KissMeData/370090/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161233	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	550	2	2.42	5109936950	220726	126.39	23050	23550	22500	29500	15900	22700	23150.40	0.46	4416	23466	23082	22666	22282	21866	22875	22075	42	6800	500	16340	50	1	8181830	1902	25.19	3.88	12	2.70	923.00	5992.00	37350	20231128	-37.75	12010	20240805	93.59	34550	-32.71	20240102	12010	93.59	20240805	37350	-37.75	20231128	12010	93.59	20240805	4.44	N	370090	500	41 억	37593	N	N	0	N	N
3	20240930	151250	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23300	600	2	2.64	4833977250	208856	119.60	23050	23550	22500	29500	15900	22700	23145.29	0.46	6828	23466	23082	22666	22282	21866	22875	22075	42	6800	500	16340	50	1	8181830	1906	25.24	3.89	12	2.55	923.00	5992.00	37350	20231128	-37.62	12010	20240805	94.00	34550	-32.56	20240102	12010	94.00	20240805	37350	-37.62	20231128	12010	94.00	20240805	4.44	N	370090	500	41 억	37593	N	N	0	N	N
4	20240930	141250	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23050	350	2	1.54	4102536000	177095	101.41	23050	23550	22500	29500	15900	22700	23166.06	0.46	-1679	23466	23082	22666	22282	21866	22875	22075	42	6800	500	16340	50	1	8181830	1886	24.97	3.85	12	2.16	923.00	5992.00	37350	20231128	-38.29	12010	20240805	91.92	34550	-33.29	20240102	12010	91.92	20240805	37350	-38.29	20231128	12010	91.92	20240805	4.44	N	370090	500	41 억	37593	N	N	0	N	N
5	20240930	131243	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23450	750	2	3.30	3032066000	131211	75.13	23050	23500	22500	29500	15900	22700	23108.71	0.46	12445	23466	23082	22666	22282	21866	22875	22075	42	6800	500	16340	50	1	8181830	1919	25.41	3.91	12	1.60	923.00	5992.00	37350	20231128	-37.22	12010	20240805	95.25	34550	-32.13	20240102	12010	95.25	20240805	37350	-37.22	20231128	12010	95.25	20240805	4.44	N	370090	500	41 억	37593	N	N	0	N	N
6	20240930	121240	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23350	650	2	2.86	2520824550	109363	62.62	23050	23450	22500	29500	15900	22700	23050.47	0.46	10188	23466	23082	22666	22282	21866	22875	22075	42	6800	500	16340	50	1	8181830	1910	25.30	3.90	12	1.34	923.00	5992.00	37350	20231128	-37.48	12010	20240805	94.42	34550	-32.42	20240102	12010	94.42	20240805	37350	-37.48	20231128	12010	94.42	20240805	4.44	N	370090	500	41 억	37593	N	N	0	N	N
7	20240930	111236	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	300	2	1.32	2159066600	93803	53.71	23050	23450	22500	29500	15900	22700	23017.45	0.46	6064	23466	23082	22666	22282	21866	22875	22075	42	6800	500	16340	50	1	8181830	1882	24.92	3.84	12	1.15	923.00	5992.00	37350	20231128	-38.42	12010	20240805	91.51	34550	-33.43	20240102	12010	91.51	20240805	37350	-38.42	20231128	12010	91.51	20240805	4.44	N	370090	500	41 억	37593	N	N	0	N	N
8	20240930	101238	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	300	2	1.32	1496348250	65104	37.28	23050	23450	22500	29500	15900	22700	22984.51	0.46	6733	23466	23082	22666	22282	21866	22875	22075	42	6800	500	16340	50	1	8181830	1882	24.92	3.84	12	0.80	923.00	5992.00	37350	20231128	-38.42	12010	20240805	91.51	34550	-33.43	20240102	12010	91.51	20240805	37350	-38.42	20231128	12010	91.51	20240805	4.44	N	370090	500	41 억	37593	N	N	0	N	N
9	20240930	091143	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	300	2	1.32	305796000	13407	7.68	23050	23050	22500	29500	15900	22700	22809.70	0.46	-2916	23466	23082	22666	22282	21866	22875	22075	42	6800	500	16340	50	1	8181830	1882	24.92	3.84	12	0.16	923.00	5992.00	37350	20231128	-38.42	12010	20240805	91.51	34550	-33.43	20240102	12010	91.51	20240805	37350	-38.42	20231128	12010	91.51	20240805	4.44	N	370090	500	41 억	37593	N	N	0	N	N
10	20240927	161242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22700	-400	5	-1.73	3886080550	172298	85.67	23050	23050	22250	30000	16200	23100	22551.17	0.10	29214	23866	23482	23066	22682	22266	23675	22875	42	6900	500	16630	50	1	8181830	1857	24.59	3.79	12	2.11	923.00	5992.00	37350	20231128	-39.22	12010	20240805	89.01	34550	-34.30	20240102	12010	89.01	20240805	37350	-39.22	20231128	12010	89.01	20240805	4.52	N	370090	500	41 억	8343	N	N	0	N	N
11	20240927	151248	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22550	-550	5	-2.38	3713531200	164671	81.88	23050	23050	22250	30000	16200	23100	22547.88	0.10	28130	23866	23482	23066	22682	22266	23675	22875	42	6900	500	16630	50	1	8181830	1845	24.43	3.76	12	2.01	923.00	5992.00	37350	20231128	-39.63	12010	20240805	87.76	34550	-34.73	20240102	12010	87.76	20240805	37350	-39.63	20231128	12010	87.76	20240805	4.52	N	370090	500	41 억	8343	N	N	0	N	N
12	20240927	141258	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	-600	5	-2.60	3461429350	153458	76.30	23050	23050	22250	30000	16200	23100	22552.65	0.10	24597	23866	23482	23066	22682	22266	23675	22875	42	6900	500	16630	50	1	8181830	1841	24.38	3.76	12	1.88	923.00	5992.00	37350	20231128	-39.76	12010	20240805	87.34	34550	-34.88	20240102	12010	87.34	20240805	37350	-39.76	20231128	12010	87.34	20240805	4.52	N	370090	500	41 억	8343	N	N	0	N	N
13	20240927	131241	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	-600	5	-2.60	2757350350	122002	60.66	23050	23050	22250	30000	16200	23100	22596.76	0.10	14346	23866	23482	23066	22682	22266	23675	22875	42	6900	500	16630	50	1	8181830	1841	24.38	3.76	12	1.49	923.00	5992.00	37350	20231128	-39.76	12010	20240805	87.34	34550	-34.88	20240102	12010	87.34	20240805	37350	-39.76	20231128	12010	87.34	20240805	4.52	N	370090	500	41 억	8343	N	N	0	N	N
14	20240927	121240	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	-600	5	-2.60	2490794300	110114	54.75	23050	23050	22400	30000	16200	23100	22615.77	0.10	14058	23866	23482	23066	22682	22266	23675	22875	42	6900	500	16630	50	1	8181830	1841	24.38	3.76	12	1.35	923.00	5992.00	37350	20231128	-39.76	12010	20240805	87.34	34550	-34.88	20240102	12010	87.34	20240805	37350	-39.76	20231128	12010	87.34	20240805	4.52	N	370090	500	41 억	8343	N	N	0	N	N
15	20240927	111243	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22650	-450	5	-1.95	2079019100	91880	45.68	23050	23050	22400	30000	16200	23100	22622.38	0.10	16621	23866	23482	23066	22682	22266	23675	22875	42	6900	500	16630	50	1	8181830	1853	24.54	3.78	12	1.12	923.00	5992.00	37350	20231128	-39.36	12010	20240805	88.59	34550	-34.44	20240102	12010	88.59	20240805	37350	-39.36	20231128	12010	88.59	20240805	4.52	N	370090	500	41 억	8343	N	N	0	N	N
16	20240927	101242	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	-500	5	-2.16	1525746550	67407	33.52	23050	23050	22400	30000	16200	23100	22627.87	0.10	10213	23866	23482	23066	22682	22266	23675	22875	42	6900	500	16630	50	1	8181830	1849	24.49	3.77	12	0.82	923.00	5992.00	37350	20231128	-39.49	12010	20240805	88.18	34550	-34.59	20240102	12010	88.18	20240805	37350	-39.49	20231128	12010	88.18	20240805	4.52	N	370090	500	41 억	8343	N	N	0	N	N
17	20240927	091246	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	-500	5	-2.16	715602750	31593	15.71	23050	23050	22400	30000	16200	23100	22636.06	0.10	2374	23866	23482	23066	22682	22266	23675	22875	42	6900	500	16630	50	1	8181830	1849	24.49	3.77	12	0.39	923.00	5992.00	37350	20231128	-39.49	12010	20240805	88.18	34550	-34.59	20240102	12010	88.18	20240805	37350	-39.49	20231128	12010	88.18	20240805	4.52	N	370090	500	41 억	8343	N	N	0	N	N
18	20240926	161222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	200	2	0.87	4537682550	196476	89.45	22950	23450	22650	29750	16050	22900	23095.60	0.13	-2134	23866	23382	22666	22182	21466	23625	22425	42	6850	500	16480	50	1	8181830	1890	25.03	3.86	12	2.40	923.00	5992.00	37350	20231128	-38.15	12010	20240805	92.34	34550	-33.14	20240102	12010	92.34	20240805	37350	-38.15	20231128	12010	92.34	20240805	4.53	N	370090	500	41 억	10302	N	N	0	N	N
19	20240926	151229	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	250	2	1.09	4248550500	183958	83.75	22950	23450	22650	29750	16050	22900	23095.49	0.13	92	23866	23382	22666	22182	21466	23625	22425	42	6850	500	16480	50	1	8181830	1894	25.08	3.86	12	2.25	923.00	5992.00	37350	20231128	-38.02	12010	20240805	92.76	34550	-33.00	20240102	12010	92.76	20240805	37350	-38.02	20231128	12010	92.76	20240805	4.53	N	370090	500	41 억	10302	N	N	0	N	N
20	20240926	141237	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23150	250	2	1.09	3885579100	168288	76.62	22950	23450	22650	29750	16050	22900	23089.15	0.13	460	23866	23382	22666	22182	21466	23625	22425	42	6850	500	16480	50	1	8181830	1894	25.08	3.86	12	2.06	923.00	5992.00	37350	20231128	-38.02	12010	20240805	92.76	34550	-33.00	20240102	12010	92.76	20240805	37350	-38.02	20231128	12010	92.76	20240805	4.53	N	370090	500	41 억	10302	N	N	0	N	N
21	20240926	131221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23250	350	2	1.53	3435255350	148880	67.78	22950	23450	22650	29750	16050	22900	23074.28	0.13	-1540	23866	23382	22666	22182	21466	23625	22425	42	6850	500	16480	50	1	8181830	1902	25.19	3.88	12	1.82	923.00	5992.00	37350	20231128	-37.75	12010	20240805	93.59	34550	-32.71	20240102	12010	93.59	20240805	37350	-37.75	20231128	12010	93.59	20240805	4.53	N	370090	500	41 억	10302	N	N	0	N	N
22	20240926	121236	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	300	2	1.31	3245186700	140703	64.06	22950	23450	22650	29750	16050	22900	23064.38	0.13	-1282	23866	23382	22666	22182	21466	23625	22425	42	6850	500	16480	50	1	8181830	1898	25.14	3.87	12	1.72	923.00	5992.00	37350	20231128	-37.88	12010	20240805	93.17	34550	-32.85	20240102	12010	93.17	20240805	37350	-37.88	20231128	12010	93.17	20240805	4.53	N	370090	500	41 억	10302	N	N	0	N	N
23	20240926	111235	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23000	100	2	0.44	2754591850	119619	54.46	22950	23400	22650	29750	16050	22900	23028.31	0.13	-3743	23866	23382	22666	22182	21466	23625	22425	42	6850	500	16480	50	1	8181830	1882	24.92	3.84	12	1.46	923.00	5992.00	37350	20231128	-38.42	12010	20240805	91.51	34550	-33.43	20240102	12010	91.51	20240805	37350	-38.42	20231128	12010	91.51	20240805	4.53	N	370090	500	41 억	10302	N	N	0	N	N
24	20240926	101238	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23100	200	2	0.87	2371229850	102998	46.89	22950	23400	22650	29750	16050	22900	23022.39	0.13	-1247	23866	23382	22666	22182	21466	23625	22425	42	6850	500	16480	50	1	8181830	1890	25.03	3.86	12	1.26	923.00	5992.00	37350	20231128	-38.15	12010	20240805	92.34	34550	-33.14	20240102	12010	92.34	20240805	37350	-38.15	20231128	12010	92.34	20240805	4.53	N	370090	500	41 억	10302	N	N	0	N	N
25	20240926	091234	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22850	-50	5	-0.22	524655350	22915	10.43	22950	23250	22650	29750	16050	22900	22895.67	0.13	-2564	23866	23382	22666	22182	21466	23625	22425	42	6850	500	16480	50	1	8181830	1870	24.76	3.81	12	0.28	923.00	5992.00	37350	20231128	-38.82	12010	20240805	90.26	34550	-33.86	20240102	12010	90.26	20240805	37350	-38.82	20231128	12010	90.26	20240805	4.53	N	370090	500	41 억	10302	N	N	0	N	N
26	20240925	161218	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22900	500	2	2.23	4886272150	216782	54.17	22550	23150	21950	29100	15700	22400	22538.86	0.02	8884	24266	23332	22716	21782	21166	23025	21475	42	6700	500	16120	50	1	8181830	1874	24.81	3.82	12	2.65	923.00	5992.00	37350	20231128	-38.69	12010	20240805	90.67	34550	-33.72	20240102	12010	90.67	20240805	37350	-38.69	20231128	12010	90.67	20240805	4.29	N	370090	500	41 억	1550	N	N	0	N	N
27	20240925	151231	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	100	2	0.45	4497424450	199672	49.89	22550	23150	21950	29100	15700	22400	22524.06	0.02	8381	24266	23332	22716	21782	21166	23025	21475	42	6700	500	16120	50	1	8181830	1841	24.38	3.76	12	2.44	923.00	5992.00	37350	20231128	-39.76	12010	20240805	87.34	34550	-34.88	20240102	12010	87.34	20240805	37350	-39.76	20231128	12010	87.34	20240805	4.29	N	370090	500	41 억	1550	N	N	0	N	N
28	20240925	141232	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	200	2	0.89	3793484000	168217	42.03	22550	23150	21950	29100	15700	22400	22551.13	0.02	8493	24266	23332	22716	21782	21166	23025	21475	42	6700	500	16120	50	1	8181830	1849	24.49	3.77	12	2.06	923.00	5992.00	37350	20231128	-39.49	12010	20240805	88.18	34550	-34.59	20240102	12010	88.18	20240805	37350	-39.49	20231128	12010	88.18	20240805	4.29	N	370090	500	41 억	1550	N	N	0	N	N
29	20240925	131224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22600	200	2	0.89	3643388750	161557	40.37	22550	23150	21950	29100	15700	22400	22551.72	0.02	6528	24266	23332	22716	21782	21166	23025	21475	42	6700	500	16120	50	1	8181830	1849	24.49	3.77	12	1.97	923.00	5992.00	37350	20231128	-39.49	12010	20240805	88.18	34550	-34.59	20240102	12010	88.18	20240805	37350	-39.49	20231128	12010	88.18	20240805	4.29	N	370090	500	41 억	1550	N	N	0	N	N
30	20240925	121232	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22750	350	2	1.56	3400679150	150843	37.69	22550	23150	21950	29100	15700	22400	22544.49	0.02	5706	24266	23332	22716	21782	21166	23025	21475	42	6700	500	16120	50	1	8181830	1861	24.65	3.80	12	1.84	923.00	5992.00	37350	20231128	-39.09	12010	20240805	89.43	34550	-34.15	20240102	12010	89.43	20240805	37350	-39.09	20231128	12010	89.43	20240805	4.29	N	370090	500	41 억	1550	N	N	0	N	N
31	20240925	111227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	50	2	0.22	1837502350	82406	20.59	22550	22800	21950	29100	15700	22400	22298.16	0.02	4162	24266	23332	22716	21782	21166	23025	21475	42	6700	500	16120	50	1	8181830	1837	24.32	3.75	12	1.01	923.00	5992.00	37350	20231128	-39.89	12010	20240805	86.93	34550	-35.02	20240102	12010	86.93	20240805	37350	-39.89	20231128	12010	86.93	20240805	4.29	N	370090	500	41 억	1550	N	N	0	N	N
32	20240925	101224	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	-100	5	-0.45	1528245600	68473	17.11	22550	22800	21950	29100	15700	22400	22318.95	0.02	4883	24266	23332	22716	21782	21166	23025	21475	42	6700	500	16120	50	1	8181830	1825	24.16	3.72	12	0.84	923.00	5992.00	37350	20231128	-40.29	12010	20240805	85.68	34550	-35.46	20240102	12010	85.68	20240805	37350	-40.29	20231128	12010	85.68	20240805	4.29	N	370090	500	41 억	1550	N	N	0	N	N
33	20240925	091237	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22000	-400	5	-1.79	727878600	32774	8.19	22550	22600	21950	29100	15700	22400	22209.03	0.02	9824	24266	23332	22716	21782	21166	23025	21475	42	6700	500	16120	50	1	8181830	1800	23.84	3.67	12	0.40	923.00	5992.00	37350	20231128	-41.10	12010	20240805	83.18	34550	-36.32	20240102	12010	83.18	20240805	37350	-41.10	20231128	12010	83.18	20240805	4.29	N	370090	500	41 억	1550	N	N	0	N	N
34	20240924	161220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	100	2	0.45	9046217300	395298	117.82	23000	23650	22100	28950	15650	22300	22888.44	0.22	-17367	23333	22816	22283	21766	21233	23075	22025	42	6650	500	16050	50	1	8181830	1833	24.27	3.74	12	4.83	923.00	5992.00	39500	20230913	-43.29	12010	20240805	86.51	34550	-35.17	20240102	12010	86.51	20240805	37350	-40.03	20231128	12010	86.51	20240805	4.41	N	370090	500	41 억	18009	N	N	7	N	N
35	20240924	151223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	50	2	0.22	8827030700	385497	114.90	23000	23650	22100	28950	15650	22300	22901.26	0.22	-16678	23333	22816	22283	21766	21233	23075	22025	42	6650	500	16050	50	1	8181830	1829	24.21	3.73	12	4.71	923.00	5992.00	39500	20230913	-43.42	12010	20240805	86.09	34550	-35.31	20240102	12010	86.09	20240805	37350	-40.16	20231128	12010	86.09	20240805	4.41	N	370090	500	41 억	18009	N	N	7	N	N
36	20240924	141212	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	100	2	0.45	8523312500	371923	110.85	23000	23650	22100	28950	15650	22300	22920.58	0.22	-16048	23333	22816	22283	21766	21233	23075	22025	42	6650	500	16050	50	1	8181830	1833	24.27	3.74	12	4.55	923.00	5992.00	39500	20230913	-43.29	12010	20240805	86.51	34550	-35.17	20240102	12010	86.51	20240805	37350	-40.03	20231128	12010	86.51	20240805	4.41	N	370090	500	41 억	18009	N	N	7	N	N
37	20240924	131221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	0	3	0.00	8240565350	359283	107.08	23000	23650	22100	28950	15650	22300	22940.10	0.22	-15309	23333	22816	22283	21766	21233	23075	22025	42	6650	500	16050	50	1	8181830	1825	24.16	3.72	12	4.39	923.00	5992.00	39500	20230913	-43.54	12010	20240805	85.68	34550	-35.46	20240102	12010	85.68	20240805	37350	-40.29	20231128	12010	85.68	20240805	4.41	N	370090	500	41 억	18009	N	N	7	N	N
38	20240924	121216	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	0	3	0.00	7916788800	344714	102.74	23000	23650	22100	28950	15650	22300	22970.57	0.22	-13086	23333	22816	22283	21766	21233	23075	22025	42	6650	500	16050	50	1	8181830	1825	24.16	3.72	12	4.21	923.00	5992.00	39500	20230913	-43.54	12010	20240805	85.68	34550	-35.46	20240102	12010	85.68	20240805	37350	-40.29	20231128	12010	85.68	20240805	4.41	N	370090	500	41 억	18009	N	N	7	N	N
39	20240924	111223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	50	2	0.22	7541313300	327890	97.73	23000	23650	22100	28950	15650	22300	23004.29	0.22	-13024	23333	22816	22283	21766	21233	23075	22025	42	6650	500	16050	50	1	8181830	1829	24.21	3.73	12	4.01	923.00	5992.00	39500	20230913	-43.42	12010	20240805	86.09	34550	-35.31	20240102	12010	86.09	20240805	37350	-40.16	20231128	12010	86.09	20240805	4.41	N	370090	500	41 억	18009	N	N	7	N	N
40	20240924	101222	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22750	450	2	2.02	6781708350	293917	87.60	23000	23650	22400	28950	15650	22300	23079.44	0.22	-12731	23333	22816	22283	21766	21233	23075	22025	42	6650	500	16050	50	1	8181830	1861	24.65	3.80	12	3.59	923.00	5992.00	39500	20230913	-42.41	12010	20240805	89.43	34550	-34.15	20240102	12010	89.43	20240805	37350	-39.09	20231128	12010	89.43	20240805	4.41	N	370090	500	41 억	18009	N	N	7	N	N
41	20240924	091225	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	23200	900	2	4.04	2742597150	119280	35.55	23000	23400	22600	28950	15650	22300	23006.08	0.22	-12076	23333	22816	22283	21766	21233	23075	22025	42	6650	500	16050	50	1	8181830	1898	25.14	3.87	12	1.46	923.00	5992.00	39500	20230913	-41.27	12010	20240805	93.17	34550	-32.85	20240102	12010	93.17	20240805	37350	-37.88	20231128	12010	93.17	20240805	4.41	N	370090	500	41 억	18009	N	N	7	N	N
42	20240923	161215	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	200	2	0.90	7292600850	327311	27.55	22100	22800	21750	28700	15500	22100	22280.69	0.59	-18373	24500	23300	22250	21050	20000	23900	21650	42	6600	500	15910	50	1	8181830	1825	24.16	3.72	12	4.00	923.00	5992.00	39800	20230912	-43.97	12010	20240805	85.68	34550	-35.46	20240102	12010	85.68	20240805	37350	-40.29	20231128	12010	85.68	20240805	4.85	N	370090	500	41 억	47869	N	N	7	N	N
43	20240923	151220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	150	2	0.68	6888261800	309153	26.02	22100	22800	21750	28700	15500	22100	22281.55	0.59	-18309	24500	23300	22250	21050	20000	23900	21650	42	6600	500	15910	50	1	8181830	1820	24.11	3.71	12	3.78	923.00	5992.00	39800	20230912	-44.10	12010	20240805	85.26	34550	-35.60	20240102	12010	85.26	20240805	37350	-40.43	20231128	12010	85.26	20240805	4.85	N	370090	500	41 억	47869	N	N	1718	N	N
44	20240923	141226	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	100	2	0.45	5877264450	263664	22.19	22100	22800	21750	28700	15500	22100	22291.31	0.59	-26580	24500	23300	22250	21050	20000	23900	21650	42	6600	500	15910	50	1	8181830	1816	24.05	3.70	12	3.22	923.00	5992.00	39800	20230912	-44.22	12010	20240805	84.85	34550	-35.75	20240102	12010	84.85	20240805	37350	-40.56	20231128	12010	84.85	20240805	4.85	N	370090	500	41 억	47869	N	N	1718	N	N
45	20240923	131221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	250	2	1.13	5057608650	226956	19.10	22100	22800	21750	28700	15500	22100	22285.18	0.59	-21387	24500	23300	22250	21050	20000	23900	21650	42	6600	500	15910	50	1	8181830	1829	24.21	3.73	12	2.77	923.00	5992.00	39800	20230912	-43.84	12010	20240805	86.09	34550	-35.31	20240102	12010	86.09	20240805	37350	-40.16	20231128	12010	86.09	20240805	4.85	N	370090	500	41 억	47869	N	N	1718	N	N
46	20240923	121223	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	200	2	0.90	4362227000	195720	16.48	22100	22800	21750	28700	15500	22100	22288.87	0.59	-14664	24500	23300	22250	21050	20000	23900	21650	42	6600	500	15910	50	1	8181830	1825	24.16	3.72	12	2.39	923.00	5992.00	39800	20230912	-43.97	12010	20240805	85.68	34550	-35.46	20240102	12010	85.68	20240805	37350	-40.29	20231128	12010	85.68	20240805	4.85	N	370090	500	41 억	47869	N	N	1718	N	N
47	20240923	111220	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22200	100	2	0.45	4032639400	180828	15.22	22100	22800	21750	28700	15500	22100	22301.86	0.59	-11055	24500	23300	22250	21050	20000	23900	21650	42	6600	500	15910	50	1	8181830	1816	24.05	3.70	12	2.21	923.00	5992.00	39800	20230912	-44.22	12010	20240805	84.85	34550	-35.75	20240102	12010	84.85	20240805	37350	-40.56	20231128	12010	84.85	20240805	4.85	N	370090	500	41 억	47869	N	N	1718	N	N
48	20240923	101219	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22650	550	2	2.49	3055548350	136931	11.53	22100	22800	21750	28700	15500	22100	22315.77	0.59	-3403	24500	23300	22250	21050	20000	23900	21650	42	6600	500	15910	50	1	8181830	1853	24.54	3.78	12	1.67	923.00	5992.00	39800	20230912	-43.09	12010	20240805	88.59	34550	-34.44	20240102	12010	88.59	20240805	37350	-39.36	20231128	12010	88.59	20240805	4.85	N	370090	500	41 억	47869	N	N	1718	N	N
49	20240923	091221	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22000	-100	5	-0.45	982356700	44653	3.76	22100	22250	21750	28700	15500	22100	21997.97	0.59	5413	24500	23300	22250	21050	20000	23900	21650	42	6600	500	15910	50	1	8181830	1800	23.84	3.67	12	0.55	923.00	5992.00	39800	20230912	-44.72	12010	20240805	83.18	34550	-36.32	20240102	12010	83.18	20240805	37350	-41.10	20231128	12010	83.18	20240805	4.85	N	370090	500	41 억	47869	N	N	1718	N	N
50	20240913	161118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19300	620	2	3.32	7617068590	399873	67.54	18770	19540	18570	24250	13080	18680	19048.17	0.31	-5621	19606	19142	18856	18392	18106	19000	18250	42	5570	500	13440	10	1	8181830	1579	20.91	3.22	12	4.89	923.00	5992.00	39800	20230912	-51.51	12010	20240805	60.70	34550	-44.14	20240102	12010	60.70	20240805	39500	-51.14	20230913	12010	60.70	20240805	4.17	N	370090	500	41 억	25720	N	N	0	N	N
51	20240913	151130	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19400	720	2	3.85	7055255530	370848	62.64	18770	19540	18570	24250	13080	18680	19024.66	0.31	-5370	19606	19142	18856	18392	18106	19000	18250	42	5570	500	13440	10	1	8181830	1587	21.02	3.24	12	4.53	923.00	5992.00	39800	20230912	-51.26	12010	20240805	61.53	34550	-43.85	20240102	12010	61.53	20240805	39500	-50.89	20230913	12010	61.53	20240805	4.17	N	370090	500	41 억	25720	N	N	0	N	N
52	20240913	141130	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19090	410	2	2.19	4951796820	261971	44.25	18770	19310	18570	24250	13080	18680	18902.08	0.31	-1537	19606	19142	18856	18392	18106	19000	18250	42	5570	500	13440	10	1	8181830	1562	20.68	3.19	12	3.20	923.00	5992.00	39800	20230912	-52.04	12010	20240805	58.95	34550	-44.75	20240102	12010	58.95	20240805	39500	-51.67	20230913	12010	58.95	20240805	4.17	N	370090	500	41 억	25720	N	N	0	N	N
53	20240913	131124	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18940	260	2	1.39	3968554500	210420	35.54	18770	19100	18570	24250	13080	18680	18860.16	0.31	-3202	19606	19142	18856	18392	18106	19000	18250	42	5570	500	13440	10	1	8181830	1550	20.52	3.16	12	2.57	923.00	5992.00	39800	20230912	-52.41	12010	20240805	57.70	34550	-45.18	20240102	12010	57.70	20240805	39500	-52.05	20230913	12010	57.70	20240805	4.17	N	370090	500	41 억	25720	N	N	0	N	N
54	20240913	121126	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18840	160	2	0.86	3281914330	174119	29.41	18770	19100	18570	24250	13080	18680	18848.69	0.31	-8100	19606	19142	18856	18392	18106	19000	18250	42	5570	500	13440	10	1	8181830	1541	20.41	3.14	12	2.13	923.00	5992.00	39800	20230912	-52.66	12010	20240805	56.87	34550	-45.47	20240102	12010	56.87	20240805	39500	-52.30	20230913	12010	56.87	20240805	4.17	N	370090	500	41 억	25720	N	N	0	N	N
55	20240913	111130	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18890	210	2	1.12	2677092610	142169	24.01	18770	19100	18570	24250	13080	18680	18830.35	0.31	-7016	19606	19142	18856	18392	18106	19000	18250	42	5570	500	13440	10	1	8181830	1546	20.47	3.15	12	1.74	923.00	5992.00	39800	20230912	-52.54	12010	20240805	57.29	34550	-45.33	20240102	12010	57.29	20240805	39500	-52.18	20230913	12010	57.29	20240805	4.17	N	370090	500	41 억	25720	N	N	0	N	N
56	20240913	101130	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18700	20	2	0.11	1312393940	70122	11.84	18770	18890	18570	24250	13080	18680	18715.87	0.31	-5813	19606	19142	18856	18392	18106	19000	18250	42	5570	500	13440	10	1	8181830	1530	20.26	3.12	12	0.86	923.00	5992.00	39800	20230912	-53.02	12010	20240805	55.70	34550	-45.88	20240102	12010	55.70	20240805	39500	-52.66	20230913	12010	55.70	20240805	4.17	N	370090	500	41 억	25720	N	N	0	N	N
57	20240913	091134	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18630	-50	5	-0.27	354068340	18956	3.20	18770	18780	18620	24250	13080	18680	18678.43	0.31	-4491	19606	19142	18856	18392	18106	19000	18250	42	5570	500	13440	10	1	8181830	1524	20.18	3.11	12	0.23	923.00	5992.00	39800	20230912	-53.19	12010	20240805	55.12	34550	-46.08	20240102	12010	55.12	20240805	39500	-52.84	20230913	12010	55.12	20240805	4.17	N	370090	500	41 억	25720	N	N	0	N	N
58	20240912	161109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18680	620	2	3.43	10972844190	582395	23.31	18990	19320	18570	23450	12650	18060	18841.06	0.50	-15347	21193	19626	18583	17016	15973	20410	17800	42	5390	500	13000	10	1	8181830	1528	20.24	3.12	12	7.12	923.00	5992.00	39800	20230912	-53.07	12010	20240805	55.54	34550	-45.93	20240102	12010	55.54	20240805	39800	-53.07	20230912	12010	55.54	20240805	4.08	N	370090	500	41 억	40932	N	N	0	N	N
59	20240912	151124	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18710	650	2	3.60	10638951150	564518	22.60	18990	19320	18570	23450	12650	18060	18846.08	0.50	-16010	21193	19626	18583	17016	15973	20410	17800	42	5390	500	13000	10	1	8181830	1531	20.27	3.12	12	6.90	923.00	5992.00	39800	20230912	-52.99	12010	20240805	55.79	34550	-45.85	20240102	12010	55.79	20240805	39800	-52.99	20230912	12010	55.79	20240805	4.08	N	370090	500	41 억	40932	N	N	0	N	N
60	20240912	141131	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18820	760	2	4.21	9701600310	514305	20.59	18990	19320	18570	23450	12650	18060	18863.52	0.50	-17297	21193	19626	18583	17016	15973	20410	17800	42	5390	500	13000	10	1	8181830	1540	20.39	3.14	12	6.29	923.00	5992.00	39800	20230912	-52.71	12010	20240805	56.70	34550	-45.53	20240102	12010	56.70	20240805	39800	-52.71	20230912	12010	56.70	20240805	4.08	N	370090	500	41 억	40932	N	N	0	N	N
61	20240912	131119	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18840	780	2	4.32	9206347310	488015	19.54	18990	19320	18570	23450	12650	18060	18864.89	0.50	-17814	21193	19626	18583	17016	15973	20410	17800	42	5390	500	13000	10	1	8181830	1541	20.41	3.14	12	5.96	923.00	5992.00	39800	20230912	-52.66	12010	20240805	56.87	34550	-45.47	20240102	12010	56.87	20240805	39800	-52.66	20230912	12010	56.87	20240805	4.08	N	370090	500	41 억	40932	N	N	0	N	N
62	20240912	121118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19010	950	2	5.26	8658761460	458953	18.37	18990	19320	18570	23450	12650	18060	18866.34	0.50	-15755	21193	19626	18583	17016	15973	20410	17800	42	5390	500	13000	10	1	8181830	1555	20.60	3.17	12	5.61	923.00	5992.00	39800	20230912	-52.24	12010	20240805	58.28	34550	-44.98	20240102	12010	58.28	20240805	39800	-52.24	20230912	12010	58.28	20240805	4.08	N	370090	500	41 억	40932	N	N	0	N	N
63	20240912	111117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18810	750	2	4.15	7614476680	403738	16.16	18990	19320	18570	23450	12650	18060	18859.95	0.50	-21545	21193	19626	18583	17016	15973	20410	17800	42	5390	500	13000	10	1	8181830	1539	20.38	3.14	12	4.93	923.00	5992.00	39800	20230912	-52.74	12010	20240805	56.62	34550	-45.56	20240102	12010	56.62	20240805	39800	-52.74	20230912	12010	56.62	20240805	4.08	N	370090	500	41 억	40932	N	N	0	N	N
64	20240912	101120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18620	560	2	3.10	6567517230	348041	13.93	18990	19320	18570	23450	12650	18060	18869.95	0.50	-20652	21193	19626	18583	17016	15973	20410	17800	42	5390	500	13000	10	1	8181830	1523	20.17	3.11	12	4.25	923.00	5992.00	39800	20230912	-53.22	12010	20240805	55.04	34550	-46.11	20240102	12010	55.04	20240805	39800	-53.22	20230912	12010	55.04	20240805	4.08	N	370090	500	41 억	40932	N	N	0	N	N
65	20240912	091120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18800	740	2	4.10	3421437250	181440	7.26	18990	19320	18570	23450	12650	18060	18857.13	0.50	-19004	21193	19626	18583	17016	15973	20410	17800	42	5390	500	13000	10	1	8181830	1538	20.37	3.14	12	2.22	923.00	5992.00	39800	20230912	-52.76	12010	20240805	56.54	34550	-45.59	20240102	12010	56.54	20240805	39800	-52.76	20230912	12010	56.54	20240805	4.08	N	370090	500	41 억	40932	N	N	0	N	N
66	20240911	161058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18060	800	2	4.63	46569548630	2425498	674.30	17900	20150	17540	22400	12090	17260	19201.42	0.25	20552	18553	17906	17503	16856	16453	17705	16655	42	5140	500	12420	10	1	8181830	1478	19.57	3.01	12	29.64	923.00	5992.00	39800	20230912	-54.62	12010	20240805	50.37	34550	-47.73	20240102	12010	50.37	20240805	39800	-54.62	20230912	12010	50.37	20240805	3.48	N	370090	500	41 억	20370	N	N	0	N	N
67	20240911	151102	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17920	660	2	3.82	46023386220	2395164	665.87	17900	20150	17540	22400	12090	17260	19215.63	0.25	15873	18553	17906	17503	16856	16453	17705	16655	42	5140	500	12420	10	1	8181830	1466	19.41	2.99	12	29.27	923.00	5992.00	39800	20230912	-54.97	12010	20240805	49.21	34550	-48.13	20240102	12010	49.21	20240805	39800	-54.97	20230912	12010	49.21	20240805	3.48	N	370090	500	41 억	20370	N	N	0	N	N
68	20240911	141106	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18550	1290	2	7.47	43587619880	2262211	628.90	17900	20150	17540	22400	12090	17260	19268.25	0.25	13384	18553	17906	17503	16856	16453	17705	16655	42	5140	500	12420	10	1	8181830	1518	20.10	3.10	12	27.65	923.00	5992.00	39800	20230912	-53.39	12010	20240805	54.45	34550	-46.31	20240102	12010	54.45	20240805	39800	-53.39	20230912	12010	54.45	20240805	3.48	N	370090	500	41 억	20370	N	N	0	N	N
69	20240911	131101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18340	1080	2	6.26	40424330560	2086461	580.04	17900	20150	17890	22400	12090	17260	19375.21	0.25	8513	18553	17906	17503	16856	16453	17705	16655	42	5140	500	12420	10	1	8181830	1501	19.87	3.06	12	25.50	923.00	5992.00	39800	20230912	-53.92	12010	20240805	52.71	34550	-46.92	20240102	12010	52.71	20240805	39800	-53.92	20230912	12010	52.71	20240805	3.48	N	370090	500	41 억	20370	N	N	0	N	N
70	20240911	121105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18720	1460	2	8.46	37995809050	1955158	543.54	17900	20150	17890	22400	12090	17260	19434.30	0.25	-647	18553	17906	17503	16856	16453	17705	16655	42	5140	500	12420	10	1	8181830	1532	20.28	3.12	12	23.90	923.00	5992.00	39800	20230912	-52.96	12010	20240805	55.87	34550	-45.82	20240102	12010	55.87	20240805	39800	-52.96	20230912	12010	55.87	20240805	3.48	N	370090	500	41 억	20370	N	N	0	N	N
71	20240911	111055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19400	2140	2	12.40	34948869230	1794528	498.89	17900	20150	17890	22400	12090	17260	19476.00	0.25	-15921	18553	17906	17503	16856	16453	17705	16655	42	5140	500	12420	10	1	8181830	1587	21.02	3.24	12	21.93	923.00	5992.00	39800	20230912	-51.26	12010	20240805	61.53	34550	-43.85	20240102	12010	61.53	20240805	39800	-51.26	20230912	12010	61.53	20240805	3.48	N	370090	500	41 억	20370	N	N	0	N	N
72	20240911	101049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19420	2160	2	12.51	31964652120	1640825	456.16	17900	20150	17890	22400	12090	17260	19481.67	0.25	-18378	18553	17906	17503	16856	16453	17705	16655	42	5140	500	12420	10	1	8181830	1589	21.04	3.24	12	20.05	923.00	5992.00	39800	20230912	-51.21	12010	20240805	61.70	34550	-43.79	20240102	12010	61.70	20240805	39800	-51.21	20230912	12010	61.70	20240805	3.48	N	370090	500	41 억	20370	N	N	0	N	N
73	20240911	091108	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	19040	1780	2	10.31	10450226010	547121	152.10	17900	19680	17890	22400	12090	17260	19102.45	0.25	-15475	18553	17906	17503	16856	16453	17705	16655	42	5140	500	12420	10	1	8181830	1558	20.63	3.18	12	6.69	923.00	5992.00	39800	20230912	-52.16	12010	20240805	58.53	34550	-44.89	20240102	12010	58.53	20240805	39800	-52.16	20230912	12010	58.53	20240805	3.48	N	370090	500	41 억	20370	N	N	0	N	N
74	20240910	161053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17260	-750	5	-4.16	6254128070	355212	13.95	18090	18150	17100	23400	12610	18010	17606.71	0.46	-17561	20156	19082	17866	16792	15576	19620	17330	42	5390	500	12960	10	1	8181830	1412	18.70	2.88	12	4.34	923.00	5992.00	39800	20230912	-56.63	12010	20240805	43.71	34550	-50.04	20240102	12010	43.71	20240805	39800	-56.63	20230912	12010	43.71	20240805	3.29	N	370090	500	41 억	37239	N	N	0	N	N
75	20240910	151105	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17230	-780	5	-4.33	5873046900	333118	13.09	18090	18150	17100	23400	12610	18010	17628.31	0.46	-18998	20156	19082	17866	16792	15576	19620	17330	42	5390	500	12960	10	1	8181830	1410	18.67	2.88	12	4.07	923.00	5992.00	39800	20230912	-56.71	12010	20240805	43.46	34550	-50.13	20240102	12010	43.46	20240805	39800	-56.71	20230912	12010	43.46	20240805	3.29	N	370090	500	41 억	37239	N	N	0	N	N
76	20240910	141056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17400	-610	5	-3.39	5111326470	289437	11.37	18090	18150	17100	23400	12610	18010	17657.19	0.46	-12363	20156	19082	17866	16792	15576	19620	17330	42	5390	500	12960	10	1	8181830	1424	18.85	2.90	12	3.54	923.00	5992.00	39800	20230912	-56.28	12010	20240805	44.88	34550	-49.64	20240102	12010	44.88	20240805	39800	-56.28	20230912	12010	44.88	20240805	3.29	N	370090	500	41 억	37239	N	N	0	N	N
77	20240910	131057	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17300	-710	5	-3.94	4635391860	261952	10.29	18090	18150	17100	23400	12610	18010	17693.24	0.46	-13363	20156	19082	17866	16792	15576	19620	17330	42	5390	500	12960	10	1	8181830	1415	18.74	2.89	12	3.20	923.00	5992.00	39800	20230912	-56.53	12010	20240805	44.05	34550	-49.93	20240102	12010	44.05	20240805	39800	-56.53	20230912	12010	44.05	20240805	3.29	N	370090	500	41 억	37239	N	N	0	N	N
78	20240910	121056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17290	-720	5	-4.00	4038682600	227256	8.93	18090	18150	17250	23400	12610	18010	17769.46	0.46	-20462	20156	19082	17866	16792	15576	19620	17330	42	5390	500	12960	10	1	8181830	1415	18.73	2.89	12	2.78	923.00	5992.00	39800	20230912	-56.56	12010	20240805	43.96	34550	-49.96	20240102	12010	43.96	20240805	39800	-56.56	20230912	12010	43.96	20240805	3.29	N	370090	500	41 억	37239	N	N	0	N	N
79	20240910	111053	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17410	-600	5	-3.33	3482204420	195224	7.67	18090	18150	17410	23400	12610	18010	17835.24	0.46	-21721	20156	19082	17866	16792	15576	19620	17330	42	5390	500	12960	10	1	8181830	1424	18.86	2.91	12	2.39	923.00	5992.00	39800	20230912	-56.26	12010	20240805	44.96	34550	-49.61	20240102	12010	44.96	20240805	39800	-56.26	20230912	12010	44.96	20240805	3.29	N	370090	500	41 억	37239	N	N	0	N	N
80	20240910	101058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17650	-360	5	-2.00	2646301830	147855	5.81	18090	18150	17620	23400	12610	18010	17896.47	0.46	-10760	20156	19082	17866	16792	15576	19620	17330	42	5390	500	12960	10	1	8181830	1444	19.12	2.95	12	1.81	923.00	5992.00	39800	20230912	-55.65	12010	20240805	46.96	34550	-48.91	20240102	12010	46.96	20240805	39800	-55.65	20230912	12010	46.96	20240805	3.29	N	370090	500	41 억	37239	N	N	0	N	N
81	20240910	091055	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17820	-190	5	-1.05	1336519290	74365	2.92	18090	18150	17800	23400	12610	18010	17971.42	0.46	-5383	20156	19082	17866	16792	15576	19620	17330	42	5390	500	12960	10	1	8181830	1458	19.31	2.97	12	0.91	923.00	5992.00	39800	20230912	-55.23	12010	20240805	48.38	34550	-48.42	20240102	12010	48.38	20240805	39800	-55.23	20230912	12010	48.38	20240805	3.29	N	370090	500	41 억	37239	N	N	0	N	N
82	20240909	161035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18010	210	2	1.18	45765405690	2532415	89.50	16960	18940	16650	23100	12460	17800	18072.18	0.10	29589	21020	19410	17140	15530	13260	20215	16335	42	5300	500	12810	10	1	8181830	1474	19.51	3.01	12	30.95	923.00	5992.00	39800	20230912	-54.75	12010	20240805	49.96	34550	-47.87	20240102	12010	49.96	20240805	39800	-54.75	20230912	12010	49.96	20240805	3.33	N	370090	500	41 억	8329	N	N	0	N	N
83	20240909	151047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17960	160	2	0.90	44998545270	2489664	87.99	16960	18940	16650	23100	12460	17800	18074.43	0.10	25993	21020	19410	17140	15530	13260	20215	16335	42	5300	500	12810	10	1	8181830	1469	19.46	3.00	12	30.43	923.00	5992.00	39800	20230912	-54.87	12010	20240805	49.54	34550	-48.02	20240102	12010	49.54	20240805	39800	-54.87	20230912	12010	49.54	20240805	3.33	N	370090	500	41 억	8329	N	N	0	N	N
84	20240909	141047	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18100	300	2	1.69	42899736560	2373117	83.87	16960	18940	16650	23100	12460	17800	18077.68	0.10	18662	21020	19410	17140	15530	13260	20215	16335	42	5300	500	12810	10	1	8181830	1481	19.61	3.02	12	29.00	923.00	5992.00	39800	20230912	-54.52	12010	20240805	50.71	34550	-47.61	20240102	12010	50.71	20240805	39800	-54.52	20230912	12010	50.71	20240805	3.33	N	370090	500	41 억	8329	N	N	0	N	N
85	20240909	131044	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17670	-130	5	-0.73	38817549780	2145717	75.84	16960	18940	16650	23100	12460	17800	18091.06	0.10	7599	21020	19410	17140	15530	13260	20215	16335	42	5300	500	12810	10	1	8181830	1446	19.14	2.95	12	26.23	923.00	5992.00	39800	20230912	-55.60	12010	20240805	47.13	34550	-48.86	20240102	12010	47.13	20240805	39800	-55.60	20230912	12010	47.13	20240805	3.33	N	370090	500	41 억	8329	N	N	0	N	N
86	20240909	121039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17080	-720	5	-4.04	7941315830	465940	16.47	16960	17510	16650	23100	12460	17800	17039.41	0.10	48680	21020	19410	17140	15530	13260	20215	16335	42	5300	500	12810	10	1	8181830	1397	18.50	2.85	12	5.69	923.00	5992.00	39800	20230912	-57.09	12010	20240805	42.21	34550	-50.56	20240102	12010	42.21	20240805	39800	-57.09	20230912	12010	42.21	20240805	3.33	N	370090	500	41 억	8329	N	N	0	N	N
87	20240909	111041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16760	-1040	5	-5.84	7407039550	434484	15.36	16960	17510	16650	23100	12460	17800	17043.38	0.10	37055	21020	19410	17140	15530	13260	20215	16335	42	5300	500	12810	10	1	8181830	1371	18.16	2.80	12	5.31	923.00	5992.00	39800	20230912	-57.89	12010	20240805	39.55	34550	-51.49	20240102	12010	39.55	20240805	39800	-57.89	20230912	12010	39.55	20240805	3.33	N	370090	500	41 억	8329	N	N	0	N	N
88	20240909	101042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16760	-1040	5	-5.84	6793946270	398007	14.07	16960	17510	16650	23100	12460	17800	17065.12	0.10	46664	21020	19410	17140	15530	13260	20215	16335	42	5300	500	12810	10	1	8181830	1371	18.16	2.80	12	4.86	923.00	5992.00	39800	20230912	-57.89	12010	20240805	39.55	34550	-51.49	20240102	12010	39.55	20240805	39800	-57.89	20230912	12010	39.55	20240805	3.33	N	370090	500	41 억	8329	N	N	0	N	N
89	20240909	091037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16860	-940	5	-5.28	3269494740	192592	6.81	16960	17230	16650	23100	12460	17800	16965.02	0.10	18674	21020	19410	17140	15530	13260	20215	16335	42	5300	500	12810	10	1	8181830	1379	18.27	2.81	12	2.35	923.00	5992.00	39800	20230912	-57.64	12010	20240805	40.38	34550	-51.20	20240102	12010	40.38	20240805	39800	-57.64	20230912	12010	40.38	20240805	3.33	N	370090	500	41 억	8329	N	N	0	N	N
90	20240906	161022	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17800	3370	2	23.35	49738176040	2722300	8262.41	14870	18750	14870	18750	10110	14430	18272.89	0.67	-45262	15730	15080	14540	13890	13350	14810	13620	42	4320	500	10380	10	1	8181830	1456	19.28	2.97	12	33.27	923.00	5992.00	39800	20230912	-55.28	12010	20240805	48.21	34550	-48.48	20240102	12010	48.21	20240805	39800	-55.28	20230912	12010	48.21	20240805	3.39	N	370090	500	41 억	54812	N	N	0	N	N
91	20240906	151039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18750	4320	1	29.94	44599742140	2440984	7408.60	14870	18750	14870	18750	10110	14430	18271.21	0.67	-49239	15730	15080	14540	13890	13350	14810	13620	42	4320	500	10380	10	1	8181830	1534	20.31	3.13	12	29.83	923.00	5992.00	39800	20230912	-52.89	12010	20240805	56.12	34550	-45.73	20240102	12010	56.12	20240805	39800	-52.89	20230912	12010	56.12	20240805	3.39	N	370090	500	41 억	54812	N	N	0	N	N
92	20240906	141049	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18380	3950	2	27.37	38118207110	2093421	6353.71	14870	18750	14870	18750	10110	14430	18208.57	0.67	-46606	15730	15080	14540	13890	13350	14810	13620	42	4320	500	10380	10	1	8181830	1504	19.91	3.07	12	25.59	923.00	5992.00	39800	20230912	-53.82	12010	20240805	53.04	34550	-46.80	20240102	12010	53.04	20240805	39800	-53.82	20230912	12010	53.04	20240805	3.39	N	370090	500	41 억	54812	N	N	0	N	N
93	20240906	131041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17920	3490	2	24.19	31598023520	1737254	5272.71	14870	18750	14870	18750	10110	14430	18188.49	0.67	-49114	15730	15080	14540	13890	13350	14810	13620	42	4320	500	10380	10	1	8181830	1466	19.41	2.99	12	21.23	923.00	5992.00	39800	20230912	-54.97	12010	20240805	49.21	34550	-48.13	20240102	12010	49.21	20240805	39800	-54.97	20230912	12010	49.21	20240805	3.39	N	370090	500	41 억	54812	N	N	0	N	N
94	20240906	121041	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18030	3600	2	24.95	25060102570	1374258	4170.99	14870	18750	14870	18750	10110	14430	18235.37	0.67	-43169	15730	15080	14540	13890	13350	14810	13620	42	4320	500	10380	10	1	8181830	1475	19.53	3.01	12	16.80	923.00	5992.00	39800	20230912	-54.70	12010	20240805	50.12	34550	-47.81	20240102	12010	50.12	20240805	39800	-54.70	20230912	12010	50.12	20240805	3.39	N	370090	500	41 억	54812	N	N	0	N	N
95	20240906	111042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18750	4320	1	29.94	12784884650	698155	2118.96	14870	18750	14870	18750	10110	14430	18312.39	0.67	-17251	15730	15080	14540	13890	13350	14810	13620	42	4320	500	10380	10	1	8181830	1534	20.31	3.13	12	8.53	923.00	5992.00	39800	20230912	-52.89	12010	20240805	56.12	34550	-45.73	20240102	12010	56.12	20240805	39800	-52.89	20230912	12010	56.12	20240805	3.39	N	370090	500	41 억	54812	N	N	0	N	N
96	20240906	101036	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18750	4320	1	29.94	12609497150	688801	2090.57	14870	18750	14870	18750	10110	14430	18306.44	0.67	-17250	15730	15080	14540	13890	13350	14810	13620	42	4320	500	10380	10	1	8181830	1534	20.31	3.13	12	8.42	923.00	5992.00	39800	20230912	-52.89	12010	20240805	56.12	34550	-45.73	20240102	12010	56.12	20240805	39800	-52.89	20230912	12010	56.12	20240805	3.39	N	370090	500	41 억	54812	N	N	0	N	N
97	20240906	091039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	18730	4300	2	29.80	8131744060	449922	1365.55	14870	18750	14870	18750	10110	14430	18073.68	0.67	-16922	15730	15080	14540	13890	13350	14810	13620	42	4320	500	10380	10	1	8181830	1532	20.29	3.13	12	5.50	923.00	5992.00	39800	20230912	-52.94	12010	20240805	55.95	34550	-45.79	20240102	12010	55.95	20240805	39800	-52.94	20230912	12010	55.95	20240805	3.39	N	370090	500	41 억	54812	N	N	0	N	N
98	20240905	161020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14430	-190	5	-1.30	466067100	32502	63.28	14620	15190	14000	19000	10240	14620	14339.22	0.53	11261	15873	15246	14873	14246	13873	15060	14060	42	4380	500	10520	10	1	8181830	1181	15.63	2.41	12	0.40	923.00	5992.00	39800	20230912	-63.74	12010	20240805	20.15	34550	-58.23	20240102	12010	20.15	20240805	39800	-63.74	20230912	12010	20.15	20240805	3.41	N	370090	500	41 억	43242	N	N	0	N	N
99	20240905	151039	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14430	-190	5	-1.30	448242100	31267	60.87	14620	15190	14000	19000	10240	14620	14335.95	0.53	11276	15873	15246	14873	14246	13873	15060	14060	42	4380	500	10520	10	1	8181830	1181	15.63	2.41	12	0.38	923.00	5992.00	39800	20230912	-63.74	12010	20240805	20.15	34550	-58.23	20240102	12010	20.15	20240805	39800	-63.74	20230912	12010	20.15	20240805	3.41	N	370090	500	41 억	43242	N	N	0	N	N
100	20240905	141033	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14030	-590	5	-4.04	235207930	16209	31.56	14620	15190	14030	19000	10240	14620	14510.95	0.53	4295	15873	15246	14873	14246	13873	15060	14060	42	4380	500	10520	10	1	8181830	1148	15.20	2.34	12	0.20	923.00	5992.00	39800	20230912	-64.75	12010	20240805	16.82	34550	-59.39	20240102	12010	16.82	20240805	39800	-64.75	20230912	12010	16.82	20240805	3.41	N	370090	500	41 억	43242	N	N	0	N	N
101	20240905	131034	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14270	-350	5	-2.39	158565820	10791	21.01	14620	15190	14180	19000	10240	14620	14694.27	0.53	2136	15873	15246	14873	14246	13873	15060	14060	42	4380	500	10520	10	1	8181830	1168	15.46	2.38	12	0.13	923.00	5992.00	39800	20230912	-64.15	12010	20240805	18.82	34550	-58.70	20240102	12010	18.82	20240805	39800	-64.15	20230912	12010	18.82	20240805	3.41	N	370090	500	41 억	43242	N	N	0	N	N
102	20240905	121035	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14560	-60	5	-0.41	114302750	7703	15.00	14620	15190	14550	19000	10240	14620	14838.73	0.53	1841	15873	15246	14873	14246	13873	15060	14060	42	4380	500	10520	10	1	8181830	1191	15.77	2.43	12	0.09	923.00	5992.00	39800	20230912	-63.42	12010	20240805	21.23	34550	-57.86	20240102	12010	21.23	20240805	39800	-63.42	20230912	12010	21.23	20240805	3.41	N	370090	500	41 억	43242	N	N	0	N	N
103	20240905	111029	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14750	130	2	0.89	87714950	5885	11.46	14620	15190	14620	19000	10240	14620	14904.83	0.53	2205	15873	15246	14873	14246	13873	15060	14060	42	4380	500	10520	10	1	8181830	1207	15.98	2.46	12	0.07	923.00	5992.00	39800	20230912	-62.94	12010	20240805	22.81	34550	-57.31	20240102	12010	22.81	20240805	39800	-62.94	20230912	12010	22.81	20240805	3.41	N	370090	500	41 억	43242	N	N	0	N	N
104	20240905	101030	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15020	400	2	2.74	75118920	5035	9.80	14620	15190	14620	19000	10240	14620	14919.35	0.53	2473	15873	15246	14873	14246	13873	15060	14060	42	4380	500	10520	10	1	8181830	1229	16.27	2.51	12	0.06	923.00	5992.00	39800	20230912	-62.26	12010	20240805	25.06	34550	-56.53	20240102	12010	25.06	20240805	39800	-62.26	20230912	12010	25.06	20240805	3.41	N	370090	500	41 억	43242	N	N	0	N	N
105	20240905	091037	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14800	180	2	1.23	18068740	1231	2.40	14620	14920	14620	19000	10240	14620	14678.10	0.53	16	15873	15246	14873	14246	13873	15060	14060	42	4380	500	10520	10	1	8181830	1211	16.03	2.47	12	0.02	923.00	5992.00	39800	20230912	-62.81	12010	20240805	23.23	34550	-57.16	20240102	12010	23.23	20240805	39800	-62.81	20230912	12010	23.23	20240805	3.41	N	370090	500	41 억	43242	N	N	0	N	N
106	20240904	161011	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14620	-1050	5	-6.70	757756650	51192	316.86	15250	15500	14500	20350	10970	15670	14802.21	0.64	-8906	16256	15962	15796	15502	15336	15880	15420	42	4680	500	11280	10	1	8181830	1196	15.84	2.44	12	0.63	923.00	5992.00	39800	20230912	-63.27	12010	20240805	21.73	34550	-57.68	20240102	12010	21.73	20240805	39800	-63.27	20230912	12010	21.73	20240805	3.42	N	370090	500	41 억	52138	N	N	0	N	N
107	20240904	151021	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14540	-1130	5	-7.21	730948560	49354	305.48	15250	15500	14500	20350	10970	15670	14810.29	0.64	-8728	16256	15962	15796	15502	15336	15880	15420	42	4680	500	11280	10	1	8181830	1190	15.75	2.43	12	0.60	923.00	5992.00	39800	20230912	-63.47	12010	20240805	21.07	34550	-57.92	20240102	12010	21.07	20240805	39800	-63.47	20230912	12010	21.07	20240805	3.42	N	370090	500	41 억	52138	N	N	0	N	N
108	20240904	141024	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14600	-1070	5	-6.83	594826010	40004	247.61	15250	15500	14580	20350	10970	15670	14869.12	0.64	-9394	16256	15962	15796	15502	15336	15880	15420	42	4680	500	11280	10	1	8181830	1195	15.82	2.44	12	0.49	923.00	5992.00	39800	20230912	-63.32	12010	20240805	21.57	34550	-57.74	20240102	12010	21.57	20240805	39800	-63.32	20230912	12010	21.57	20240805	3.42	N	370090	500	41 억	52138	N	N	0	N	N
109	20240904	131020	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14600	-1070	5	-6.83	510895850	34257	212.04	15250	15500	14590	20350	10970	15670	14913.57	0.64	-11069	16256	15962	15796	15502	15336	15880	15420	42	4680	500	11280	10	1	8181830	1195	15.82	2.44	12	0.42	923.00	5992.00	39800	20230912	-63.32	12010	20240805	21.57	34550	-57.74	20240102	12010	21.57	20240805	39800	-63.32	20230912	12010	21.57	20240805	3.42	N	370090	500	41 억	52138	N	N	0	N	N
110	20240904	121019	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14760	-910	5	-5.81	416829340	27854	172.41	15250	15500	14750	20350	10970	15670	14964.74	0.64	-8702	16256	15962	15796	15502	15336	15880	15420	42	4680	500	11280	10	1	8181830	1208	15.99	2.46	12	0.34	923.00	5992.00	39800	20230912	-62.91	12010	20240805	22.90	34550	-57.28	20240102	12010	22.90	20240805	39800	-62.91	20230912	12010	22.90	20240805	3.42	N	370090	500	41 억	52138	N	N	0	N	N
111	20240904	111015	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14920	-750	5	-4.79	266801990	17745	109.84	15250	15500	14870	20350	10970	15670	15035.26	0.64	-3378	16256	15962	15796	15502	15336	15880	15420	42	4680	500	11280	10	1	8181830	1221	16.16	2.49	12	0.22	923.00	5992.00	39800	20230912	-62.51	12010	20240805	24.23	34550	-56.82	20240102	12010	24.23	20240805	39800	-62.51	20230912	12010	24.23	20240805	3.42	N	370090	500	41 억	52138	N	N	0	N	N
112	20240904	101016	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	14920	-750	5	-4.79	206172090	13680	84.67	15250	15500	14910	20350	10970	15670	15070.97	0.64	-2485	16256	15962	15796	15502	15336	15880	15420	42	4680	500	11280	10	1	8181830	1221	16.16	2.49	12	0.17	923.00	5992.00	39800	20230912	-62.51	12010	20240805	24.23	34550	-56.82	20240102	12010	24.23	20240805	39800	-62.51	20230912	12010	24.23	20240805	3.42	N	370090	500	41 억	52138	N	N	0	N	N
113	20240904	091023	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15240	-430	5	-2.74	71421900	4701	29.10	15250	15500	15040	20350	10970	15670	15192.71	0.64	72	16256	15962	15796	15502	15336	15880	15420	42	4680	500	11280	10	1	8181830	1247	16.51	2.54	12	0.06	923.00	5992.00	39800	20230912	-61.71	12010	20240805	26.89	34550	-55.89	20240102	12010	26.89	20240805	39800	-61.71	20230912	12010	26.89	20240805	3.42	N	370090	500	41 억	52138	N	N	0	N	N
114	20240903	161003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15670	-320	5	-2.00	254492450	16067	45.69	15960	16090	15630	20750	11200	15990	15838.88	0.71	-5970	16716	16352	16056	15692	15396	16535	15875	42	4760	500	11510	10	1	8181830	1282	16.98	2.62	12	0.20	923.00	5992.00	39800	20230912	-60.63	12010	20240805	30.47	34550	-54.65	20240102	12010	30.47	20240805	39800	-60.63	20230912	12010	30.47	20240805	3.44	N	370090	500	41 억	58051	N	N	0	N	N
115	20240903	151012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15650	-340	5	-2.13	249229800	15731	44.73	15960	16090	15630	20750	11200	15990	15842.65	0.71	-6019	16716	16352	16056	15692	15396	16535	15875	42	4760	500	11510	10	1	8181830	1280	16.96	2.61	12	0.19	923.00	5992.00	39800	20230912	-60.68	12010	20240805	30.31	34550	-54.70	20240102	12010	30.31	20240805	39800	-60.68	20230912	12010	30.31	20240805	3.44	N	370090	500	41 억	58051	N	N	0	N	N
116	20240903	141012	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15790	-200	5	-1.25	186049760	11709	33.29	15960	16090	15750	20750	11200	15990	15888.93	0.71	-4215	16716	16352	16056	15692	15396	16535	15875	42	4760	500	11510	10	1	8181830	1292	17.11	2.64	12	0.14	923.00	5992.00	39800	20230912	-60.33	12010	20240805	31.47	34550	-54.30	20240102	12010	31.47	20240805	39800	-60.33	20230912	12010	31.47	20240805	3.44	N	370090	500	41 억	58051	N	N	0	N	N
117	20240903	131013	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15800	-190	5	-1.19	160111200	10066	28.62	15960	16090	15800	20750	11200	15990	15905.62	0.71	-3856	16716	16352	16056	15692	15396	16535	15875	42	4760	500	11510	10	1	8181830	1293	17.12	2.64	12	0.12	923.00	5992.00	39800	20230912	-60.30	12010	20240805	31.56	34550	-54.27	20240102	12010	31.56	20240805	39800	-60.30	20230912	12010	31.56	20240805	3.44	N	370090	500	41 억	58051	N	N	0	N	N
118	20240903	121001	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15900	-90	5	-0.56	120617920	7572	21.53	15960	16090	15820	20750	11200	15990	15928.97	0.71	-2061	16716	16352	16056	15692	15396	16535	15875	42	4760	500	11510	10	1	8181830	1301	17.23	2.65	12	0.09	923.00	5992.00	39800	20230912	-60.05	12010	20240805	32.39	34550	-53.98	20240102	12010	32.39	20240805	39800	-60.05	20230912	12010	32.39	20240805	3.44	N	370090	500	41 억	58051	N	N	0	N	N
119	20240903	111000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15950	-40	5	-0.25	110625970	6944	19.75	15960	16090	15820	20750	11200	15990	15930.63	0.71	-1651	16716	16352	16056	15692	15396	16535	15875	42	4760	500	11510	10	1	8181830	1305	17.28	2.66	12	0.08	923.00	5992.00	39800	20230912	-59.92	12010	20240805	32.81	34550	-53.84	20240102	12010	32.81	20240805	39800	-59.92	20230912	12010	32.81	20240805	3.44	N	370090	500	41 억	58051	N	N	0	N	N
120	20240903	100959	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15900	-90	5	-0.56	59300790	3713	10.56	15960	16090	15870	20750	11200	15990	15970.81	0.71	-454	16716	16352	16056	15692	15396	16535	15875	42	4760	500	11510	10	1	8181830	1301	17.23	2.65	12	0.05	923.00	5992.00	39800	20230912	-60.05	12010	20240805	32.39	34550	-53.98	20240102	12010	32.39	20240805	39800	-60.05	20230912	12010	32.39	20240805	3.44	N	370090	500	41 억	58051	N	N	0	N	N
121	20240903	091003	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16000	10	2	0.06	11529460	721	2.05	15960	16070	15960	20750	11200	15990	15991.02	0.71	424	16716	16352	16056	15692	15396	16535	15875	42	4760	500	11510	10	1	8181830	1309	17.33	2.67	12	0.01	923.00	5992.00	39800	20230912	-59.80	12010	20240805	33.22	34550	-53.69	20240102	12010	33.22	20240805	39800	-59.80	20230912	12010	33.22	20240805	3.44	N	370090	500	41 억	58051	N	N	0	N	N
122	20240902	160952	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15990	260	2	1.65	553474900	34547	144.85	15760	16420	15760	20400	11020	15730	16021.38	0.57	11333	16623	16176	15483	15036	14343	16400	15260	42	4670	500	11320	10	1	8181830	1308	17.32	2.67	12	0.42	923.00	5992.00	39800	20230912	-59.82	12010	20240805	33.14	34550	-53.72	20240102	12010	33.14	20240805	39800	-59.82	20230912	12010	33.14	20240805	3.33	N	370090	500	41 억	46775	N	N	0	N	N
123	20240902	151008	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15910	180	2	1.14	503661630	31414	131.71	15760	16420	15760	20400	11020	15730	16033.03	0.57	9573	16623	16176	15483	15036	14343	16400	15260	42	4670	500	11320	10	1	8181830	1302	17.24	2.66	12	0.38	923.00	5992.00	39800	20230912	-60.03	12010	20240805	32.47	34550	-53.95	20240102	12010	32.47	20240805	39800	-60.03	20230912	12010	32.47	20240805	3.33	N	370090	500	41 억	46775	N	N	0	N	N
124	20240902	141004	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16030	300	2	1.91	353175090	22013	92.30	15760	16420	15760	20400	11020	15730	16043.93	0.57	4025	16623	16176	15483	15036	14343	16400	15260	42	4670	500	11320	10	1	8181830	1312	17.37	2.68	12	0.27	923.00	5992.00	39800	20230912	-59.72	12010	20240805	33.47	34550	-53.60	20240102	12010	33.47	20240805	39800	-59.72	20230912	12010	33.47	20240805	3.33	N	370090	500	41 억	46775	N	N	0	N	N
125	20240902	131000	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16050	320	2	2.03	330304250	20588	86.32	15760	16420	15760	20400	11020	15730	16043.53	0.57	3337	16623	16176	15483	15036	14343	16400	15260	42	4670	500	11320	10	1	8181830	1313	17.39	2.68	12	0.25	923.00	5992.00	39800	20230912	-59.67	12010	20240805	33.64	34550	-53.55	20240102	12010	33.64	20240805	39800	-59.67	20230912	12010	33.64	20240805	3.33	N	370090	500	41 억	46775	N	N	0	N	N
126	20240902	121006	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15910	180	2	1.14	314046150	19571	82.06	15760	16420	15760	20400	11020	15730	16046.51	0.57	2641	16623	16176	15483	15036	14343	16400	15260	42	4670	500	11320	10	1	8181830	1302	17.24	2.66	12	0.24	923.00	5992.00	39800	20230912	-60.03	12010	20240805	32.47	34550	-53.95	20240102	12010	32.47	20240805	39800	-60.03	20230912	12010	32.47	20240805	3.33	N	370090	500	41 억	46775	N	N	0	N	N
127	20240902	110953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15970	240	2	1.53	288328870	17956	75.29	15760	16420	15760	20400	11020	15730	16057.52	0.57	2539	16623	16176	15483	15036	14343	16400	15260	42	4670	500	11320	10	1	8181830	1307	17.30	2.67	12	0.22	923.00	5992.00	39800	20230912	-59.87	12010	20240805	32.97	34550	-53.78	20240102	12010	32.97	20240805	39800	-59.87	20230912	12010	32.97	20240805	3.33	N	370090	500	41 억	46775	N	N	0	N	N
128	20240902	100953	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	570	2	3.62	236949310	14763	61.90	15760	16420	15760	20400	11020	15730	16050.21	0.57	2963	16623	16176	15483	15036	14343	16400	15260	42	4670	500	11320	10	1	8181830	1334	17.66	2.72	12	0.18	923.00	5992.00	39800	20230912	-59.05	12010	20240805	35.72	34550	-52.82	20240102	12010	35.72	20240805	39800	-59.05	20230912	12010	35.72	20240805	3.33	N	370090	500	41 억	46775	N	N	0	N	N
129	20240902	090948	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15830	100	2	0.64	9109890	575	2.41	15760	16020	15760	20400	11020	15730	15843.29	0.57	-18	16623	16176	15483	15036	14343	16400	15260	42	4670	500	11320	10	1	8181830	1295	17.15	2.64	12	0.01	923.00	5992.00	39800	20230912	-60.23	12010	20240805	31.81	34550	-54.18	20240102	12010	31.81	20240805	39800	-60.23	20230912	12010	31.81	20240805	3.33	N	370090	500	41 억	46775	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History