KissMeData/335890/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

56 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	161205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8900	-100	5	-1.11	4467866610	503645	47.40	9000	9040	8690	11700	6300	9000	8870.99	2.21	-4078	9400	9200	9050	8850	8700	9300	8950	58	2700	100	6480	10	1	58419125	5199	24.05	8.63	12	0.86	370.00	1031.00	12030	20240401	-26.02	5900	20231024	50.85	12030	-26.02	20240401	7050	26.24	20240208	12030	-26.02	20240401	5900	50.85	20231024	5.12	N	335890	100	58 억	1293793	N	N	439	N	N
3	20240930	151221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8900	-100	5	-1.11	4311335540	486059	45.75	9000	9040	8690	11700	6300	9000	8869.97	2.21	-6962	9400	9200	9050	8850	8700	9300	8950	58	2700	100	6480	10	1	58419125	5199	24.05	8.63	12	0.83	370.00	1031.00	12030	20240401	-26.02	5900	20231024	50.85	12030	-26.02	20240401	7050	26.24	20240208	12030	-26.02	20240401	5900	50.85	20231024	5.12	N	335890	100	58 억	1293793	N	N	263	N	N
4	20240930	141222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8910	-90	5	-1.00	3793571840	427788	40.26	9000	9040	8690	11700	6300	9000	8867.87	2.21	-30611	9400	9200	9050	8850	8700	9300	8950	58	2700	100	6480	10	1	58419125	5205	24.08	8.64	12	0.73	370.00	1031.00	12030	20240401	-25.94	5900	20231024	51.02	12030	-25.94	20240401	7050	26.38	20240208	12030	-25.94	20240401	5900	51.02	20231024	5.12	N	335890	100	58 억	1293793	N	N	263	N	N
5	20240930	131215	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8930	-70	5	-0.78	3261618380	368146	34.65	9000	9040	8690	11700	6300	9000	8859.56	2.21	-31986	9400	9200	9050	8850	8700	9300	8950	58	2700	100	6480	10	1	58419125	5217	24.14	8.66	12	0.63	370.00	1031.00	12030	20240401	-25.77	5900	20231024	51.36	12030	-25.77	20240401	7050	26.67	20240208	12030	-25.77	20240401	5900	51.36	20231024	5.12	N	335890	100	58 억	1293793	N	N	263	N	N
6	20240930	121212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8830	-170	5	-1.89	2778185380	313729	29.53	9000	9040	8690	11700	6300	9000	8855.35	2.21	-74632	9400	9200	9050	8850	8700	9300	8950	58	2700	100	6480	10	1	58419125	5158	23.86	8.56	12	0.54	370.00	1031.00	12030	20240401	-26.60	5900	20231024	49.66	12030	-26.60	20240401	7050	25.25	20240208	12030	-26.60	20240401	5900	49.66	20231024	5.12	N	335890	100	58 억	1293793	N	N	263	N	N
7	20240930	111209	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8760	-240	5	-2.67	2290554340	257998	24.28	9000	9040	8760	11700	6300	9000	8878.17	2.21	-84909	9400	9200	9050	8850	8700	9300	8950	58	2700	100	6480	10	1	58419125	5118	23.68	8.50	12	0.44	370.00	1031.00	12030	20240401	-27.18	5900	20231024	48.47	12030	-27.18	20240401	7050	24.26	20240208	12030	-27.18	20240401	5900	48.47	20231024	5.12	N	335890	100	58 억	1293793	N	N	263	N	N
8	20240930	101210	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8850	-150	5	-1.67	1575546780	176827	16.64	9000	9040	8830	11700	6300	9000	8910.08	2.21	-57721	9400	9200	9050	8850	8700	9300	8950	58	2700	100	6480	10	1	58419125	5170	23.92	8.58	12	0.30	370.00	1031.00	12030	20240401	-26.43	5900	20231024	50.00	12030	-26.43	20240401	7050	25.53	20240208	12030	-26.43	20240401	5900	50.00	20231024	5.12	N	335890	100	58 억	1293793	N	N	263	N	N
9	20240930	091117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8950	-50	5	-0.56	507962550	56733	5.34	9000	9040	8890	11700	6300	9000	8953.53	2.21	-10701	9400	9200	9050	8850	8700	9300	8950	58	2700	100	6480	10	1	58419125	5229	24.19	8.68	12	0.10	370.00	1031.00	12030	20240401	-25.60	5900	20231024	51.69	12030	-25.60	20240401	7050	26.95	20240208	12030	-25.60	20240401	5900	51.69	20231024	5.12	N	335890	100	58 억	1293793	N	N	263	N	N
10	20240927	161216	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9000	120	2	1.35	9615914990	1054511	225.11	8980	9250	8900	11540	6220	8880	9119.25	1.92	73494	9086	8982	8896	8792	8706	9035	8845	58	2660	100	6390	10	1	58419125	5258	24.32	8.73	12	1.81	370.00	1031.00	12030	20240401	-25.19	5900	20231024	52.54	12030	-25.19	20240401	7050	27.66	20240208	12030	-25.19	20240401	5900	52.54	20231024	5.08	N	335890	100	58 억	1122144	N	N	263	N	N
11	20240927	151220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9020	140	2	1.58	9287712830	1018092	217.33	8980	9250	8900	11540	6220	8880	9122.67	1.92	77338	9086	8982	8896	8792	8706	9035	8845	58	2660	100	6390	10	1	58419125	5269	24.38	8.75	12	1.74	370.00	1031.00	12030	20240401	-25.02	5900	20231024	52.88	12030	-25.02	20240401	7050	27.94	20240208	12030	-25.02	20240401	5900	52.88	20231024	5.08	N	335890	100	58 억	1122144	N	N	779	N	N
12	20240927	141230	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9100	220	2	2.48	8191412410	896831	191.45	8980	9250	8900	11540	6220	8880	9133.73	1.92	80444	9086	8982	8896	8792	8706	9035	8845	58	2660	100	6390	10	1	58419125	5316	24.59	8.83	12	1.54	370.00	1031.00	12030	20240401	-24.36	5900	20231024	54.24	12030	-24.36	20240401	7050	29.08	20240208	12030	-24.36	20240401	5900	54.24	20231024	5.08	N	335890	100	58 억	1122144	N	N	779	N	N
13	20240927	131213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9120	240	2	2.70	7600877130	832012	177.61	8980	9250	8900	11540	6220	8880	9135.54	1.92	77927	9086	8982	8896	8792	8706	9035	8845	58	2660	100	6390	10	1	58419125	5328	24.65	8.85	12	1.42	370.00	1031.00	12030	20240401	-24.19	5900	20231024	54.58	12030	-24.19	20240401	7050	29.36	20240208	12030	-24.19	20240401	5900	54.58	20231024	5.08	N	335890	100	58 억	1122144	N	N	779	N	N
14	20240927	121213	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9160	280	2	3.15	7036737900	770271	164.43	8980	9250	8900	11540	6220	8880	9135.41	1.92	74796	9086	8982	8896	8792	8706	9035	8845	58	2660	100	6390	10	1	58419125	5351	24.76	8.88	12	1.32	370.00	1031.00	12030	20240401	-23.86	5900	20231024	55.25	12030	-23.86	20240401	7050	29.93	20240208	12030	-23.86	20240401	5900	55.25	20231024	5.08	N	335890	100	58 억	1122144	N	N	779	N	N
15	20240927	111216	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9140	260	2	2.93	6220748010	681116	145.40	8980	9250	8900	11540	6220	8880	9133.17	1.92	67627	9086	8982	8896	8792	8706	9035	8845	58	2660	100	6390	10	1	58419125	5340	24.70	8.87	12	1.17	370.00	1031.00	12030	20240401	-24.02	5900	20231024	54.92	12030	-24.02	20240401	7050	29.65	20240208	12030	-24.02	20240401	5900	54.92	20231024	5.08	N	335890	100	58 억	1122144	N	N	779	N	N
16	20240927	101214	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9100	220	2	2.48	5150848990	563878	120.37	8980	9250	8900	11540	6220	8880	9134.69	1.92	43713	9086	8982	8896	8792	8706	9035	8845	58	2660	100	6390	10	1	58419125	5316	24.59	8.83	12	0.97	370.00	1031.00	12030	20240401	-24.36	5900	20231024	54.24	12030	-24.36	20240401	7050	29.08	20240208	12030	-24.36	20240401	5900	54.24	20231024	5.08	N	335890	100	58 억	1122144	N	N	779	N	N
17	20240927	091218	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	9150	270	2	3.04	2070148590	226526	48.36	8980	9240	8900	11540	6220	8880	9138.68	1.92	64340	9086	8982	8896	8792	8706	9035	8845	58	2660	100	6390	10	1	58419125	5345	24.73	8.87	12	0.39	370.00	1031.00	12030	20240401	-23.94	5900	20231024	55.08	12030	-23.94	20240401	7050	29.79	20240208	12030	-23.94	20240401	5900	55.08	20231024	5.08	N	335890	100	58 억	1122144	N	N	779	N	N
18	20240926	161155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8880	10	2	0.11	4120579680	464768	83.22	8870	9000	8810	11530	6210	8870	8865.87	1.93	19709	9136	9002	8886	8752	8636	9070	8820	58	2660	100	6380	10	1	58419125	5188	24.00	8.61	12	0.80	370.00	1031.00	12030	20240401	-26.18	5900	20231024	50.51	12030	-26.18	20240401	7050	25.96	20240208	12030	-26.18	20240401	5900	50.51	20231024	5.06	N	335890	100	58 억	1127315	N	N	779	N	N
19	20240926	151201	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8870	0	3	0.00	3904603470	440445	78.87	8870	9000	8810	11530	6210	8870	8865.13	1.93	20288	9136	9002	8886	8752	8636	9070	8820	58	2660	100	6380	10	1	58419125	5182	23.97	8.60	12	0.75	370.00	1031.00	12030	20240401	-26.27	5900	20231024	50.34	12030	-26.27	20240401	7050	25.82	20240208	12030	-26.27	20240401	5900	50.34	20231024	5.06	N	335890	100	58 억	1127315	N	N	772	N	N
20	20240926	141208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8850	-20	5	-0.23	3142802210	354337	63.45	8870	9000	8810	11530	6210	8870	8869.53	1.93	13331	9136	9002	8886	8752	8636	9070	8820	58	2660	100	6380	10	1	58419125	5170	23.92	8.58	12	0.61	370.00	1031.00	12030	20240401	-26.43	5900	20231024	50.00	12030	-26.43	20240401	7050	25.53	20240208	12030	-26.43	20240401	5900	50.00	20231024	5.06	N	335890	100	58 억	1127315	N	N	772	N	N
21	20240926	131158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8860	-10	5	-0.11	2614551140	294728	52.77	8870	9000	8810	11530	6210	8870	8871.07	1.93	-3831	9136	9002	8886	8752	8636	9070	8820	58	2660	100	6380	10	1	58419125	5176	23.95	8.59	12	0.50	370.00	1031.00	12030	20240401	-26.35	5900	20231024	50.17	12030	-26.35	20240401	7050	25.67	20240208	12030	-26.35	20240401	5900	50.17	20231024	5.06	N	335890	100	58 억	1127315	N	N	772	N	N
22	20240926	121208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8880	10	2	0.11	2256614050	254389	45.55	8870	9000	8810	11530	6210	8870	8870.72	1.93	-12617	9136	9002	8886	8752	8636	9070	8820	58	2660	100	6380	10	1	58419125	5188	24.00	8.61	12	0.44	370.00	1031.00	12030	20240401	-26.18	5900	20231024	50.51	12030	-26.18	20240401	7050	25.96	20240208	12030	-26.18	20240401	5900	50.51	20231024	5.06	N	335890	100	58 억	1127315	N	N	772	N	N
23	20240926	111207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8860	-10	5	-0.11	1859802990	209620	37.53	8870	9000	8810	11530	6210	8870	8872.26	1.93	-12302	9136	9002	8886	8752	8636	9070	8820	58	2660	100	6380	10	1	58419125	5176	23.95	8.59	12	0.36	370.00	1031.00	12030	20240401	-26.35	5900	20231024	50.17	12030	-26.35	20240401	7050	25.67	20240208	12030	-26.35	20240401	5900	50.17	20231024	5.06	N	335890	100	58 억	1127315	N	N	772	N	N
24	20240926	101210	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8840	-30	5	-0.34	1418665800	159842	28.62	8870	9000	8810	11530	6210	8870	8875.43	1.93	-14393	9136	9002	8886	8752	8636	9070	8820	58	2660	100	6380	10	1	58419125	5164	23.89	8.57	12	0.27	370.00	1031.00	12030	20240401	-26.52	5900	20231024	49.83	12030	-26.52	20240401	7050	25.39	20240208	12030	-26.52	20240401	5900	49.83	20231024	5.06	N	335890	100	58 억	1127315	N	N	772	N	N
25	20240926	091206	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8980	110	2	1.24	241811960	27114	4.86	8870	8990	8870	11530	6210	8870	8918.76	1.93	-398	9136	9002	8886	8752	8636	9070	8820	58	2660	100	6380	10	1	58419125	5246	24.27	8.71	12	0.05	370.00	1031.00	12030	20240401	-25.35	5900	20231024	52.20	12030	-25.35	20240401	7050	27.38	20240208	12030	-25.35	20240401	5900	52.20	20231024	5.06	N	335890	100	58 억	1127315	N	N	772	N	N
26	20240925	161151	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8870	50	2	0.57	4941041770	555684	140.55	8780	9020	8770	11460	6180	8820	8892.01	1.93	-432	9053	8936	8833	8716	8613	8885	8665	58	2640	100	6350	10	1	58419125	5182	23.97	8.60	12	0.95	370.00	1031.00	12030	20240401	-26.27	5900	20231024	50.34	12030	-26.27	20240401	7050	25.82	20240208	12030	-26.27	20240401	5900	50.34	20231024	5.16	N	335890	100	58 억	1127477	N	N	772	N	N
27	20240925	151203	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8850	30	2	0.34	4640300710	521902	132.01	8780	9020	8770	11460	6180	8820	8891.21	1.93	9394	9053	8936	8833	8716	8613	8885	8665	58	2640	100	6350	10	1	58419125	5170	23.92	8.58	12	0.89	370.00	1031.00	12030	20240401	-26.43	5900	20231024	50.00	12030	-26.43	20240401	7050	25.53	20240208	12030	-26.43	20240401	5900	50.00	20231024	5.16	N	335890	100	58 억	1127477	N	N	838	N	N
28	20240925	141205	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8910	90	2	1.02	3093461510	348428	88.13	8780	8980	8770	11460	6180	8820	8878.43	1.93	2363	9053	8936	8833	8716	8613	8885	8665	58	2640	100	6350	10	1	58419125	5205	24.08	8.64	12	0.60	370.00	1031.00	12030	20240401	-25.94	5900	20231024	51.02	12030	-25.94	20240401	7050	26.38	20240208	12030	-25.94	20240401	5900	51.02	20231024	5.16	N	335890	100	58 억	1127477	N	N	838	N	N
29	20240925	131156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8870	50	2	0.57	2628566480	296332	74.95	8780	8980	8770	11460	6180	8820	8870.44	1.93	-3175	9053	8936	8833	8716	8613	8885	8665	58	2640	100	6350	10	1	58419125	5182	23.97	8.60	12	0.51	370.00	1031.00	12030	20240401	-26.27	5900	20231024	50.34	12030	-26.27	20240401	7050	25.82	20240208	12030	-26.27	20240401	5900	50.34	20231024	5.16	N	335890	100	58 억	1127477	N	N	838	N	N
30	20240925	121204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8880	60	2	0.68	2435964140	274576	69.45	8780	8980	8770	11460	6180	8820	8871.84	1.93	-4537	9053	8936	8833	8716	8613	8885	8665	58	2640	100	6350	10	1	58419125	5188	24.00	8.61	12	0.47	370.00	1031.00	12030	20240401	-26.18	5900	20231024	50.51	12030	-26.18	20240401	7050	25.96	20240208	12030	-26.18	20240401	5900	50.51	20231024	5.16	N	335890	100	58 억	1127477	N	N	838	N	N
31	20240925	111200	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8850	30	2	0.34	1773722970	200168	50.63	8780	8980	8770	11460	6180	8820	8861.29	1.93	-472	9053	8936	8833	8716	8613	8885	8665	58	2640	100	6350	10	1	58419125	5170	23.92	8.58	12	0.34	370.00	1031.00	12030	20240401	-26.43	5900	20231024	50.00	12030	-26.43	20240401	7050	25.53	20240208	12030	-26.43	20240401	5900	50.00	20231024	5.16	N	335890	100	58 억	1127477	N	N	838	N	N
32	20240925	101157	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8830	10	2	0.11	1244377310	140191	35.46	8780	8980	8770	11460	6180	8820	8876.53	1.93	1574	9053	8936	8833	8716	8613	8885	8665	58	2640	100	6350	10	1	58419125	5158	23.86	8.56	12	0.24	370.00	1031.00	12030	20240401	-26.60	5900	20231024	49.66	12030	-26.60	20240401	7050	25.25	20240208	12030	-26.60	20240401	5900	49.66	20231024	5.16	N	335890	100	58 억	1127477	N	N	838	N	N
33	20240925	091209	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8910	90	2	1.02	262319570	29682	7.51	8780	8910	8770	11460	6180	8820	8838.01	1.93	5185	9053	8936	8833	8716	8613	8885	8665	58	2640	100	6350	10	1	58419125	5205	24.08	8.64	12	0.05	370.00	1031.00	12030	20240401	-25.94	5900	20231024	51.02	12030	-25.94	20240401	7050	26.38	20240208	12030	-25.94	20240401	5900	51.02	20231024	5.16	N	335890	100	58 억	1127477	N	N	838	N	N
34	20240924	161153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8820	-50	5	-0.56	3391051890	385171	65.20	8870	8950	8730	11530	6210	8870	8803.79	2.02	-45590	9096	8982	8916	8802	8736	8950	8770	58	2660	100	6380	10	1	58419125	5153	23.84	8.55	12	0.66	370.00	1031.00	12030	20240401	-26.68	5900	20231024	49.49	12030	-26.68	20240401	7050	25.11	20240208	12030	-26.68	20240401	5900	49.49	20231024	5.06	N	335890	100	58 억	1177362	N	N	838	N	N
35	20240924	151155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8790	-80	5	-0.90	3110680040	353324	59.81	8870	8950	8730	11530	6210	8870	8803.86	2.02	-49772	9096	8982	8916	8802	8736	8950	8770	58	2660	100	6380	10	1	58419125	5135	23.76	8.53	12	0.60	370.00	1031.00	12030	20240401	-26.93	5900	20231024	48.98	12030	-26.93	20240401	7050	24.68	20240208	12030	-26.93	20240401	5900	48.98	20231024	5.06	N	335890	100	58 억	1177362	N	N	3063	N	N
36	20240924	141145	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8800	-70	5	-0.79	2765071500	314109	53.17	8870	8950	8730	11530	6210	8870	8802.70	2.02	-46693	9096	8982	8916	8802	8736	8950	8770	58	2660	100	6380	10	1	58419125	5141	23.78	8.54	12	0.54	370.00	1031.00	12030	20240401	-26.85	5900	20231024	49.15	12030	-26.85	20240401	7050	24.82	20240208	12030	-26.85	20240401	5900	49.15	20231024	5.06	N	335890	100	58 억	1177362	N	N	3063	N	N
37	20240924	131154	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8740	-130	5	-1.47	2541076090	288596	48.85	8870	8950	8730	11530	6210	8870	8804.74	2.02	-45221	9096	8982	8916	8802	8736	8950	8770	58	2660	100	6380	10	1	58419125	5106	23.62	8.48	12	0.49	370.00	1031.00	12030	20240401	-27.35	5900	20231024	48.14	12030	-27.35	20240401	7050	23.97	20240208	12030	-27.35	20240401	5900	48.14	20231024	5.06	N	335890	100	58 억	1177362	N	N	3063	N	N
38	20240924	121148	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8760	-110	5	-1.24	2242804070	254529	43.08	8870	8950	8750	11530	6210	8870	8811.36	2.02	-43521	9096	8982	8916	8802	8736	8950	8770	58	2660	100	6380	10	1	58419125	5118	23.68	8.50	12	0.44	370.00	1031.00	12030	20240401	-27.18	5900	20231024	48.47	12030	-27.18	20240401	7050	24.26	20240208	12030	-27.18	20240401	5900	48.47	20231024	5.06	N	335890	100	58 억	1177362	N	N	3063	N	N
39	20240924	111156	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8780	-90	5	-1.01	1903000790	215783	36.53	8870	8950	8750	11530	6210	8870	8818.82	2.02	-39187	9096	8982	8916	8802	8736	8950	8770	58	2660	100	6380	10	1	58419125	5129	23.73	8.52	12	0.37	370.00	1031.00	12030	20240401	-27.02	5900	20231024	48.81	12030	-27.02	20240401	7050	24.54	20240208	12030	-27.02	20240401	5900	48.81	20231024	5.06	N	335890	100	58 억	1177362	N	N	3063	N	N
40	20240924	101154	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8780	-90	5	-1.01	1484394170	168149	28.46	8870	8950	8750	11530	6210	8870	8827.61	2.02	-31076	9096	8982	8916	8802	8736	8950	8770	58	2660	100	6380	10	1	58419125	5129	23.73	8.52	12	0.29	370.00	1031.00	12030	20240401	-27.02	5900	20231024	48.81	12030	-27.02	20240401	7050	24.54	20240208	12030	-27.02	20240401	5900	48.81	20231024	5.06	N	335890	100	58 억	1177362	N	N	3063	N	N
41	20240924	091158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8880	10	2	0.11	267698440	30098	5.09	8870	8950	8870	11530	6210	8870	8895.03	2.02	-6689	9096	8982	8916	8802	8736	8950	8770	58	2660	100	6380	10	1	58419125	5188	24.00	8.61	12	0.05	370.00	1031.00	12030	20240401	-26.18	5900	20231024	50.51	12030	-26.18	20240401	7050	25.96	20240208	12030	-26.18	20240401	5900	50.51	20231024	5.06	N	335890	100	58 억	1177362	N	N	3063	N	N
42	20240923	161148	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8870	-230	5	-2.53	5232643560	586772	72.78	9030	9030	8850	11830	6370	9100	8917.11	2.15	-41907	9233	9166	9043	8976	8853	9200	9010	58	2730	100	6550	10	1	58419125	5182	23.97	8.60	12	1.00	370.00	1031.00	12030	20240401	-26.27	5900	20231024	50.34	12030	-26.27	20240401	7050	25.82	20240208	12030	-26.27	20240401	5900	50.34	20231024	5.17	N	335890	100	58 억	1257615	N	N	2861	N	N
43	20240923	151153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8870	-230	5	-2.53	4906700390	550034	68.22	9030	9030	8850	11830	6370	9100	8920.02	2.15	-32236	9233	9166	9043	8976	8853	9200	9010	58	2730	100	6550	10	1	58419125	5182	23.97	8.60	12	0.94	370.00	1031.00	12030	20240401	-26.27	5900	20231024	50.34	12030	-26.27	20240401	7050	25.82	20240208	12030	-26.27	20240401	5900	50.34	20231024	5.17	N	335890	100	58 억	1257615	N	N	7124	N	N
44	20240923	141159	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8920	-180	5	-1.98	4217381480	472508	58.60	9030	9030	8850	11830	6370	9100	8924.73	2.15	-14373	9233	9166	9043	8976	8853	9200	9010	58	2730	100	6550	10	1	58419125	5211	24.11	8.65	12	0.81	370.00	1031.00	12030	20240401	-25.85	5900	20231024	51.19	12030	-25.85	20240401	7050	26.52	20240208	12030	-25.85	20240401	5900	51.19	20231024	5.17	N	335890	100	58 억	1257615	N	N	7124	N	N
45	20240923	131154	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8950	-150	5	-1.65	3694298760	413832	51.33	9030	9030	8850	11830	6370	9100	8926.15	2.15	-9599	9233	9166	9043	8976	8853	9200	9010	58	2730	100	6550	10	1	58419125	5229	24.19	8.68	12	0.71	370.00	1031.00	12030	20240401	-25.60	5900	20231024	51.69	12030	-25.60	20240401	7050	26.95	20240208	12030	-25.60	20240401	5900	51.69	20231024	5.17	N	335890	100	58 억	1257615	N	N	7124	N	N
46	20240923	121155	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8940	-160	5	-1.76	3376375480	378322	46.92	9030	9030	8850	11830	6370	9100	8923.60	2.15	-1998	9233	9166	9043	8976	8853	9200	9010	58	2730	100	6550	10	1	58419125	5223	24.16	8.67	12	0.65	370.00	1031.00	12030	20240401	-25.69	5900	20231024	51.53	12030	-25.69	20240401	7050	26.81	20240208	12030	-25.69	20240401	5900	51.53	20231024	5.17	N	335890	100	58 억	1257615	N	N	7124	N	N
47	20240923	111154	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8950	-150	5	-1.65	3076004520	344742	42.76	9030	9030	8850	11830	6370	9100	8921.51	2.15	6261	9233	9166	9043	8976	8853	9200	9010	58	2730	100	6550	10	1	58419125	5229	24.19	8.68	12	0.59	370.00	1031.00	12030	20240401	-25.60	5900	20231024	51.69	12030	-25.60	20240401	7050	26.95	20240208	12030	-25.60	20240401	5900	51.69	20231024	5.17	N	335890	100	58 억	1257615	N	N	7124	N	N
48	20240923	101152	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8920	-180	5	-1.98	2507629130	280953	34.85	9030	9030	8850	11830	6370	9100	8924.09	2.15	18484	9233	9166	9043	8976	8853	9200	9010	58	2730	100	6550	10	1	58419125	5211	24.11	8.65	12	0.48	370.00	1031.00	12030	20240401	-25.85	5900	20231024	51.19	12030	-25.85	20240401	7050	26.52	20240208	12030	-25.85	20240401	5900	51.19	20231024	5.17	N	335890	100	58 억	1257615	N	N	7124	N	N
49	20240923	091153	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8960	-140	5	-1.54	1162095390	130293	16.16	9030	9030	8850	11830	6370	9100	8916.06	2.15	39053	9233	9166	9043	8976	8853	9200	9010	58	2730	100	6550	10	1	58419125	5234	24.22	8.69	12	0.22	370.00	1031.00	12030	20240401	-25.52	5900	20231024	51.86	12030	-25.52	20240401	7050	27.09	20240208	12030	-25.52	20240401	5900	51.86	20231024	5.17	N	335890	100	58 억	1257615	N	N	7124	N	N
50	20240913	161053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8590	450	2	5.53	10474625140	1237087	231.55	8250	8630	8130	10580	5700	8140	8467.04	2.35	173955	8266	8202	8136	8072	8006	8170	8040	58	2440	100	5860	10	1	58419125	5018	23.22	8.33	12	2.12	370.00	1031.00	12030	20240401	-28.60	5900	20231024	45.59	12030	-28.60	20240401	7050	21.84	20240208	12030	-28.60	20240401	5900	45.59	20231024	5.61	N	335890	100	58 억	1370556	N	N	2362	N	N
51	20240913	151105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8610	470	2	5.77	9709432840	1148027	214.88	8250	8630	8130	10580	5700	8140	8457.50	2.35	171810	8266	8202	8136	8072	8006	8170	8040	58	2440	100	5860	10	1	58419125	5030	23.27	8.35	12	1.97	370.00	1031.00	12030	20240401	-28.43	5900	20231024	45.93	12030	-28.43	20240401	7050	22.13	20240208	12030	-28.43	20240401	5900	45.93	20231024	5.61	N	335890	100	58 억	1370556	N	N	738	N	N
52	20240913	141105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8600	460	2	5.65	8436041520	999802	187.14	8250	8630	8130	10580	5700	8140	8437.71	2.35	151952	8266	8202	8136	8072	8006	8170	8040	58	2440	100	5860	10	1	58419125	5024	23.24	8.34	12	1.71	370.00	1031.00	12030	20240401	-28.51	5900	20231024	45.76	12030	-28.51	20240401	7050	21.99	20240208	12030	-28.51	20240401	5900	45.76	20231024	5.61	N	335890	100	58 억	1370556	N	N	738	N	N
53	20240913	131059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8530	390	2	4.79	7257191610	862289	161.40	8250	8630	8130	10580	5700	8140	8416.19	2.35	117022	8266	8202	8136	8072	8006	8170	8040	58	2440	100	5860	10	1	58419125	4983	23.05	8.27	12	1.48	370.00	1031.00	12030	20240401	-29.09	5900	20231024	44.58	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	5900	44.58	20231024	5.61	N	335890	100	58 억	1370556	N	N	738	N	N
54	20240913	121101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8530	390	2	4.79	5201733590	622311	116.48	8250	8530	8130	10580	5700	8140	8358.74	2.35	123912	8266	8202	8136	8072	8006	8170	8040	58	2440	100	5860	10	1	58419125	4983	23.05	8.27	12	1.07	370.00	1031.00	12030	20240401	-29.09	5900	20231024	44.58	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	5900	44.58	20231024	5.61	N	335890	100	58 억	1370556	N	N	738	N	N
55	20240913	111104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8430	290	2	3.56	3555446320	427706	80.05	8250	8430	8130	10580	5700	8140	8312.83	2.35	54970	8266	8202	8136	8072	8006	8170	8040	58	2440	100	5860	10	1	58419125	4925	22.78	8.18	12	0.73	370.00	1031.00	12030	20240401	-29.93	5900	20231024	42.88	12030	-29.93	20240401	7050	19.57	20240208	12030	-29.93	20240401	5900	42.88	20231024	5.61	N	335890	100	58 억	1370556	N	N	738	N	N
56	20240913	101106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8240	100	2	1.23	1570672730	190605	35.68	8250	8370	8130	10580	5700	8140	8240.46	2.35	-50154	8266	8202	8136	8072	8006	8170	8040	58	2440	100	5860	10	1	58419125	4814	22.27	7.99	12	0.33	370.00	1031.00	12030	20240401	-31.50	5900	20231024	39.66	12030	-31.50	20240401	7050	16.88	20240208	12030	-31.50	20240401	5900	39.66	20231024	5.61	N	335890	100	58 억	1370556	N	N	738	N	N
57	20240913	091109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8350	210	2	2.58	585693610	70649	13.22	8250	8370	8200	10580	5700	8140	8290.19	2.35	-4778	8266	8202	8136	8072	8006	8170	8040	58	2440	100	5860	10	1	58419125	4878	22.57	8.10	12	0.12	370.00	1031.00	12030	20240401	-30.59	5900	20231024	41.53	12030	-30.59	20240401	7050	18.44	20240208	12030	-30.59	20240401	5900	41.53	20231024	5.61	N	335890	100	58 억	1370556	N	N	738	N	N
58	20240912	161044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8140	130	2	1.62	4260549730	522611	78.05	8150	8200	8070	10410	5610	8010	8152.43	2.11	130765	8383	8196	8043	7856	7703	8290	7950	58	2400	100	5760	10	1	58419125	4755	22.00	7.90	12	0.89	370.00	1031.00	12030	20240401	-32.34	5900	20231024	37.97	12030	-32.34	20240401	7050	15.46	20240208	12030	-32.34	20240401	5900	37.97	20231024	5.59	N	335890	100	58 억	1231438	N	N	738	N	N
59	20240912	151059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8180	170	2	2.12	3750675590	460023	68.70	8150	8200	8070	10410	5610	8010	8153.23	2.11	120399	8383	8196	8043	7856	7703	8290	7950	58	2400	100	5760	10	1	58419125	4779	22.11	7.93	12	0.79	370.00	1031.00	12030	20240401	-32.00	5900	20231024	38.64	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	5900	38.64	20231024	5.59	N	335890	100	58 억	1231438	N	N	2636	N	N
60	20240912	141105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	140	2	1.75	2846917030	349385	52.18	8150	8200	8070	10410	5610	8010	8148.37	2.11	58761	8383	8196	8043	7856	7703	8290	7950	58	2400	100	5760	10	1	58419125	4761	22.03	7.90	12	0.60	370.00	1031.00	12030	20240401	-32.25	5900	20231024	38.14	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	5900	38.14	20231024	5.59	N	335890	100	58 억	1231438	N	N	2636	N	N
61	20240912	131055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	140	2	1.75	2481705940	304554	45.48	8150	8200	8070	10410	5610	8010	8148.66	2.11	53664	8383	8196	8043	7856	7703	8290	7950	58	2400	100	5760	10	1	58419125	4761	22.03	7.90	12	0.52	370.00	1031.00	12030	20240401	-32.25	5900	20231024	38.14	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	5900	38.14	20231024	5.59	N	335890	100	58 억	1231438	N	N	2636	N	N
62	20240912	121053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	140	2	1.75	1746788630	214694	32.06	8150	8190	8070	10410	5610	8010	8136.18	2.11	42152	8383	8196	8043	7856	7703	8290	7950	58	2400	100	5760	10	1	58419125	4761	22.03	7.90	12	0.37	370.00	1031.00	12030	20240401	-32.25	5900	20231024	38.14	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	5900	38.14	20231024	5.59	N	335890	100	58 억	1231438	N	N	2636	N	N
63	20240912	111052	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	140	2	1.75	1501415160	184557	27.56	8150	8190	8070	10410	5610	8010	8135.24	2.11	40397	8383	8196	8043	7856	7703	8290	7950	58	2400	100	5760	10	1	58419125	4761	22.03	7.90	12	0.32	370.00	1031.00	12030	20240401	-32.25	5900	20231024	38.14	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	5900	38.14	20231024	5.59	N	335890	100	58 억	1231438	N	N	2636	N	N
64	20240912	101055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8120	110	2	1.37	1152515910	141650	21.15	8150	8190	8070	10410	5610	8010	8136.36	2.11	29697	8383	8196	8043	7856	7703	8290	7950	58	2400	100	5760	10	1	58419125	4744	21.95	7.88	12	0.24	370.00	1031.00	12030	20240401	-32.50	5900	20231024	37.63	12030	-32.50	20240401	7050	15.18	20240208	12030	-32.50	20240401	5900	37.63	20231024	5.59	N	335890	100	58 억	1231438	N	N	2636	N	N
65	20240912	091055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8140	130	2	1.62	426459260	52382	7.82	8150	8180	8070	10410	5610	8010	8141.33	2.11	17377	8383	8196	8043	7856	7703	8290	7950	58	2400	100	5760	10	1	58419125	4755	22.00	7.90	12	0.09	370.00	1031.00	12030	20240401	-32.34	5900	20231024	37.97	12030	-32.34	20240401	7050	15.46	20240208	12030	-32.34	20240401	5900	37.97	20231024	5.59	N	335890	100	58 억	1231438	N	N	2636	N	N
66	20240911	161034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8010	70	2	0.88	5353412580	662904	52.38	8000	8230	7890	10320	5560	7940	8075.96	1.83	163399	8526	8232	8086	7792	7646	8160	7720	58	2380	100	5710	10	1	58419125	4679	21.65	7.77	12	1.13	370.00	1031.00	12030	20240401	-33.42	5900	20231024	35.76	12030	-33.42	20240401	7050	13.62	20240208	12030	-33.42	20240401	5900	35.76	20231024	5.58	N	335890	100	58 억	1067760	N	N	2591	N	N
67	20240911	151039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7980	40	2	0.50	5070340890	627571	49.59	8000	8230	7890	10320	5560	7940	8079.31	1.83	156296	8526	8232	8086	7792	7646	8160	7720	58	2380	100	5710	10	1	58419125	4662	21.57	7.74	12	1.07	370.00	1031.00	12030	20240401	-33.67	5900	20231024	35.25	12030	-33.67	20240401	7050	13.19	20240208	12030	-33.67	20240401	5900	35.25	20231024	5.58	N	335890	100	58 억	1067760	N	N	300	N	N
68	20240911	141042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8020	80	2	1.01	4213856430	520023	41.09	8000	8230	7890	10320	5560	7940	8103.21	1.83	108803	8526	8232	8086	7792	7646	8160	7720	58	2380	100	5710	10	1	58419125	4685	21.68	7.78	12	0.89	370.00	1031.00	12030	20240401	-33.33	5900	20231024	35.93	12030	-33.33	20240401	7050	13.76	20240208	12030	-33.33	20240401	5900	35.93	20231024	5.58	N	335890	100	58 억	1067760	N	N	300	N	N
69	20240911	131037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8030	90	2	1.13	3497761670	430391	34.01	8000	8230	7970	10320	5560	7940	8126.94	1.83	103232	8526	8232	8086	7792	7646	8160	7720	58	2380	100	5710	10	1	58419125	4691	21.70	7.79	12	0.74	370.00	1031.00	12030	20240401	-33.25	5900	20231024	36.10	12030	-33.25	20240401	7050	13.90	20240208	12030	-33.25	20240401	5900	36.10	20231024	5.58	N	335890	100	58 억	1067760	N	N	300	N	N
70	20240911	121041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8100	160	2	2.02	3109350400	382273	30.21	8000	8230	7970	10320	5560	7940	8133.85	1.83	100871	8526	8232	8086	7792	7646	8160	7720	58	2380	100	5710	10	1	58419125	4732	21.89	7.86	12	0.65	370.00	1031.00	12030	20240401	-32.67	5900	20231024	37.29	12030	-32.67	20240401	7050	14.89	20240208	12030	-32.67	20240401	5900	37.29	20231024	5.58	N	335890	100	58 억	1067760	N	N	300	N	N
71	20240911	111031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8100	160	2	2.02	2898504660	356226	28.15	8000	8230	7970	10320	5560	7940	8136.70	1.83	101906	8526	8232	8086	7792	7646	8160	7720	58	2380	100	5710	10	1	58419125	4732	21.89	7.86	12	0.61	370.00	1031.00	12030	20240401	-32.67	5900	20231024	37.29	12030	-32.67	20240401	7050	14.89	20240208	12030	-32.67	20240401	5900	37.29	20231024	5.58	N	335890	100	58 억	1067760	N	N	300	N	N
72	20240911	101026	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	190	2	2.39	2238556250	274657	21.70	8000	8230	7970	10320	5560	7940	8150.37	1.83	111202	8526	8232	8086	7792	7646	8160	7720	58	2380	100	5710	10	1	58419125	4749	21.97	7.89	12	0.47	370.00	1031.00	12030	20240401	-32.42	5900	20231024	37.80	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	5900	37.80	20231024	5.58	N	335890	100	58 억	1067760	N	N	300	N	N
73	20240911	091043	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8180	240	2	3.02	727064610	89836	7.10	8000	8180	7970	10320	5560	7940	8093.24	1.83	42728	8526	8232	8086	7792	7646	8160	7720	58	2380	100	5710	10	1	58419125	4779	22.11	7.93	12	0.15	370.00	1031.00	12030	20240401	-32.00	5900	20231024	38.64	12030	-32.00	20240401	7050	16.03	20240208	12030	-32.00	20240401	5900	38.64	20231024	5.58	N	335890	100	58 억	1067760	N	N	300	N	N
74	20240910	161029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7940	-490	5	-5.81	10116507610	1252911	193.16	8290	8380	7940	10950	5910	8430	8074.05	2.15	-184460	8856	8642	8256	8042	7656	8750	8150	58	2520	100	6060	10	1	58419125	4638	21.46	7.70	12	2.14	370.00	1031.00	12030	20240401	-34.00	5900	20231024	34.58	12030	-34.00	20240401	7050	12.62	20240208	12030	-34.00	20240401	5900	34.58	20231024	5.54	N	335890	100	58 억	1255497	N	N	300	N	N
75	20240910	151042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8010	-420	5	-4.98	9090800560	1124004	173.28	8290	8380	7970	10950	5910	8430	8087.29	2.15	-193001	8856	8642	8256	8042	7656	8750	8150	58	2520	100	6060	10	1	58419125	4679	21.65	7.77	12	1.92	370.00	1031.00	12030	20240401	-33.42	5900	20231024	35.76	12030	-33.42	20240401	7050	13.62	20240208	12030	-33.42	20240401	5900	35.76	20231024	5.54	N	335890	100	58 억	1255497	N	N	90	N	N
76	20240910	141032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8020	-410	5	-4.86	8197883760	1012578	156.10	8290	8380	7970	10950	5910	8430	8095.42	2.15	-193059	8856	8642	8256	8042	7656	8750	8150	58	2520	100	6060	10	1	58419125	4685	21.68	7.78	12	1.73	370.00	1031.00	12030	20240401	-33.33	5900	20231024	35.93	12030	-33.33	20240401	7050	13.76	20240208	12030	-33.33	20240401	5900	35.93	20231024	5.54	N	335890	100	58 억	1255497	N	N	90	N	N
77	20240910	131032	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8020	-410	5	-4.86	7337599720	905228	139.56	8290	8380	7970	10950	5910	8430	8105.11	2.15	-197301	8856	8642	8256	8042	7656	8750	8150	58	2520	100	6060	10	1	58419125	4685	21.68	7.78	12	1.55	370.00	1031.00	12030	20240401	-33.33	5900	20231024	35.93	12030	-33.33	20240401	7050	13.76	20240208	12030	-33.33	20240401	5900	35.93	20231024	5.54	N	335890	100	58 억	1255497	N	N	90	N	N
78	20240910	121033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8040	-390	5	-4.63	6755004660	832691	128.37	8290	8380	7970	10950	5910	8430	8111.52	2.15	-189578	8856	8642	8256	8042	7656	8750	8150	58	2520	100	6060	10	1	58419125	4697	21.73	7.80	12	1.43	370.00	1031.00	12030	20240401	-33.17	5900	20231024	36.27	12030	-33.17	20240401	7050	14.04	20240208	12030	-33.17	20240401	5900	36.27	20231024	5.54	N	335890	100	58 억	1255497	N	N	90	N	N
79	20240910	111030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8040	-390	5	-4.63	6178743450	760880	117.30	8290	8380	7970	10950	5910	8430	8119.74	2.15	-181119	8856	8642	8256	8042	7656	8750	8150	58	2520	100	6060	10	1	58419125	4697	21.73	7.80	12	1.30	370.00	1031.00	12030	20240401	-33.17	5900	20231024	36.27	12030	-33.17	20240401	7050	14.04	20240208	12030	-33.17	20240401	5900	36.27	20231024	5.54	N	335890	100	58 억	1255497	N	N	90	N	N
80	20240910	101035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	-300	5	-3.56	5505890670	677514	104.45	8290	8380	7970	10950	5910	8430	8125.75	2.15	-166995	8856	8642	8256	8042	7656	8750	8150	58	2520	100	6060	10	1	58419125	4749	21.97	7.89	12	1.16	370.00	1031.00	12030	20240401	-32.42	5900	20231024	37.80	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	5900	37.80	20231024	5.54	N	335890	100	58 억	1255497	N	N	90	N	N
81	20240910	091031	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	-280	5	-3.32	2048296950	249631	38.48	8290	8380	8110	10950	5910	8430	8203.56	2.15	-82427	8856	8642	8256	8042	7656	8750	8150	58	2520	100	6060	10	1	58419125	4761	22.03	7.90	12	0.43	370.00	1031.00	12030	20240401	-32.25	5900	20231024	38.14	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	5900	38.14	20231024	5.54	N	335890	100	58 억	1255497	N	N	90	N	N
82	20240909	161012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8430	290	2	3.56	5304380380	645840	77.04	7980	8470	7870	10580	5700	8140	8212.40	1.96	108750	8660	8400	8150	7890	7640	8275	7765	58	2440	100	5860	10	1	58419125	4925	22.78	8.18	12	1.11	370.00	1031.00	12030	20240401	-29.93	5900	20231024	42.88	12030	-29.93	20240401	7050	19.57	20240208	12030	-29.93	20240401	5900	42.88	20231024	5.65	N	335890	100	58 억	1146916	N	N	90	N	N
83	20240909	151023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8430	290	2	3.56	5007293890	610572	72.83	7980	8470	7870	10580	5700	8140	8200.99	1.96	95321	8660	8400	8150	7890	7640	8275	7765	58	2440	100	5860	10	1	58419125	4925	22.78	8.18	12	1.05	370.00	1031.00	12030	20240401	-29.93	5900	20231024	42.88	12030	-29.93	20240401	7050	19.57	20240208	12030	-29.93	20240401	5900	42.88	20231024	5.65	N	335890	100	58 억	1146916	N	N	1286	N	N
84	20240909	141024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8330	190	2	2.33	4103782080	503126	60.01	7980	8400	7870	10580	5700	8140	8156.57	1.96	55667	8660	8400	8150	7890	7640	8275	7765	58	2440	100	5860	10	1	58419125	4866	22.51	8.08	12	0.86	370.00	1031.00	12030	20240401	-30.76	5900	20231024	41.19	12030	-30.76	20240401	7050	18.16	20240208	12030	-30.76	20240401	5900	41.19	20231024	5.65	N	335890	100	58 억	1146916	N	N	1286	N	N
85	20240909	131020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8320	180	2	2.21	3539458630	435598	51.96	7980	8360	7870	10580	5700	8140	8125.52	1.96	24389	8660	8400	8150	7890	7640	8275	7765	58	2440	100	5860	10	1	58419125	4860	22.49	8.07	12	0.75	370.00	1031.00	12030	20240401	-30.84	5900	20231024	41.02	12030	-30.84	20240401	7050	18.01	20240208	12030	-30.84	20240401	5900	41.02	20231024	5.65	N	335890	100	58 억	1146916	N	N	1286	N	N
86	20240909	121016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8340	200	2	2.46	3093191140	381898	45.55	7980	8360	7870	10580	5700	8140	8099.52	1.96	-4124	8660	8400	8150	7890	7640	8275	7765	58	2440	100	5860	10	1	58419125	4872	22.54	8.09	12	0.65	370.00	1031.00	12030	20240401	-30.67	5900	20231024	41.36	12030	-30.67	20240401	7050	18.30	20240208	12030	-30.67	20240401	5900	41.36	20231024	5.65	N	335890	100	58 억	1146916	N	N	1286	N	N
87	20240909	111018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8130	-10	5	-0.12	2023337560	252348	30.10	7980	8190	7870	10580	5700	8140	8018.03	1.96	-21237	8660	8400	8150	7890	7640	8275	7765	58	2440	100	5860	10	1	58419125	4749	21.97	7.89	12	0.43	370.00	1031.00	12030	20240401	-32.42	5900	20231024	37.80	12030	-32.42	20240401	7050	15.32	20240208	12030	-32.42	20240401	5900	37.80	20231024	5.65	N	335890	100	58 억	1146916	N	N	1286	N	N
88	20240909	101019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8030	-110	5	-1.35	1543382660	192866	23.00	7980	8160	7870	10580	5700	8140	8002.34	1.96	-26020	8660	8400	8150	7890	7640	8275	7765	58	2440	100	5860	10	1	58419125	4691	21.70	7.79	12	0.33	370.00	1031.00	12030	20240401	-33.25	5900	20231024	36.10	12030	-33.25	20240401	7050	13.90	20240208	12030	-33.25	20240401	5900	36.10	20231024	5.65	N	335890	100	58 억	1146916	N	N	1286	N	N
89	20240909	091013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7980	-160	5	-1.97	544363180	68582	8.18	7980	8040	7870	10580	5700	8140	7937.32	1.96	10966	8660	8400	8150	7890	7640	8275	7765	58	2440	100	5860	10	1	58419125	4662	21.57	7.74	12	0.12	370.00	1031.00	12030	20240401	-33.67	5900	20231024	35.25	12030	-33.67	20240401	7050	13.19	20240208	12030	-33.67	20240401	5900	35.25	20231024	5.65	N	335890	100	58 억	1146916	N	N	1286	N	N
90	20240906	160959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8140	-190	5	-2.28	6746967370	832855	91.46	8330	8410	7900	10820	5840	8330	8100.98	2.00	-24962	8983	8656	8463	8136	7943	8560	8040	58	2490	100	5990	10	1	58419125	4755	22.00	7.90	12	1.43	370.00	1031.00	12030	20240401	-32.34	5900	20231024	37.97	12030	-32.34	20240401	7050	15.46	20240208	12030	-32.34	20240401	5900	37.97	20231024	5.82	N	335890	100	58 억	1170481	N	N	1286	N	N
91	20240906	151016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8080	-250	5	-3.00	6473547720	799128	87.76	8330	8410	7900	10820	5840	8330	8100.76	2.00	-35205	8983	8656	8463	8136	7943	8560	8040	58	2490	100	5990	10	1	58419125	4720	21.84	7.84	12	1.37	370.00	1031.00	12030	20240401	-32.83	5900	20231024	36.95	12030	-32.83	20240401	7050	14.61	20240208	12030	-32.83	20240401	5900	36.95	20231024	5.82	N	335890	100	58 억	1170481	N	N	945	N	N
92	20240906	141025	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8080	-250	5	-3.00	5253033170	647551	71.11	8330	8410	7900	10820	5840	8330	8112.15	2.00	-59784	8983	8656	8463	8136	7943	8560	8040	58	2490	100	5990	10	1	58419125	4720	21.84	7.84	12	1.11	370.00	1031.00	12030	20240401	-32.83	5900	20231024	36.95	12030	-32.83	20240401	7050	14.61	20240208	12030	-32.83	20240401	5900	36.95	20231024	5.82	N	335890	100	58 억	1170481	N	N	945	N	N
93	20240906	131018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8110	-220	5	-2.64	4574159060	563776	61.91	8330	8410	7900	10820	5840	8330	8113.43	2.00	-87565	8983	8656	8463	8136	7943	8560	8040	58	2490	100	5990	10	1	58419125	4738	21.92	7.87	12	0.97	370.00	1031.00	12030	20240401	-32.59	5900	20231024	37.46	12030	-32.59	20240401	7050	15.04	20240208	12030	-32.59	20240401	5900	37.46	20231024	5.82	N	335890	100	58 억	1170481	N	N	945	N	N
94	20240906	121018	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8110	-220	5	-2.64	3983379790	491113	53.93	8330	8410	7900	10820	5840	8330	8110.92	2.00	-84414	8983	8656	8463	8136	7943	8560	8040	58	2490	100	5990	10	1	58419125	4738	21.92	7.87	12	0.84	370.00	1031.00	12030	20240401	-32.59	5900	20231024	37.46	12030	-32.59	20240401	7050	15.04	20240208	12030	-32.59	20240401	5900	37.46	20231024	5.82	N	335890	100	58 억	1170481	N	N	945	N	N
95	20240906	111019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8150	-180	5	-2.16	3126871580	385352	42.32	8330	8410	7900	10820	5840	8330	8114.32	2.00	-39956	8983	8656	8463	8136	7943	8560	8040	58	2490	100	5990	10	1	58419125	4761	22.03	7.90	12	0.66	370.00	1031.00	12030	20240401	-32.25	5900	20231024	38.14	12030	-32.25	20240401	7050	15.60	20240208	12030	-32.25	20240401	5900	38.14	20231024	5.82	N	335890	100	58 억	1170481	N	N	945	N	N
96	20240906	101013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7920	-410	5	-4.92	2293480690	282280	31.00	8330	8410	7900	10820	5840	8330	8124.84	2.00	-29142	8983	8656	8463	8136	7943	8560	8040	58	2490	100	5990	10	1	58419125	4627	21.41	7.68	12	0.48	370.00	1031.00	12030	20240401	-34.16	5900	20231024	34.24	12030	-34.16	20240401	7050	12.34	20240208	12030	-34.16	20240401	5900	34.24	20231024	5.82	N	335890	100	58 억	1170481	N	N	945	N	N
97	20240906	091016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8330	0	3	0.00	399962980	48001	5.27	8330	8410	8290	10820	5840	8330	8332.39	2.00	-18652	8983	8656	8463	8136	7943	8560	8040	58	2490	100	5990	10	1	58419125	4866	22.51	8.08	12	0.08	370.00	1031.00	12030	20240401	-30.76	5900	20231024	41.19	12030	-30.76	20240401	7050	18.16	20240208	12030	-30.76	20240401	5900	41.19	20231024	5.82	N	335890	100	58 억	1170481	N	N	945	N	N
98	20240905	160958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8330	-120	5	-1.42	7680285670	901634	122.96	8450	8790	8270	10980	5920	8450	8519.21	2.05	-23130	8836	8642	8506	8312	8176	8740	8410	58	2530	100	6080	10	1	58419125	4866	22.51	8.08	12	1.54	370.00	1031.00	12030	20240401	-30.76	5900	20231024	41.19	12030	-30.76	20240401	7050	18.16	20240208	12030	-30.76	20240401	5900	41.19	20231024	5.75	N	335890	100	58 억	1195085	N	N	945	N	N
99	20240905	151016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	-50	5	-0.59	7225992240	847223	115.54	8450	8790	8270	10980	5920	8450	8529.04	2.05	-20618	8836	8642	8506	8312	8176	8740	8410	58	2530	100	6080	10	1	58419125	4907	22.70	8.15	12	1.45	370.00	1031.00	12030	20240401	-30.17	5900	20231024	42.37	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	5900	42.37	20231024	5.75	N	335890	100	58 억	1195085	N	N	828	N	N
100	20240905	141010	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8290	-160	5	-1.89	6492757120	759729	103.61	8450	8790	8270	10980	5920	8450	8546.16	2.05	-9637	8836	8642	8506	8312	8176	8740	8410	58	2530	100	6080	10	1	58419125	4843	22.41	8.04	12	1.30	370.00	1031.00	12030	20240401	-31.09	5900	20231024	40.51	12030	-31.09	20240401	7050	17.59	20240208	12030	-31.09	20240401	5900	40.51	20231024	5.75	N	335890	100	58 억	1195085	N	N	828	N	N
101	20240905	131011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8370	-80	5	-0.95	5667467900	660646	90.10	8450	8790	8330	10980	5920	8450	8578.70	2.05	20971	8836	8642	8506	8312	8176	8740	8410	58	2530	100	6080	10	1	58419125	4890	22.62	8.12	12	1.13	370.00	1031.00	12030	20240401	-30.42	5900	20231024	41.86	12030	-30.42	20240401	7050	18.72	20240208	12030	-30.42	20240401	5900	41.86	20231024	5.75	N	335890	100	58 억	1195085	N	N	828	N	N
102	20240905	121011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8510	60	2	0.71	4438930620	514562	70.18	8450	8790	8400	10980	5920	8450	8626.66	2.05	23095	8836	8642	8506	8312	8176	8740	8410	58	2530	100	6080	10	1	58419125	4971	23.00	8.25	12	0.88	370.00	1031.00	12030	20240401	-29.26	5900	20231024	44.24	12030	-29.26	20240401	7050	20.71	20240208	12030	-29.26	20240401	5900	44.24	20231024	5.75	N	335890	100	58 억	1195085	N	N	828	N	N
103	20240905	111006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8560	110	2	1.30	3430247370	396359	54.06	8450	8790	8400	10980	5920	8450	8654.45	2.05	-1053	8836	8642	8506	8312	8176	8740	8410	58	2530	100	6080	10	1	58419125	5001	23.14	8.30	12	0.68	370.00	1031.00	12030	20240401	-28.84	5900	20231024	45.08	12030	-28.84	20240401	7050	21.42	20240208	12030	-28.84	20240401	5900	45.08	20231024	5.75	N	335890	100	58 억	1195085	N	N	828	N	N
104	20240905	101007	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8770	320	2	3.79	2519919320	291284	39.73	8450	8790	8400	10980	5920	8450	8651.15	2.05	7171	8836	8642	8506	8312	8176	8740	8410	58	2530	100	6080	10	1	58419125	5123	23.70	8.51	12	0.50	370.00	1031.00	12030	20240401	-27.10	5900	20231024	48.64	12030	-27.10	20240401	7050	24.40	20240208	12030	-27.10	20240401	5900	48.64	20231024	5.75	N	335890	100	58 억	1195085	N	N	828	N	N
105	20240905	091015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8430	-20	5	-0.24	379632330	44948	6.13	8450	8540	8400	10980	5920	8450	8446.02	2.05	-20482	8836	8642	8506	8312	8176	8740	8410	58	2530	100	6080	10	1	58419125	4925	22.78	8.18	12	0.08	370.00	1031.00	12030	20240401	-29.93	5900	20231024	42.88	12030	-29.93	20240401	7050	19.57	20240208	12030	-29.93	20240401	5900	42.88	20231024	5.75	N	335890	100	58 억	1195085	N	N	828	N	N
106	20240904	160948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8450	-320	5	-3.65	6202357240	729917	64.39	8440	8700	8370	11400	6140	8770	8497.36	2.07	-1791	9243	9006	8753	8516	8263	9125	8635	58	2630	100	6310	10	1	58419125	4936	22.84	8.20	12	1.25	370.00	1031.00	12030	20240401	-29.76	5900	20231024	43.22	12030	-29.76	20240401	7050	19.86	20240208	12030	-29.76	20240401	5900	43.22	20231024	5.71	N	335890	100	58 억	1209242	N	N	828	N	N
107	20240904	150958	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	-370	5	-4.22	5794343960	681318	60.10	8440	8700	8380	11400	6140	8770	8504.61	2.07	1202	9243	9006	8753	8516	8263	9125	8635	58	2630	100	6310	10	1	58419125	4907	22.70	8.15	12	1.17	370.00	1031.00	12030	20240401	-30.17	5900	20231024	42.37	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	5900	42.37	20231024	5.71	N	335890	100	58 억	1209242	N	N	467	N	N
108	20240904	141002	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8420	-350	5	-3.99	4840035020	567949	50.10	8440	8700	8380	11400	6140	8770	8521.95	2.07	6959	9243	9006	8753	8516	8263	9125	8635	58	2630	100	6310	10	1	58419125	4919	22.76	8.17	12	0.97	370.00	1031.00	12030	20240401	-30.01	5900	20231024	42.71	12030	-30.01	20240401	7050	19.43	20240208	12030	-30.01	20240401	5900	42.71	20231024	5.71	N	335890	100	58 억	1209242	N	N	467	N	N
109	20240904	130957	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8510	-260	5	-2.96	4310826490	505445	44.59	8440	8700	8380	11400	6140	8770	8528.77	2.07	18075	9243	9006	8753	8516	8263	9125	8635	58	2630	100	6310	10	1	58419125	4971	23.00	8.25	12	0.87	370.00	1031.00	12030	20240401	-29.26	5900	20231024	44.24	12030	-29.26	20240401	7050	20.71	20240208	12030	-29.26	20240401	5900	44.24	20231024	5.71	N	335890	100	58 억	1209242	N	N	467	N	N
110	20240904	120956	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8530	-240	5	-2.74	3763222510	440944	38.90	8440	8700	8380	11400	6140	8770	8534.46	2.07	33006	9243	9006	8753	8516	8263	9125	8635	58	2630	100	6310	10	1	58419125	4983	23.05	8.27	12	0.75	370.00	1031.00	12030	20240401	-29.09	5900	20231024	44.58	12030	-29.09	20240401	7050	20.99	20240208	12030	-29.09	20240401	5900	44.58	20231024	5.71	N	335890	100	58 억	1209242	N	N	467	N	N
111	20240904	110952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8550	-220	5	-2.51	3406414160	399278	35.22	8440	8700	8380	11400	6140	8770	8531.43	2.07	44874	9243	9006	8753	8516	8263	9125	8635	58	2630	100	6310	10	1	58419125	4995	23.11	8.29	12	0.68	370.00	1031.00	12030	20240401	-28.93	5900	20231024	44.92	12030	-28.93	20240401	7050	21.28	20240208	12030	-28.93	20240401	5900	44.92	20231024	5.71	N	335890	100	58 억	1209242	N	N	467	N	N
112	20240904	100954	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8560	-210	5	-2.39	2619189570	307470	27.12	8440	8700	8380	11400	6140	8770	8518.51	2.07	39169	9243	9006	8753	8516	8263	9125	8635	58	2630	100	6310	10	1	58419125	5001	23.14	8.30	12	0.53	370.00	1031.00	12030	20240401	-28.84	5900	20231024	45.08	12030	-28.84	20240401	7050	21.42	20240208	12030	-28.84	20240401	5900	45.08	20231024	5.71	N	335890	100	58 억	1209242	N	N	467	N	N
113	20240904	091000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8670	-100	5	-1.14	1067005940	125423	11.06	8440	8690	8380	11400	6140	8770	8507.24	2.07	42930	9243	9006	8753	8516	8263	9125	8635	58	2630	100	6310	10	1	58419125	5065	23.43	8.41	12	0.21	370.00	1031.00	12030	20240401	-27.93	5900	20231024	46.95	12030	-27.93	20240401	7050	22.98	20240208	12030	-27.93	20240401	5900	46.95	20231024	5.71	N	335890	100	58 억	1209242	N	N	467	N	N
114	20240903	160942	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8770	270	2	3.18	9929325680	1125393	194.14	8660	8990	8500	11050	5950	8500	8823.05	2.04	14635	8733	8616	8453	8336	8173	8675	8395	58	2550	100	6120	10	1	58419125	5123	23.70	8.51	12	1.93	370.00	1031.00	12030	20240401	-27.10	5900	20231024	48.64	12030	-27.10	20240401	7050	24.40	20240208	12030	-27.10	20240401	5900	48.64	20231024	5.65	N	335890	100	58 억	1190939	N	N	467	N	N
115	20240903	150951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8790	290	2	3.41	9650525160	1093635	188.66	8660	8990	8500	11050	5950	8500	8824.27	2.04	19389	8733	8616	8453	8336	8173	8675	8395	58	2550	100	6120	10	1	58419125	5135	23.76	8.53	12	1.87	370.00	1031.00	12030	20240401	-26.93	5900	20231024	48.98	12030	-26.93	20240401	7050	24.68	20240208	12030	-26.93	20240401	5900	48.98	20231024	5.65	N	335890	100	58 억	1190939	N	N	91	N	N
116	20240903	140950	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8840	340	2	4.00	8607834120	974757	168.16	8660	8990	8500	11050	5950	8500	8830.75	2.04	34954	8733	8616	8453	8336	8173	8675	8395	58	2550	100	6120	10	1	58419125	5164	23.89	8.57	12	1.67	370.00	1031.00	12030	20240401	-26.52	5900	20231024	49.83	12030	-26.52	20240401	7050	25.39	20240208	12030	-26.52	20240401	5900	49.83	20231024	5.65	N	335890	100	58 억	1190939	N	N	91	N	N
117	20240903	130951	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8830	330	2	3.88	7993839660	905311	156.18	8660	8990	8500	11050	5950	8500	8829.94	2.04	61274	8733	8616	8453	8336	8173	8675	8395	58	2550	100	6120	10	1	58419125	5158	23.86	8.56	12	1.55	370.00	1031.00	12030	20240401	-26.60	5900	20231024	49.66	12030	-26.60	20240401	7050	25.25	20240208	12030	-26.60	20240401	5900	49.66	20231024	5.65	N	335890	100	58 억	1190939	N	N	91	N	N
118	20240903	120939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8820	320	2	3.76	7140510520	808246	139.43	8660	8990	8500	11050	5950	8500	8834.58	2.04	60131	8733	8616	8453	8336	8173	8675	8395	58	2550	100	6120	10	1	58419125	5153	23.84	8.55	12	1.38	370.00	1031.00	12030	20240401	-26.68	5900	20231024	49.49	12030	-26.68	20240401	7050	25.11	20240208	12030	-26.68	20240401	5900	49.49	20231024	5.65	N	335890	100	58 억	1190939	N	N	91	N	N
119	20240903	110938	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8940	440	2	5.18	6270844400	710295	122.53	8660	8990	8500	11050	5950	8500	8828.51	2.04	77219	8733	8616	8453	8336	8173	8675	8395	58	2550	100	6120	10	1	58419125	5223	24.16	8.67	12	1.22	370.00	1031.00	12030	20240401	-25.69	5900	20231024	51.53	12030	-25.69	20240401	7050	26.81	20240208	12030	-25.69	20240401	5900	51.53	20231024	5.65	N	335890	100	58 억	1190939	N	N	91	N	N
120	20240903	100937	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8900	400	2	4.71	4473664400	509161	87.84	8660	8970	8500	11050	5950	8500	8786.35	2.04	77346	8733	8616	8453	8336	8173	8675	8395	58	2550	100	6120	10	1	58419125	5199	24.05	8.63	12	0.87	370.00	1031.00	12030	20240401	-26.02	5900	20231024	50.85	12030	-26.02	20240401	7050	26.24	20240208	12030	-26.02	20240401	5900	50.85	20231024	5.65	N	335890	100	58 억	1190939	N	N	91	N	N
121	20240903	090941	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8520	20	2	0.24	506765840	59067	10.19	8660	8670	8510	11050	5950	8500	8579.51	2.04	-20172	8733	8616	8453	8336	8173	8675	8395	58	2550	100	6120	10	1	58419125	4977	23.03	8.26	12	0.10	370.00	1031.00	12030	20240401	-29.18	5900	20231024	44.41	12030	-29.18	20240401	7050	20.85	20240208	12030	-29.18	20240401	5900	44.41	20231024	5.65	N	335890	100	58 억	1190939	N	N	91	N	N
122	20240902	160931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8500	220	2	2.66	4831794620	573004	132.23	8350	8570	8290	10760	5800	8280	8432.26	2.12	-44751	8506	8392	8256	8142	8006	8450	8200	58	2480	100	5960	10	1	58419125	4966	22.97	8.24	12	0.98	370.00	1031.00	12030	20240401	-29.34	5900	20231024	44.07	12030	-29.34	20240401	7050	20.57	20240208	12030	-29.34	20240401	5900	44.07	20231024	5.62	N	335890	100	58 억	1238160	N	N	91	N	N
123	20240902	150946	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8540	260	2	3.14	4568533010	542063	125.09	8350	8570	8290	10760	5800	8280	8428.06	2.12	-38996	8506	8392	8256	8142	8006	8450	8200	58	2480	100	5960	10	1	58419125	4989	23.08	8.28	12	0.93	370.00	1031.00	12030	20240401	-29.01	5900	20231024	44.75	12030	-29.01	20240401	7050	21.13	20240208	12030	-29.01	20240401	5900	44.75	20231024	5.62	N	335890	100	58 억	1238160	N	N	388	N	N
124	20240902	140943	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8430	150	2	1.81	3174593790	377933	87.22	8350	8510	8290	10760	5800	8280	8399.90	2.12	-60957	8506	8392	8256	8142	8006	8450	8200	58	2480	100	5960	10	1	58419125	4925	22.78	8.18	12	0.65	370.00	1031.00	12030	20240401	-29.93	5900	20231024	42.88	12030	-29.93	20240401	7050	19.57	20240208	12030	-29.93	20240401	5900	42.88	20231024	5.62	N	335890	100	58 억	1238160	N	N	388	N	N
125	20240902	130939	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8400	120	2	1.45	2742064530	326625	75.38	8350	8510	8290	10760	5800	8280	8395.16	2.12	-56510	8506	8392	8256	8142	8006	8450	8200	58	2480	100	5960	10	1	58419125	4907	22.70	8.15	12	0.56	370.00	1031.00	12030	20240401	-30.17	5900	20231024	42.37	12030	-30.17	20240401	7050	19.15	20240208	12030	-30.17	20240401	5900	42.37	20231024	5.62	N	335890	100	58 억	1238160	N	N	388	N	N
126	20240902	120944	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8430	150	2	1.81	2394970050	285385	65.86	8350	8510	8290	10760	5800	8280	8392.08	2.12	-38895	8506	8392	8256	8142	8006	8450	8200	58	2480	100	5960	10	1	58419125	4925	22.78	8.18	12	0.49	370.00	1031.00	12030	20240401	-29.93	5900	20231024	42.88	12030	-29.93	20240401	7050	19.57	20240208	12030	-29.93	20240401	5900	42.88	20231024	5.62	N	335890	100	58 억	1238160	N	N	388	N	N
127	20240902	110932	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8420	140	2	1.69	2211076700	263544	60.82	8350	8510	8290	10760	5800	8280	8389.80	2.12	-41302	8506	8392	8256	8142	8006	8450	8200	58	2480	100	5960	10	1	58419125	4919	22.76	8.17	12	0.45	370.00	1031.00	12030	20240401	-30.01	5900	20231024	42.71	12030	-30.01	20240401	7050	19.43	20240208	12030	-30.01	20240401	5900	42.71	20231024	5.62	N	335890	100	58 억	1238160	N	N	388	N	N
128	20240902	100932	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8380	100	2	1.21	1524854080	181958	41.99	8350	8510	8290	10760	5800	8280	8380.28	2.12	-41816	8506	8392	8256	8142	8006	8450	8200	58	2480	100	5960	10	1	58419125	4896	22.65	8.13	12	0.31	370.00	1031.00	12030	20240401	-30.34	5900	20231024	42.03	12030	-30.34	20240401	7050	18.87	20240208	12030	-30.34	20240401	5900	42.03	20231024	5.62	N	335890	100	58 억	1238160	N	N	388	N	N
129	20240902	090927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	8420	140	2	1.69	319885170	38291	8.84	8350	8420	8310	10760	5800	8280	8354.14	2.12	-2177	8506	8392	8256	8142	8006	8450	8200	58	2480	100	5960	10	1	58419125	4919	22.76	8.17	12	0.07	370.00	1031.00	12030	20240401	-30.01	5900	20231024	42.71	12030	-30.01	20240401	7050	19.43	20240208	12030	-30.01	20240401	5900	42.71	20231024	5.62	N	335890	100	58 억	1238160	N	N	388	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History