N	458870	500	62 억	57841	N	N	3	N	N
24	20240926	101347	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14690	120	2	0.82	582226970	39579	9.49	14560	14970	14490	18940	10200	14570	14710.50	0.46	-2402	16083	15326	14873	14116	13663	15100	13890	63	4370	500	10190	10	1	12551680	1844	-16.23	19.85	12	0.32	-905.00	740.00	36000	20240619	-59.19	8820	20240805	66.55	36000	-59.19	20240619	8820	66.55	20240805	36000	-59.19	20240619	8820	66.55	20240805	1.11	N	458870	500	62 억	57841	N	N	3	N	N
25	20240926	091343	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14900	330	2	2.26	258089490	17455	4.18	14560	14970	14490	18940	10200	14570	14785.99	0.46	167	16083	15326	14873	14116	13663	15100	13890	63	4370	500	10190	10	1	12551680	1870	-16.46	20.14	12	0.14	-905.00	740.00	36000	20240619	-58.61	8820	20240805	68.93	36000	-58.61	20240619	8820	68.93	20240805	36000	-58.61	20240619	8820	68.93	20240805	1.11	N	458870	500	62 억	57841	N	N	3	N	N
26	20240925	161326	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14570	-540	5	-3.57	6259720860	415984	85.42	15120	15630	14420	19640	10580	15110	15048.46	0.84	-50335	16290	15700	14710	14120	13130	15995	14415	63	4530	500	10570	10	1	12551680	1829	-16.10	19.69	12	3.31	-905.00	740.00	36000	20240619	-59.53	8820	20240805	65.19	36000	-59.53	20240619	8820	65.19	20240805	36000	-59.53	20240619	8820	65.19	20240805	0.85	N	458870	500	62 억	105734	N	N	3	N	N
27	20240925	151339	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14490	-620	5	-4.10	6077287280	403454	82.85	15120	15630	14420	19640	10580	15110	15063.14	0.84	-48350	16290	15700	14710	14120	13130	15995	14415	63	4530	500	10570	10	1	12551680	1819	-16.01	19.58	12	3.21	-905.00	740.00	36000	20240619	-59.75	8820	20240805	64.29	36000	-59.75	20240619	8820	64.29	20240805	36000	-59.75	20240619	8820	64.29	20240805	0.85	N	458870	500	62 억	105734	N	N	97	N	N
28	20240925	141340	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15250	140	2	0.93	4586733380	302065	62.03	15120	15630	14800	19640	10580	15110	15184.62	0.84	-34282	16290	15700	14710	14120	13130	15995	14415	63	4530	500	10570	10	1	12551680	1914	-16.85	20.61	12	2.41	-905.00	740.00	36000	20240619	-57.64	8820	20240805	72.90	36000	-57.64	20240619	8820	72.90	20240805	36000	-57.64	20240619	8820	72.90	20240805	0.85	N	458870	500	62 억	105734	N	N	97	N	N
29	20240925	131330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14900	-210	5	-1.39	3775462360	248185	50.97	15120	15630	14800	19640	10580	15110	15212.33	0.84	-30107	16290	15700	14710	14120	13130	15995	14415	63	4530	500	10570	10	1	12551680	1870	-16.46	20.14	12	1.98	-905.00	740.00	36000	20240619	-58.61	8820	20240805	68.93	36000	-58.61	20240619	8820	68.93	20240805	36000	-58.61	20240619	8820	68.93	20240805	0.85	N	458870	500	62 억	105734	N	N	97	N	N
30	20240925	121340	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15040	-70	5	-0.46	3402586380	223290	45.85	15120	15630	14800	19640	10580	15110	15238.48	0.84	-31362	16290	15700	14710	14120	13130	15995	14415	63	4530	500	10570	10	1	12551680	1888	-16.62	20.32	12	1.78	-905.00	740.00	36000	20240619	-58.22	8820	20240805	70.52	36000	-58.22	20240619	8820	70.52	20240805	36000	-58.22	20240619	8820	70.52	20240805	0.85	N	458870	500	62 억	105734	N	N	97	N	N
31	20240925	111336	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15290	180	2	1.19	2895256940	189857	38.99	15120	15630	14800	19640	10580	15110	15249.75	0.84	-24428	16290	15700	14710	14120	13130	15995	14415	63	4530	500	10570	10	1	12551680	1919	-16.90	20.66	12	1.51	-905.00	740.00	36000	20240619	-57.53	8820	20240805	73.36	36000	-57.53	20240619	8820	73.36	20240805	36000	-57.53	20240619	8820	73.36	20240805	0.85	N	458870	500	62 억	105734	N	N	97	N	N
32	20240925	101332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15040	-70	5	-0.46	852729080	56861	11.68	15120	15250	14800	19640	10580	15110	14996.53	0.84	-7522	16290	15700	14710	14120	13130	15995	14415	63	4530	500	10570	10	1	12551680	1888	-16.62	20.32	12	0.45	-905.00	740.00	36000	20240619	-58.22	8820	20240805	70.52	36000	-58.22	20240619	8820	70.52	20240805	36000	-58.22	20240619	8820	70.52	20240805	0.85	N	458870	500	62 억	105734	N	N	97	N	N
33	20240925	091346	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15140	30	2	0.20	426653680	28411	5.83	15120	15250	14800	19640	10580	15110	15016.87	0.84	768	16290	15700	14710	14120	13130	15995	14415	63	4530	500	10570	10	1	12551680	1900	-16.73	20.46	12	0.23	-905.00	740.00	36000	20240619	-57.94	8820	20240805	71.66	36000	-57.94	20240619	8820	71.66	20240805	36000	-57.94	20240619	8820	71.66	20240805	0.85	N	458870	500	62 억	105734	N	N	97	N	N
34	20240924	161328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15110	510	2	3.49	7026096480	485078	130.45	14230	15300	13720	18980	10220	14600	14484.04	0.29	70480	16353	15476	15003	14126	13653	15240	13890	63	4380	500	10220	10	1	12551680	1897	-16.70	20.42	12	3.86	-905.00	740.00	36000	20240619	-58.03	8820	20240805	71.32	36000	-58.03	20240619	8820	71.32	20240805	36000	-58.03	20240619	8820	71.32	20240805	0.88	N	458870	500	62 억	36462	N	N	97	N	N
35	20240924	151330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15030	430	2	2.95	6908713530	477301	128.36	14230	15300	13720	18980	10220	14600	14474.54	0.29	69894	16353	15476	15003	14126	13653	15240	13890	63	4380	500	10220	10	1	12551680	1887	-16.61	20.31	12	3.80	-905.00	740.00	36000	20240619	-58.25	8820	20240805	70.41	36000	-58.25	20240619	8820	70.41	20240805	36000	-58.25	20240619	8820	70.41	20240805	0.88	N	458870	500	62 억	36462	N	N	88	N	N
36	20240924	141320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15120	520	2	3.56	6076640250	422312	113.57	14230	15300	13720	18980	10220	14600	14388.98	0.29	55377	16353	15476	15003	14126	13653	15240	13890	63	4380	500	10220	10	1	12551680	1898	-16.71	20.43	12	3.36	-905.00	740.00	36000	20240619	-58.00	8820	20240805	71.43	36000	-58.00	20240619	8820	71.43	20240805	36000	-58.00	20240619	8820	71.43	20240805	0.88	N	458870	500	62 억	36462	N	N	88	N	N
37	20240924	131329	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14200	-400	5	-2.74	3564136110	253721	68.23	14230	14600	13720	18980	10220	14600	14047.46	0.29	27621	16353	15476	15003	14126	13653	15240	13890	63	4380	500	10220	10	1	12551680	1782	-15.69	19.19	12	2.02	-905.00	740.00	36000	20240619	-60.56	8820	20240805	61.00	36000	-60.56	20240619	8820	61.00	20240805	36000	-60.56	20240619	8820	61.00	20240805	0.88	N	458870	500	62 억	36462	N	N	88	N	N
38	20240924	121324	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14050	-550	5	-3.77	3126905040	222836	59.92	14230	14600	13720	18980	10220	14600	14032.32	0.29	24568	16353	15476	15003	14126	13653	15240	13890	63	4380	500	10220	10	1	12551680	1764	-15.52	18.99	12	1.78	-905.00	740.00	36000	20240619	-60.97	8820	20240805	59.30	36000	-60.97	20240619	8820	59.30	20240805	36000	-60.97	20240619	8820	59.30	20240805	0.88	N	458870	500	62 억	36462	N	N	88	N	N
39	20240924	111332	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13980	-620	5	-4.25	2957517850	210762	56.68	14230	14600	13720	18980	10220	14600	14032.50	0.29	27511	16353	15476	15003	14126	13653	15240	13890	63	4380	500	10220	10	1	12551680	1755	-15.45	18.89	12	1.68	-905.00	740.00	36000	20240619	-61.17	8820	20240805	58.50	36000	-61.17	20240619	8820	58.50	20240805	36000	-61.17	20240619	8820	58.50	20240805	0.88	N	458870	500	62 억	36462	N	N	88	N	N
40	20240924	101330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13920	-680	5	-4.66	2215009950	157190	42.27	14230	14600	13910	18980	10220	14600	14091.29	0.29	35444	16353	15476	15003	14126	13653	15240	13890	63	4380	500	10220	10	1	12551680	1747	-15.38	18.81	12	1.25	-905.00	740.00	36000	20240619	-61.33	8820	20240805	57.82	36000	-61.33	20240619	8820	57.82	20240805	36000	-61.33	20240619	8820	57.82	20240805	0.88	N	458870	500	62 억	36462	N	N	88	N	N
41	20240924	091333	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14370	-230	5	-1.58	198794540	13839	3.72	14230	14600	14230	18980	10220	14600	14364.81	0.29	-337	16353	15476	15003	14126	13653	15240	13890	63	4380	500	10220	10	1	12551680	1804	-15.88	19.42	12	0.11	-905.00	740.00	36000	20240619	-60.08	8820	20240805	62.93	36000	-60.08	20240619	8820	62.93	20240805	36000	-60.08	20240619	8820	62.93	20240805	0.88	N	458870	500	62 억	36462	N	N	88	N	N
42	20240923	161323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14600	-900	5	-5.81	5539921970	370660	57.12	15500	15880	14530	20150	10850	15500	14946.23	0.51	-27813	16526	16012	15536	15022	14546	16270	15280	63	4650	500	10850	10	1	12551680	1833	-16.13	19.73	12	2.95	-905.00	740.00	36000	20240619	-59.44	8820	20240805	65.53	36000	-59.44	20240619	8820	65.53	20240805	36000	-59.44	20240619	8820	65.53	20240805	0.69	N	458870	500	62 억	64506	N	N	87	N	N
43	20240923	151328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14550	-950	5	-6.13	5431921660	363255	55.98	15500	15880	14530	20150	10850	15500	14953.47	0.51	-27303	16526	16012	15536	15022	14546	16270	15280	63	4650	500	10850	10	1	12551680	1826	-16.08	19.66	12	2.89	-905.00	740.00	36000	20240619	-59.58	8820	20240805	64.97	36000	-59.58	20240619	8820	64.97	20240805	36000	-59.58	20240619	8820	64.97	20240805	0.69	N	458870	500	62 억	64506	N	N	1812	N	N
44	20240923	141334	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14640	-860	5	-5.55	4674720840	311623	48.02	15500	15880	14530	20150	10850	15500	15001.21	0.51	-22651	16526	16012	15536	15022	14546	16270	15280	63	4650	500	10850	10	1	12551680	1838	-16.18	19.78	12	2.48	-905.00	740.00	36000	20240619	-59.33	8820	20240805	65.99	36000	-59.33	20240619	8820	65.99	20240805	36000	-59.33	20240619	8820	65.99	20240805	0.69	N	458870	500	62 억	64506	N	N	1812	N	N
45	20240923	131330	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14910	-590	5	-3.81	3875497080	257325	39.65	15500	15880	14810	20150	10850	15500	15060.71	0.51	-13625	16526	16012	15536	15022	14546	16270	15280	63	4650	500	10850	10	1	12551680	1871	-16.48	20.15	12	2.05	-905.00	740.00	36000	20240619	-58.58	8820	20240805	69.05	36000	-58.58	20240619	8820	69.05	20240805	36000	-58.58	20240619	8820	69.05	20240805	0.69	N	458870	500	62 억	64506	N	N	1812	N	N
46	20240923	121331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14970	-530	5	-3.42	3468321970	229992	35.44	15500	15880	14810	20150	10850	15500	15080.19	0.51	-8668	16526	16012	15536	15022	14546	16270	15280	63	4650	500	10850	10	1	12551680	1879	-16.54	20.23	12	1.83	-905.00	740.00	36000	20240619	-58.42	8820	20240805	69.73	36000	-58.42	20240619	8820	69.73	20240805	36000	-58.42	20240619	8820	69.73	20240805	0.69	N	458870	500	62 억	64506	N	N	1812	N	N
47	20240923	111328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15050	-450	5	-2.90	3059514670	202674	31.23	15500	15880	14810	20150	10850	15500	15095.74	0.51	-6623	16526	16012	15536	15022	14546	16270	15280	63	4650	500	10850	10	1	12551680	1889	-16.63	20.34	12	1.61	-905.00	740.00	36000	20240619	-58.19	8820	20240805	70.63	36000	-58.19	20240619	8820	70.63	20240805	36000	-58.19	20240619	8820	70.63	20240805	0.69	N	458870	500	62 억	64506	N	N	1812	N	N
48	20240923	101327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14940	-560	5	-3.61	2323141030	153840	23.71	15500	15880	14810	20150	10850	15500	15101.02	0.51	-18342	16526	16012	15536	15022	14546	16270	15280	63	4650	500	10850	10	1	12551680	1875	-16.51	20.19	12	1.23	-905.00	740.00	36000	20240619	-58.50	8820	20240805	69.39	36000	-58.50	20240619	8820	69.39	20240805	36000	-58.50	20240619	8820	69.39	20240805	0.69	N	458870	500	62 억	64506	N	N	1812	N	N
49	20240923	091328	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15030	-470	5	-3.03	883436560	57794	8.91	15500	15880	14810	20150	10850	15500	15285.96	0.51	-6592	16526	16012	15536	15022	14546	16270	15280	63	4650	500	10850	10	1	12551680	1887	-16.61	20.31	12	0.46	-905.00	740.00	36000	20240619	-58.25	8820	20240805	70.41	36000	-58.25	20240619	8820	70.41	20240805	36000	-58.25	20240619	8820	70.41	20240805	0.69	N	458870	500	62 억	64506	N	N	1812	N	N
50	20240913	161218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15310	360	2	2.41	14979292520	976527	76.12	14950	15830	14530	19430	10470	14950	15339.91	0.22	116495	16263	15606	15013	14356	13763	15310	14060	63	4480	500	10460	10	1	12551680	1922	-16.92	20.69	12	7.78	-905.00	740.00	36000	20240619	-57.47	8820	20240805	73.58	36000	-57.47	20240619	8820	73.58	20240805	36000	-57.47	20240619	8820	73.58	20240805	1.70	N	458870	500	62 억	27380	N	N	1459	N	N
51	20240913	151231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15390	440	2	2.94	14651785020	955126	74.45	14950	15830	14530	19430	10470	14950	15340.64	0.22	114630	16263	15606	15013	14356	13763	15310	14060	63	4480	500	10460	10	1	12551680	1932	-17.01	20.80	12	7.61	-905.00	740.00	36000	20240619	-57.25	8820	20240805	74.49	36000	-57.25	20240619	8820	74.49	20240805	36000	-57.25	20240619	8820	74.49	20240805	1.70	N	458870	500	62 억	27380	N	N	176	N	N
52	20240913	141231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15490	540	2	3.61	13405852200	874688	68.18	14950	15830	14530	19430	10470	14950	15326.94	0.22	97395	16263	15606	15013	14356	13763	15310	14060	63	4480	500	10460	10	1	12551680	1944	-17.12	20.93	12	6.97	-905.00	740.00	36000	20240619	-56.97	8820	20240805	75.62	36000	-56.97	20240619	8820	75.62	20240805	36000	-56.97	20240619	8820	75.62	20240805	1.70	N	458870	500	62 억	27380	N	N	176	N	N
53	20240913	131225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15780	830	2	5.55	11704684490	764532	59.59	14950	15790	14530	19430	10470	14950	15310.16	0.22	81301	16263	15606	15013	14356	13763	15310	14060	63	4480	500	10460	10	1	12551680	1981	-17.44	21.32	12	6.09	-905.00	740.00	36000	20240619	-56.17	8820	20240805	78.91	36000	-56.17	20240619	8820	78.91	20240805	36000	-56.17	20240619	8820	78.91	20240805	1.70	N	458870	500	62 억	27380	N	N	176	N	N
54	20240913	121228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15720	770	2	5.15	9470646200	621620	48.45	14950	15780	14530	19430	10470	14950	15235.96	0.22	45333	16263	15606	15013	14356	13763	15310	14060	63	4480	500	10460	10	1	12551680	1973	-17.37	21.24	12	4.95	-905.00	740.00	36000	20240619	-56.33	8820	20240805	78.23	36000	-56.33	20240619	8820	78.23	20240805	36000	-56.33	20240619	8820	78.23	20240805	1.70	N	458870	500	62 억	27380	N	N	176	N	N
55	20240913	111232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15000	50	2	0.33	2992198920	201521	15.71	14950	15110	14530	19430	10470	14950	14847.48	0.22	50201	16263	15606	15013	14356	13763	15310	14060	63	4480	500	10460	10	1	12551680	1883	-16.57	20.27	12	1.61	-905.00	740.00	36000	20240619	-58.33	8820	20240805	70.07	36000	-58.33	20240619	8820	70.07	20240805	36000	-58.33	20240619	8820	70.07	20240805	1.70	N	458870	500	62 억	27380	N	N	176	N	N
56	20240913	101233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14910	-40	5	-0.27	2047026780	138514	10.80	14950	15110	14530	19430	10470	14950	14777.02	0.22	35311	16263	15606	15013	14356	13763	15310	14060	63	4480	500	10460	10	1	12551680	1871	-16.48	20.15	12	1.10	-905.00	740.00	36000	20240619	-58.58	8820	20240805	69.05	36000	-58.58	20240619	8820	69.05	20240805	36000	-58.58	20240619	8820	69.05	20240805	1.70	N	458870	500	62 억	27380	N	N	176	N	N
57	20240913	091237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14930	-20	5	-0.13	643802090	42991	3.35	14950	15110	14810	19430	10470	14950	14975.98	0.22	5655	16263	15606	15013	14356	13763	15310	14060	63	4480	500	10460	10	1	12551680	1874	-16.50	20.18	12	0.34	-905.00	740.00	36000	20240619	-58.53	8820	20240805	69.27	36000	-58.53	20240619	8820	69.27	20240805	36000	-58.53	20240619	8820	69.27	20240805	1.70	N	458870	500	62 억	27380	N	N	176	N	N
58	20240912	161209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14950	80	2	0.54	19266857380	1278170	61.64	15240	15670	14420	19330	10410	14870	15076.42	0.31	-12990	16610	15740	14500	13630	12390	16175	14065	63	4460	500	10400	10	1	12551680	1876	-16.52	20.20	12	10.18	-905.00	740.00	36000	20240619	-58.47	8820	20240805	69.50	36000	-58.47	20240619	8820	69.50	20240805	36000	-58.47	20240619	8820	69.50	20240805	1.65	N	458870	500	62 억	38416	N	N	176	N	N
59	20240912	151225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14930	60	2	0.40	18959242290	1257549	60.65	15240	15670	14420	19330	10410	14870	15078.90	0.31	-13211	16610	15740	14500	13630	12390	16175	14065	63	4460	500	10400	10	1	12551680	1874	-16.50	20.18	12	10.02	-905.00	740.00	36000	20240619	-58.53	8820	20240805	69.27	36000	-58.53	20240619	8820	69.27	20240805	36000	-58.53	20240619	8820	69.27	20240805	1.65	N	458870	500	62 억	38416	N	N	714	N	N
60	20240912	141234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14930	60	2	0.40	18421076300	1221442	58.91	15240	15670	14420	19330	10410	14870	15084.11	0.31	-11706	16610	15740	14500	13630	12390	16175	14065	63	4460	500	10400	10	1	12551680	1874	-16.50	20.18	12	9.73	-905.00	740.00	36000	20240619	-58.53	8820	20240805	69.27	36000	-58.53	20240619	8820	69.27	20240805	36000	-58.53	20240619	8820	69.27	20240805	1.65	N	458870	500	62 억	38416	N	N	714	N	N
61	20240912	131220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14960	90	2	0.61	18092449670	1199413	57.84	15240	15670	14420	19330	10410	14870	15087.21	0.31	-10434	16610	15740	14500	13630	12390	16175	14065	63	4460	500	10400	10	1	12551680	1878	-16.53	20.22	12	9.56	-905.00	740.00	36000	20240619	-58.44	8820	20240805	69.61	36000	-58.44	20240619	8820	69.61	20240805	36000	-58.44	20240619	8820	69.61	20240805	1.65	N	458870	500	62 억	38416	N	N	714	N	N
62	20240912	121218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15040	170	2	1.14	17330063930	1148445	55.39	15240	15670	14420	19330	10410	14870	15093.01	0.31	-4349	16610	15740	14500	13630	12390	16175	14065	63	4460	500	10400	10	1	12551680	1888	-16.62	20.32	12	9.15	-905.00	740.00	36000	20240619	-58.22	8820	20240805	70.52	36000	-58.22	20240619	8820	70.52	20240805	36000	-58.22	20240619	8820	70.52	20240805	1.65	N	458870	500	62 억	38416	N	N	714	N	N
63	20240912	111217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14960	90	2	0.61	16314108700	1080691	52.12	15240	15670	14420	19330	10410	14870	15099.26	0.31	5076	16610	15740	14500	13630	12390	16175	14065	63	4460	500	10400	10	1	12551680	1878	-16.53	20.22	12	8.61	-905.00	740.00	36000	20240619	-58.44	8820	20240805	69.61	36000	-58.44	20240619	8820	69.61	20240805	36000	-58.44	20240619	8820	69.61	20240805	1.65	N	458870	500	62 억	38416	N	N	714	N	N
64	20240912	101220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14920	50	2	0.34	15085132490	998094	48.13	15240	15670	14420	19330	10410	14870	15117.76	0.31	-9391	16610	15740	14500	13630	12390	16175	14065	63	4460	500	10400	10	1	12551680	1873	-16.49	20.16	12	7.95	-905.00	740.00	36000	20240619	-58.56	8820	20240805	69.16	36000	-58.56	20240619	8820	69.16	20240805	36000	-58.56	20240619	8820	69.16	20240805	1.65	N	458870	500	62 억	38416	N	N	714	N	N
65	20240912	091223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14870	0	3	0.00	6220848330	409416	19.74	15240	15670	14740	19330	10410	14870	15207.11	0.31	-4132	16610	15740	14500	13630	12390	16175	14065	63	4460	500	10400	10	1	12551680	1866	-16.43	20.09	12	3.26	-905.00	740.00	36000	20240619	-58.69	8820	20240805	68.59	36000	-58.69	20240619	8820	68.59	20240805	36000	-58.69	20240619	8820	68.59	20240805	1.65	N	458870	500	62 억	38416	N	N	714	N	N
66	20240911	161156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14870	1430	2	10.64	28435803540	1955520	1709.18	13440	15370	13260	17470	9410	13440	14540.79	0.67	-41987	13913	13676	13353	13116	12793	13795	13235	63	4030	500	9400	10	1	12551680	1866	-16.43	20.09	12	15.58	-905.00	740.00	36000	20240619	-58.69	8820	20240805	68.59	36000	-58.69	20240619	8820	68.59	20240805	36000	-58.69	20240619	8820	68.59	20240805	1.51	N	458870	500	62 억	84104	N	Y	714	N	N
67	20240911	151202	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14800	1360	2	10.12	26146342900	1801301	1574.38	13440	15370	13260	17470	9410	13440	14515.25	0.67	-42124	13913	13676	13353	13116	12793	13795	13235	63	4030	500	9400	10	1	12551680	1858	-16.35	20.00	12	14.35	-905.00	740.00	36000	20240619	-58.89	8820	20240805	67.80	36000	-58.89	20240619	8820	67.80	20240805	36000	-58.89	20240619	8820	67.80	20240805	1.51	N	458870	500	62 억	84104	N	N	224	N	N
68	20240911	141205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14260	820	2	6.10	7919328600	561075	490.39	13440	14500	13260	17470	9410	13440	14114.56	0.67	-12669	13913	13676	13353	13116	12793	13795	13235	63	4030	500	9400	10	1	12551680	1790	-15.76	19.27	12	4.47	-905.00	740.00	36000	20240619	-60.39	8820	20240805	61.68	36000	-60.39	20240619	8820	61.68	20240805	36000	-60.39	20240619	8820	61.68	20240805	1.51	N	458870	500	62 억	84104	N	N	224	N	N
69	20240911	131200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14090	650	2	4.84	5460838630	389278	340.24	13440	14350	13260	17470	9410	13440	14028.12	0.67	14818	13913	13676	13353	13116	12793	13795	13235	63	4030	500	9400	10	1	12551680	1769	-15.57	19.04	12	3.10	-905.00	740.00	36000	20240619	-60.86	8820	20240805	59.75	36000	-60.86	20240619	8820	59.75	20240805	36000	-60.86	20240619	8820	59.75	20240805	1.51	N	458870	500	62 억	84104	N	N	224	N	N
70	20240911	121204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14130	690	2	5.13	4484090340	320126	279.80	13440	14270	13260	17470	9410	13440	14007.27	0.67	16196	13913	13676	13353	13116	12793	13795	13235	63	4030	500	9400	10	1	12551680	1774	-15.61	19.09	12	2.55	-905.00	740.00	36000	20240619	-60.75	8820	20240805	60.20	36000	-60.75	20240619	8820	60.20	20240805	36000	-60.75	20240619	8820	60.20	20240805	1.51	N	458870	500	62 억	84104	N	N	224	N	N
71	20240911	111155	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14090	650	2	4.84	4032506050	288164	251.86	13440	14270	13260	17470	9410	13440	13993.79	0.67	21779	13913	13676	13353	13116	12793	13795	13235	63	4030	500	9400	10	1	12551680	1769	-15.57	19.04	12	2.30	-905.00	740.00	36000	20240619	-60.86	8820	20240805	59.75	36000	-60.86	20240619	8820	59.75	20240805	36000	-60.86	20240619	8820	59.75	20240805	1.51	N	458870	500	62 억	84104	N	N	224	N	N
72	20240911	101148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14040	600	2	4.46	2696888020	193313	168.96	13440	14140	13260	17470	9410	13440	13950.89	0.67	3567	13913	13676	13353	13116	12793	13795	13235	63	4030	500	9400	10	1	12551680	1762	-15.51	18.97	12	1.54	-905.00	740.00	36000	20240619	-61.00	8820	20240805	59.18	36000	-61.00	20240619	8820	59.18	20240805	36000	-61.00	20240619	8820	59.18	20240805	1.51	N	458870	500	62 억	84104	N	N	224	N	N
73	20240911	091209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13690	250	2	1.86	238992690	17650	15.43	13440	13690	13260	17470	9410	13440	13540.66	0.67	-742	13913	13676	13353	13116	12793	13795	13235	63	4030	500	9400	10	1	12551680	1718	-15.13	18.50	12	0.14	-905.00	740.00	36000	20240619	-61.97	8820	20240805	55.22	36000	-61.97	20240619	8820	55.22	20240805	36000	-61.97	20240619	8820	55.22	20240805	1.51	N	458870	500	62 억	84104	N	N	224	N	N
74	20240910	161152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13440	440	2	3.38	1498903930	112580	47.41	13030	13590	13030	16900	9100	13000	13314.12	0.63	4862	13700	13350	12920	12570	12140	13525	12745	63	3900	500	9100	10	1	12551680	1687	-14.85	18.16	12	0.90	-905.00	740.00	36000	20240619	-62.67	8820	20240805	52.38	36000	-62.67	20240619	8820	52.38	20240805	36000	-62.67	20240619	8820	52.38	20240805	1.53	N	458870	500	62 억	79239	N	N	224	N	N
75	20240910	151206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13330	330	2	2.54	1392799470	104669	44.08	13030	13590	13030	16900	9100	13000	13307.04	0.63	3629	13700	13350	12920	12570	12140	13525	12745	63	3900	500	9100	10	1	12551680	1673	-14.73	18.01	12	0.83	-905.00	740.00	36000	20240619	-62.97	8820	20240805	51.13	36000	-62.97	20240619	8820	51.13	20240805	36000	-62.97	20240619	8820	51.13	20240805	1.53	N	458870	500	62 억	79239	N	N	65	N	N
76	20240910	141156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13330	330	2	2.54	1171084160	88070	37.09	13030	13590	13030	16900	9100	13000	13297.59	0.63	840	13700	13350	12920	12570	12140	13525	12745	63	3900	500	9100	10	1	12551680	1673	-14.73	18.01	12	0.70	-905.00	740.00	36000	20240619	-62.97	8820	20240805	51.13	36000	-62.97	20240619	8820	51.13	20240805	36000	-62.97	20240619	8820	51.13	20240805	1.53	N	458870	500	62 억	79239	N	N	65	N	N
77	20240910	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13390	390	2	3.00	1032838830	77709	32.72	13030	13590	13030	16900	9100	13000	13291.54	0.63	1800	13700	13350	12920	12570	12140	13525	12745	63	3900	500	9100	10	1	12551680	1681	-14.80	18.09	12	0.62	-905.00	740.00	36000	20240619	-62.81	8820	20240805	51.81	36000	-62.81	20240619	8820	51.81	20240805	36000	-62.81	20240619	8820	51.81	20240805	1.53	N	458870	500	62 억	79239	N	N	65	N	N
78	20240910	121156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13230	230	2	1.77	654514390	49533	20.86	13030	13590	13030	16900	9100	13000	13214.20	0.63	-887	13700	13350	12920	12570	12140	13525	12745	63	3900	500	9100	10	1	12551680	1661	-14.62	17.88	12	0.39	-905.00	740.00	36000	20240619	-63.25	8820	20240805	50.00	36000	-63.25	20240619	8820	50.00	20240805	36000	-63.25	20240619	8820	50.00	20240805	1.53	N	458870	500	62 억	79239	N	N	65	N	N
79	20240910	111152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13180	180	2	1.38	598269580	45255	19.06	13030	13590	13030	16900	9100	13000	13220.53	0.63	-708	13700	13350	12920	12570	12140	13525	12745	63	3900	500	9100	10	1	12551680	1654	-14.56	17.81	12	0.36	-905.00	740.00	36000	20240619	-63.39	8820	20240805	49.43	36000	-63.39	20240619	8820	49.43	20240805	36000	-63.39	20240619	8820	49.43	20240805	1.53	N	458870	500	62 억	79239	N	N	65	N	N
80	20240910	101158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13150	150	2	1.15	516114390	39026	16.43	13030	13590	13030	16900	9100	13000	13225.55	0.63	678	13700	13350	12920	12570	12140	13525	12745	63	3900	500	9100	10	1	12551680	1651	-14.53	17.77	12	0.31	-905.00	740.00	36000	20240619	-63.47	8820	20240805	49.09	36000	-63.47	20240619	8820	49.09	20240805	36000	-63.47	20240619	8820	49.09	20240805	1.53	N	458870	500	62 억	79239	N	N	65	N	N
81	20240910	091154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13210	210	2	1.62	312871120	23548	9.92	13030	13590	13030	16900	9100	13000	13287.93	0.63	-753	13700	13350	12920	12570	12140	13525	12745	63	3900	500	9100	10	1	12551680	1658	-14.60	17.85	12	0.19	-905.00	740.00	36000	20240619	-63.31	8820	20240805	49.77	36000	-63.31	20240619	8820	49.77	20240805	36000	-63.31	20240619	8820	49.77	20240805	1.53	N	458870	500	62 억	79239	N	N	65	N	N
82	20240909	161130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13000	-410	5	-3.06	3040129810	236290	121.87	12970	13270	12490	17430	9390	13410	12866.07	0.37	33311	14630	14020	13620	13010	12610	13820	12810	63	4020	500	9380	10	1	12551680	1632	-14.36	17.57	12	1.88	-905.00	740.00	36000	20240619	-63.89	8820	20240805	47.39	36000	-63.89	20240619	8820	47.39	20240805	36000	-63.89	20240619	8820	47.39	20240805	1.38	N	458870	500	62 억	46086	N	N	65	N	N
83	20240909	151146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13000	-410	5	-3.06	2928409700	227699	117.44	12970	13270	12490	17430	9390	13410	12860.88	0.37	32452	14630	14020	13620	13010	12610	13820	12810	63	4020	500	9380	10	1	12551680	1632	-14.36	17.57	12	1.81	-905.00	740.00	36000	20240619	-63.89	8820	20240805	47.39	36000	-63.89	20240619	8820	47.39	20240805	36000	-63.89	20240619	8820	47.39	20240805	1.38	N	458870	500	62 억	46086	N	N	3264	N	N
84	20240909	141143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13090	-320	5	-2.39	2400487490	187320	96.62	12970	13270	12490	17430	9390	13410	12814.90	0.37	23040	14630	14020	13620	13010	12610	13820	12810	63	4020	500	9380	10	1	12551680	1643	-14.46	17.69	12	1.49	-905.00	740.00	36000	20240619	-63.64	8820	20240805	48.41	36000	-63.64	20240619	8820	48.41	20240805	36000	-63.64	20240619	8820	48.41	20240805	1.38	N	458870	500	62 억	46086	N	N	3264	N	N
85	20240909	131142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12700	-710	5	-5.29	2087362540	163194	84.17	12970	13270	12490	17430	9390	13410	12790.68	0.37	13729	14630	14020	13620	13010	12610	13820	12810	63	4020	500	9380	10	1	12551680	1594	-14.03	17.16	12	1.30	-905.00	740.00	36000	20240619	-64.72	8820	20240805	43.99	36000	-64.72	20240619	8820	43.99	20240805	36000	-64.72	20240619	8820	43.99	20240805	1.38	N	458870	500	62 억	46086	N	N	3264	N	N
86	20240909	121136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12730	-680	5	-5.07	1869008270	146052	75.33	12970	13270	12490	17430	9390	13410	12796.87	0.37	5295	14630	14020	13620	13010	12610	13820	12810	63	4020	500	9380	10	1	12551680	1598	-14.07	17.20	12	1.16	-905.00	740.00	36000	20240619	-64.64	8820	20240805	44.33	36000	-64.64	20240619	8820	44.33	20240805	36000	-64.64	20240619	8820	44.33	20240805	1.38	N	458870	500	62 억	46086	N	N	3264	N	N
87	20240909	111138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12770	-640	5	-4.77	1582833450	123697	63.80	12970	13270	12490	17430	9390	13410	12796.05	0.37	2089	14630	14020	13620	13010	12610	13820	12810	63	4020	500	9380	10	1	12551680	1603	-14.11	17.26	12	0.99	-905.00	740.00	36000	20240619	-64.53	8820	20240805	44.78	36000	-64.53	20240619	8820	44.78	20240805	36000	-64.53	20240619	8820	44.78	20240805	1.38	N	458870	500	62 억	46086	N	N	3264	N	N
88	20240909	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12670	-740	5	-5.52	1337086040	104247	53.77	12970	13270	12490	17430	9390	13410	12826.13	0.37	2437	14630	14020	13620	13010	12610	13820	12810	63	4020	500	9380	10	1	12551680	1590	-14.00	17.12	12	0.83	-905.00	740.00	36000	20240619	-64.81	8820	20240805	43.65	36000	-64.81	20240619	8820	43.65	20240805	36000	-64.81	20240619	8820	43.65	20240805	1.38	N	458870	500	62 억	46086	N	N	3264	N	N
89	20240909	091134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13050	-360	5	-2.68	487942610	37550	19.37	12970	13270	12830	17430	9390	13410	12994.48	0.37	9738	14630	14020	13620	13010	12610	13820	12810	63	4020	500	9380	10	1	12551680	1638	-14.42	17.64	12	0.30	-905.00	740.00	36000	20240619	-63.75	8820	20240805	47.96	36000	-63.75	20240619	8820	47.96	20240805	36000	-63.75	20240619	8820	47.96	20240805	1.38	N	458870	500	62 억	46086	N	N	3264	N	N
90	20240906	161118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13410	-580	5	-4.15	2644681880	193141	33.20	14230	14230	13220	18180	9800	13990	13694.23	0.68	-39559	15130	14560	13530	12960	11930	14845	13245	63	4190	500	9790	10	1	12551680	1683	-14.82	18.12	12	1.54	-905.00	740.00	36000	20240619	-62.75	8820	20240805	52.04	36000	-62.75	20240619	8820	52.04	20240805	36000	-62.75	20240619	8820	52.04	20240805	1.42	N	458870	500	62 억	85645	N	N	3264	N	N
91	20240906	151137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13600	-390	5	-2.79	2525966240	184320	31.68	14230	14230	13220	18180	9800	13990	13704.24	0.68	-35890	15130	14560	13530	12960	11930	14845	13245	63	4190	500	9790	10	1	12551680	1707	-15.03	18.38	12	1.47	-905.00	740.00	36000	20240619	-62.22	8820	20240805	54.20	36000	-62.22	20240619	8820	54.20	20240805	36000	-62.22	20240619	8820	54.20	20240805	1.42	N	458870	500	62 억	85645	N	N	230	N	N
92	20240906	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13660	-330	5	-2.36	2366310410	172544	29.66	14230	14230	13220	18180	9800	13990	13714.24	0.68	-33105	15130	14560	13530	12960	11930	14845	13245	63	4190	500	9790	10	1	12551680	1715	-15.09	18.46	12	1.37	-905.00	740.00	36000	20240619	-62.06	8820	20240805	54.88	36000	-62.06	20240619	8820	54.88	20240805	36000	-62.06	20240619	8820	54.88	20240805	1.42	N	458870	500	62 억	85645	N	N	230	N	N
93	20240906	131139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13370	-620	5	-4.43	2118497840	154330	26.53	14230	14230	13220	18180	9800	13990	13727.06	0.68	-28939	15130	14560	13530	12960	11930	14845	13245	63	4190	500	9790	10	1	12551680	1678	-14.77	18.07	12	1.23	-905.00	740.00	36000	20240619	-62.86	8820	20240805	51.59	36000	-62.86	20240619	8820	51.59	20240805	36000	-62.86	20240619	8820	51.59	20240805	1.42	N	458870	500	62 억	85645	N	N	230	N	N
94	20240906	121139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13360	-630	5	-4.50	2069095180	150629	25.89	14230	14230	13220	18180	9800	13990	13736.37	0.68	-26667	15130	14560	13530	12960	11930	14845	13245	63	4190	500	9790	10	1	12551680	1677	-14.76	18.05	12	1.20	-905.00	740.00	36000	20240619	-62.89	8820	20240805	51.47	36000	-62.89	20240619	8820	51.47	20240805	36000	-62.89	20240619	8820	51.47	20240805	1.42	N	458870	500	62 억	85645	N	N	230	N	N
95	20240906	111139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13570	-420	5	-3.00	1802829500	130673	22.46	14230	14230	13230	18180	9800	13990	13796.50	0.68	-28038	15130	14560	13530	12960	11930	14845	13245	63	4190	500	9790	10	1	12551680	1703	-14.99	18.34	12	1.04	-905.00	740.00	36000	20240619	-62.31	8820	20240805	53.85	36000	-62.31	20240619	8820	53.85	20240805	36000	-62.31	20240619	8820	53.85	20240805	1.42	N	458870	500	62 억	85645	N	N	230	N	N
96	20240906	101135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13470	-520	5	-3.72	1613108900	116718	20.06	14230	14230	13230	18180	9800	13990	13820.57	0.68	-22566	15130	14560	13530	12960	11930	14845	13245	63	4190	500	9790	10	1	12551680	1691	-14.88	18.20	12	0.93	-905.00	740.00	36000	20240619	-62.58	8820	20240805	52.72	36000	-62.58	20240619	8820	52.72	20240805	36000	-62.58	20240619	8820	52.72	20240805	1.42	N	458870	500	62 억	85645	N	N	230	N	N
97	20240906	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13630	-360	5	-2.57	1060514090	76040	13.07	14230	14230	13600	18180	9800	13990	13946.79	0.68	-15251	15130	14560	13530	12960	11930	14845	13245	63	4190	500	9790	10	1	12551680	1711	-15.06	18.42	12	0.61	-905.00	740.00	36000	20240619	-62.14	8820	20240805	54.54	36000	-62.14	20240619	8820	54.54	20240805	36000	-62.14	20240619	8820	54.54	20240805	1.42	N	458870	500	62 억	85645	N	N	230	N	N
98	20240905	161114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13990	830	2	6.31	7436412460	555576	210.95	13160	14100	12500	17100	9220	13160	13383.80	0.82	-18094	14446	13802	13076	12432	11706	13440	12070	63	3940	500	9210	10	1	12551680	1756	-15.46	18.91	12	4.43	-905.00	740.00	36000	20240619	-61.14	8820	20240805	58.62	36000	-61.14	20240619	8820	58.62	20240805	36000	-61.14	20240619	8820	58.62	20240805	1.35	N	458870	500	62 억	103438	N	N	230	N	N
99	20240905	151136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13620	460	2	3.50	7030006940	526103	199.76	13160	14100	12500	17100	9220	13160	13362.42	0.82	-19219	14446	13802	13076	12432	11706	13440	12070	63	3940	500	9210	10	1	12551680	1710	-15.05	18.41	12	4.19	-905.00	740.00	36000	20240619	-62.17	8820	20240805	54.42	36000	-62.17	20240619	8820	54.42	20240805	36000	-62.17	20240619	8820	54.42	20240805	1.35	N	458870	500	62 억	103438	N	N	2836	N	N
100	20240905	141130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12630	-530	5	-4.03	3643766910	279003	105.94	13160	13670	12500	17100	9220	13160	13059.96	0.82	-20965	14446	13802	13076	12432	11706	13440	12070	63	3940	500	9210	10	1	12551680	1585	-13.96	17.07	12	2.22	-905.00	740.00	36000	20240619	-64.92	8820	20240805	43.20	36000	-64.92	20240619	8820	43.20	20240805	36000	-64.92	20240619	8820	43.20	20240805	1.35	N	458870	500	62 억	103438	N	N	2836	N	N
101	20240905	131131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12610	-550	5	-4.18	2517740250	191209	72.60	13160	13670	12540	17100	9220	13160	13167.48	0.82	-16499	14446	13802	13076	12432	11706	13440	12070	63	3940	500	9210	10	1	12551680	1583	-13.93	17.04	12	1.52	-905.00	740.00	36000	20240619	-64.97	8820	20240805	42.97	36000	-64.97	20240619	8820	42.97	20240805	36000	-64.97	20240619	8820	42.97	20240805	1.35	N	458870	500	62 억	103438	N	N	2836	N	N
102	20240905	121131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12950	-210	5	-1.60	2026364680	152795	58.02	13160	13670	12940	17100	9220	13160	13261.98	0.82	-24095	14446	13802	13076	12432	11706	13440	12070	63	3940	500	9210	10	1	12551680	1625	-14.31	17.50	12	1.22	-905.00	740.00	36000	20240619	-64.03	8820	20240805	46.83	36000	-64.03	20240619	8820	46.83	20240805	36000	-64.03	20240619	8820	46.83	20240805	1.35	N	458870	500	62 억	103438	N	N	2836	N	N
103	20240905	111125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13170	10	2	0.08	1323817640	99261	37.69	13160	13670	13160	17100	9220	13160	13336.73	0.82	-7913	14446	13802	13076	12432	11706	13440	12070	63	3940	500	9210	10	1	12551680	1653	-14.55	17.80	12	0.79	-905.00	740.00	36000	20240619	-63.42	8820	20240805	49.32	36000	-63.42	20240619	8820	49.32	20240805	36000	-63.42	20240619	8820	49.32	20240805	1.35	N	458870	500	62 억	103438	N	N	2836	N	N
104	20240905	101130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13270	110	2	0.84	1052455790	78731	29.89	13160	13670	13160	17100	9220	13160	13367.74	0.82	-7983	14446	13802	13076	12432	11706	13440	12070	63	3940	500	9210	10	1	12551680	1666	-14.66	17.93	12	0.63	-905.00	740.00	36000	20240619	-63.14	8820	20240805	50.45	36000	-63.14	20240619	8820	50.45	20240805	36000	-63.14	20240619	8820	50.45	20240805	1.35	N	458870	500	62 억	103438	N	N	2836	N	N
105	20240905	091135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13170	10	2	0.08	345248440	26175	9.94	13160	13350	13160	17100	9220	13160	13190.01	0.82	6634	14446	13802	13076	12432	11706	13440	12070	63	3940	500	9210	10	1	12551680	1653	-14.55	17.80	12	0.21	-905.00	740.00	36000	20240619	-63.42	8820	20240805	49.32	36000	-63.42	20240619	8820	49.32	20240805	36000	-63.42	20240619	8820	49.32	20240805	1.35	N	458870	500	62 억	103438	N	N	2836	N	N
106	20240904	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13160	-600	5	-4.36	3477508970	262114	99.77	13190	13720	12350	17880	9640	13760	13267.46	0.46	46136	14393	14076	13783	13466	13173	14065	13455	63	4120	500	9630	10	1	12551680	1652	-14.54	17.78	12	2.09	-905.00	740.00	36000	20240619	-63.44	8820	20240805	49.21	36000	-63.44	20240619	8820	49.21	20240805	36000	-63.44	20240619	8820	49.21	20240805	0.85	N	458870	500	62 억	57352	N	N	2835	N	N
107	20240904	151116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13230	-530	5	-3.85	3320269190	250190	95.23	13190	13720	12350	17880	9640	13760	13270.99	0.46	41843	14393	14076	13783	13466	13173	14065	13455	63	4120	500	9630	10	1	12551680	1661	-14.62	17.88	12	1.99	-905.00	740.00	36000	20240619	-63.25	8820	20240805	50.00	36000	-63.25	20240619	8820	50.00	20240805	36000	-63.25	20240619	8820	50.00	20240805	0.85	N	458870	500	62 억	57352	N	N	6072	N	N
108	20240904	141120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13210	-550	5	-4.00	2808388240	211463	80.49	13190	13720	12350	17880	9640	13760	13280.75	0.46	25906	14393	14076	13783	13466	13173	14065	13455	63	4120	500	9630	10	1	12551680	1658	-14.60	17.85	12	1.68	-905.00	740.00	36000	20240619	-63.31	8820	20240805	49.77	36000	-63.31	20240619	8820	49.77	20240805	36000	-63.31	20240619	8820	49.77	20240805	0.85	N	458870	500	62 억	57352	N	N	6072	N	N
109	20240904	131116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13590	-170	5	-1.24	2341473770	176643	67.23	13190	13720	12350	17880	9640	13760	13255.40	0.46	26815	14393	14076	13783	13466	13173	14065	13455	63	4120	500	9630	10	1	12551680	1706	-15.02	18.36	12	1.41	-905.00	740.00	36000	20240619	-62.25	8820	20240805	54.08	36000	-62.25	20240619	8820	54.08	20240805	36000	-62.25	20240619	8820	54.08	20240805	0.85	N	458870	500	62 억	57352	N	N	6072	N	N
110	20240904	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13640	-120	5	-0.87	2119514890	160329	61.02	13190	13720	12350	17880	9640	13760	13219.78	0.46	28871	14393	14076	13783	13466	13173	14065	13455	63	4120	500	9630	10	1	12551680	1712	-15.07	18.43	12	1.28	-905.00	740.00	36000	20240619	-62.11	8820	20240805	54.65	36000	-62.11	20240619	8820	54.65	20240805	36000	-62.11	20240619	8820	54.65	20240805	0.85	N	458870	500	62 억	57352	N	N	6072	N	N
111	20240904	111110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13700	-60	5	-0.44	1933566160	146699	55.84	13190	13720	12350	17880	9640	13760	13180.50	0.46	30665	14393	14076	13783	13466	13173	14065	13455	63	4120	500	9630	10	1	12551680	1720	-15.14	18.51	12	1.17	-905.00	740.00	36000	20240619	-61.94	8820	20240805	55.33	36000	-61.94	20240619	8820	55.33	20240805	36000	-61.94	20240619	8820	55.33	20240805	0.85	N	458870	500	62 억	57352	N	N	6072	N	N
112	20240904	101111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13480	-280	5	-2.03	1607205650	122526	46.64	13190	13580	12350	17880	9640	13760	13117.26	0.46	28665	14393	14076	13783	13466	13173	14065	13455	63	4120	500	9630	10	1	12551680	1692	-14.90	18.22	12	0.98	-905.00	740.00	36000	20240619	-62.56	8820	20240805	52.83	36000	-62.56	20240619	8820	52.83	20240805	36000	-62.56	20240619	8820	52.83	20240805	0.85	N	458870	500	62 억	57352	N	N	6072	N	N
113	20240904	091119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13070	-690	5	-5.01	708456890	54214	20.63	13190	13300	12350	17880	9640	13760	13067.78	0.46	10433	14393	14076	13783	13466	13173	14065	13455	63	4120	500	9630	10	1	12551680	1641	-14.44	17.66	12	0.43	-905.00	740.00	36000	20240619	-63.69	8820	20240805	48.19	36000	-63.69	20240619	8820	48.19	20240805	36000	-63.69	20240619	8820	48.19	20240805	0.85	N	458870	500	62 억	57352	N	N	6072	N	N
114	20240903	161057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13760	-140	5	-1.01	3592869480	261174	38.96	13760	14100	13490	18070	9730	13900	13756.58	0.58	-16324	14733	14316	13483	13066	12233	14525	13275	63	4170	500	9730	10	1	12551680	1727	-15.20	18.59	12	2.08	-905.00	740.00	36000	20240619	-61.78	8820	20240805	56.01	36000	-61.78	20240619	8820	56.01	20240805	36000	-61.78	20240619	8820	56.01	20240805	0.48	N	458870	500	62 억	73209	N	N	5106	N	N
115	20240903	151107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13860	-40	5	-0.29	3411316140	248012	37.00	13760	14100	13490	18070	9730	13900	13754.60	0.58	-13527	14733	14316	13483	13066	12233	14525	13275	63	4170	500	9730	10	1	12551680	1740	-15.31	18.73	12	1.98	-905.00	740.00	36000	20240619	-61.50	8820	20240805	57.14	36000	-61.50	20240619	8820	57.14	20240805	36000	-61.50	20240619	8820	57.14	20240805	0.48	N	458870	500	62 억	73209	N	N	369	N	N
116	20240903	141106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13720	-180	5	-1.29	2718131970	197983	29.53	13760	14100	13490	18070	9730	13900	13729.06	0.58	-996	14733	14316	13483	13066	12233	14525	13275	63	4170	500	9730	10	1	12551680	1722	-15.16	18.54	12	1.58	-905.00	740.00	36000	20240619	-61.89	8820	20240805	55.56	36000	-61.89	20240619	8820	55.56	20240805	36000	-61.89	20240619	8820	55.56	20240805	0.48	N	458870	500	62 억	73209	N	N	369	N	N
117	20240903	131109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13650	-250	5	-1.80	2435436700	177245	26.44	13760	14100	13490	18070	9730	13900	13740.45	0.58	-2833	14733	14316	13483	13066	12233	14525	13275	63	4170	500	9730	10	1	12551680	1713	-15.08	18.45	12	1.41	-905.00	740.00	36000	20240619	-62.08	8820	20240805	54.76	36000	-62.08	20240619	8820	54.76	20240805	36000	-62.08	20240619	8820	54.76	20240805	0.48	N	458870	500	62 억	73209	N	N	369	N	N
118	20240903	121055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13710	-190	5	-1.37	2210833850	160980	24.01	13760	14100	13490	18070	9730	13900	13733.53	0.58	-49	14733	14316	13483	13066	12233	14525	13275	63	4170	500	9730	10	1	12551680	1721	-15.15	18.53	12	1.28	-905.00	740.00	36000	20240619	-61.92	8820	20240805	55.44	36000	-61.92	20240619	8820	55.44	20240805	36000	-61.92	20240619	8820	55.44	20240805	0.48	N	458870	500	62 억	73209	N	N	369	N	N
119	20240903	111053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13820	-80	5	-0.58	2016584530	146905	21.91	13760	14100	13490	18070	9730	13900	13727.06	0.58	1541	14733	14316	13483	13066	12233	14525	13275	63	4170	500	9730	10	1	12551680	1735	-15.27	18.68	12	1.17	-905.00	740.00	36000	20240619	-61.61	8820	20240805	56.69	36000	-61.61	20240619	8820	56.69	20240805	36000	-61.61	20240619	8820	56.69	20240805	0.48	N	458870	500	62 억	73209	N	N	369	N	N
120	20240903	101053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13820	-80	5	-0.58	1460740220	106817	15.93	13760	13990	13490	18070	9730	13900	13675.03	0.58	725	14733	14316	13483	13066	12233	14525	13275	63	4170	500	9730	10	1	12551680	1735	-15.27	18.68	12	0.85	-905.00	740.00	36000	20240619	-61.61	8820	20240805	56.69	36000	-61.61	20240619	8820	56.69	20240805	36000	-61.61	20240619	8820	56.69	20240805	0.48	N	458870	500	62 억	73209	N	N	369	N	N
121	20240903	091058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13630	-270	5	-1.94	763894150	55673	8.30	13760	13990	13490	18070	9730	13900	13720.89	0.58	-967	14733	14316	13483	13066	12233	14525	13275	63	4170	500	9730	10	1	12551680	1711	-15.06	18.42	12	0.44	-905.00	740.00	36000	20240619	-62.14	8820	20240805	54.54	36000	-62.14	20240619	8820	54.54	20240805	36000	-62.14	20240619	8820	54.54	20240805	0.48	N	458870	500	62 억	73209	N	N	369	N	N
122	20240902	161045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13900	1100	2	8.59	8836548400	662104	161.60	12650	13900	12650	16640	8960	12800	13336.15	0.60	-1948	13713	13256	12443	11986	11173	13485	12215	63	3840	500	8960	10	1	12551680	1745	-15.36	18.78	12	5.28	-905.00	740.00	36000	20240619	-61.39	8820	20240805	57.60	36000	-61.39	20240619	8820	57.60	20240805	36000	-61.39	20240619	8820	57.60	20240805	0.56	N	458870	500	62 억	74712	N	N	369	N	N
123	20240902	151102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13750	950	2	7.42	8241659970	619138	151.11	12650	13900	12650	16640	8960	12800	13311.66	0.60	2953	13713	13256	12443	11986	11173	13485	12215	63	3840	500	8960	10	1	12551680	1726	-15.19	18.58	12	4.93	-905.00	740.00	36000	20240619	-61.81	8820	20240805	55.90	36000	-61.81	20240619	8820	55.90	20240805	36000	-61.81	20240619	8820	55.90	20240805	0.56	N	458870	500	62 억	74712	N	N	170	N	N
124	20240902	141058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13460	660	2	5.16	6728947670	508314	124.06	12650	13750	12650	16640	8960	12800	13237.94	0.60	731	13713	13256	12443	11986	11173	13485	12215	63	3840	500	8960	10	1	12551680	1689	-14.87	18.19	12	4.05	-905.00	740.00	36000	20240619	-62.61	8820	20240805	52.61	36000	-62.61	20240619	8820	52.61	20240805	36000	-62.61	20240619	8820	52.61	20240805	0.56	N	458870	500	62 억	74712	N	N	170	N	N
125	20240902	131054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13490	690	2	5.39	6003188160	454606	110.95	12650	13740	12650	16640	8960	12800	13205.42	0.60	-2398	13713	13256	12443	11986	11173	13485	12215	63	3840	500	8960	10	1	12551680	1693	-14.91	18.23	12	3.62	-905.00	740.00	36000	20240619	-62.53	8820	20240805	52.95	36000	-62.53	20240619	8820	52.95	20240805	36000	-62.53	20240619	8820	52.95	20240805	0.56	N	458870	500	62 억	74712	N	N	170	N	N
126	20240902	121059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13190	390	2	3.05	5545058670	420362	102.59	12650	13740	12650	16640	8960	12800	13191.33	0.60	3894	13713	13256	12443	11986	11173	13485	12215	63	3840	500	8960	10	1	12551680	1656	-14.57	17.82	12	3.35	-905.00	740.00	36000	20240619	-63.36	8820	20240805	49.55	36000	-63.36	20240619	8820	49.55	20240805	36000	-63.36	20240619	8820	49.55	20240805	0.56	N	458870	500	62 억	74712	N	N	170	N	N
127	20240902	111046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13160	360	2	2.81	5254058580	398302	97.21	12650	13740	12650	16640	8960	12800	13191.33	0.60	7035	13713	13256	12443	11986	11173	13485	12215	63	3840	500	8960	10	1	12551680	1652	-14.54	17.78	12	3.17	-905.00	740.00	36000	20240619	-63.44	8820	20240805	49.21	36000	-63.44	20240619	8820	49.21	20240805	36000	-63.44	20240619	8820	49.21	20240805	0.56	N	458870	500	62 억	74712	N	N	170	N	N
128	20240902	101047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13410	610	2	4.77	3125318720	240007	58.58	12650	13500	12650	16640	8960	12800	13021.96	0.60	11093	13713	13256	12443	11986	11173	13485	12215	63	3840	500	8960	10	1	12551680	1683	-14.82	18.12	12	1.91	-905.00	740.00	36000	20240619	-62.75	8820	20240805	52.04	36000	-62.75	20240619	8820	52.04	20240805	36000	-62.75	20240619	8820	52.04	20240805	0.56	N	458870	500	62 억	74712	N	N	170	N	N
129	20240902	091040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12870	70	2	0.55	815524990	63708	15.55	12650	13060	12650	16640	8960	12800	12800.99	0.60	5323	13713	13256	12443	11986	11173	13485	12215	63	3840	500	8960	10	1	12551680	1615	-14.22	17.39	12	0.51	-905.00	740.00	36000	20240619	-64.25	8820	20240805	45.92	36000	-64.25	20240619	8820	45.92	20240805	36000	-64.25	20240619	8820	45.92	20240805	0.56	N	458870	500	62 억	74712	N	N	170	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History