KissMeData/048870/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2855	-10	5	-0.35	1517349435	528190	34.65	2870	2920	2835	3720	2010	2865	2872.84	13.50	2700	3108	2986	2918	2796	2728	2952	2762	414	855	500	2000	5	1	82708344	2361	101.96	1.33	12	0.64	28.00	2153.00	4080	20230919	-30.02	2100	20240805	35.95	3870	-26.23	20240320	2100	35.95	20240805	3870	-26.23	20240320	2100	35.95	20240805	4.03	N	048870	500	413 억	11168891	N	N	59	N	N
3	20240930	150531	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	5	2	0.17	1372856095	477679	31.33	2870	2920	2835	3720	2010	2865	2874.02	13.50	-3034	3108	2986	2918	2796	2728	2952	2762	414	855	500	2000	5	1	82708344	2374	102.50	1.33	12	0.58	28.00	2153.00	4080	20230919	-29.66	2100	20240805	36.67	3870	-25.84	20240320	2100	36.67	20240805	3870	-25.84	20240320	2100	36.67	20240805	4.03	N	048870	500	413 억	11168891	N	N	17	N	N
4	20240930	140530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2880	15	2	0.52	1252245325	435699	28.58	2870	2920	2835	3720	2010	2865	2874.12	13.50	-2049	3108	2986	2918	2796	2728	2952	2762	414	855	500	2000	5	1	82708344	2382	102.86	1.34	12	0.53	28.00	2153.00	4080	20230919	-29.41	2100	20240805	37.14	3870	-25.58	20240320	2100	37.14	20240805	3870	-25.58	20240320	2100	37.14	20240805	4.03	N	048870	500	413 억	11168891	N	N	17	N	N
5	20240930	130530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2905	40	2	1.40	1120483700	390083	25.59	2870	2920	2835	3720	2010	2865	2872.43	13.50	4421	3108	2986	2918	2796	2728	2952	2762	414	855	500	2000	5	1	82708344	2403	103.75	1.35	12	0.47	28.00	2153.00	4080	20230919	-28.80	2100	20240805	38.33	3870	-24.94	20240320	2100	38.33	20240805	3870	-24.94	20240320	2100	38.33	20240805	4.03	N	048870	500	413 억	11168891	N	N	17	N	N
6	20240930	120527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2875	10	2	0.35	829572310	289789	19.01	2870	2905	2835	3720	2010	2865	2862.67	13.50	11193	3108	2986	2918	2796	2728	2952	2762	414	855	500	2000	5	1	82708344	2378	102.68	1.34	12	0.35	28.00	2153.00	4080	20230919	-29.53	2100	20240805	36.90	3870	-25.71	20240320	2100	36.90	20240805	3870	-25.71	20240320	2100	36.90	20240805	4.03	N	048870	500	413 억	11168891	N	N	17	N	N
7	20240930	110525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2855	-10	5	-0.35	601820225	209818	13.76	2870	2905	2845	3720	2010	2865	2868.30	13.50	-22901	3108	2986	2918	2796	2728	2952	2762	414	855	500	2000	5	1	82708344	2361	101.96	1.33	12	0.25	28.00	2153.00	4080	20230919	-30.02	2100	20240805	35.95	3870	-26.23	20240320	2100	35.95	20240805	3870	-26.23	20240320	2100	35.95	20240805	4.03	N	048870	500	413 억	11168891	N	N	17	N	N
8	20240930	100523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2860	-5	5	-0.17	406130735	141569	9.29	2870	2905	2845	3720	2010	2865	2868.79	13.50	-12007	3108	2986	2918	2796	2728	2952	2762	414	855	500	2000	5	1	82708344	2365	102.14	1.33	12	0.17	28.00	2153.00	4080	20230919	-29.90	2100	20240805	36.19	3870	-26.10	20240320	2100	36.19	20240805	3870	-26.10	20240320	2100	36.19	20240805	4.03	N	048870	500	413 억	11168891	N	N	17	N	N
9	20240930	090506	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	0	3	0.00	79710370	27733	1.82	2870	2895	2860	3720	2010	2865	2874.35	13.50	-453	3108	2986	2918	2796	2728	2952	2762	414	855	500	2000	5	1	82708344	2370	102.32	1.33	12	0.03	28.00	2153.00	4080	20230919	-29.78	2100	20240805	36.43	3870	-25.97	20240320	2100	36.43	20240805	3870	-25.97	20240320	2100	36.43	20240805	4.03	N	048870	500	413 억	11168891	N	N	17	N	N
10	20240927	160525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	-160	5	-5.29	4397312125	1510041	220.20	3040	3040	2850	3930	2120	3025	2912.03	13.40	107214	3091	3057	3016	2982	2941	3075	3000	414	905	500	2110	5	1	82708344	2370	102.32	1.33	12	1.83	28.00	2153.00	4100	20230918	-30.12	2100	20240805	36.43	3870	-25.97	20240320	2100	36.43	20240805	3870	-25.97	20240320	2100	36.43	20240805	4.02	N	048870	500	413 억	11085892	N	N	17	N	N
11	20240927	150530	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2885	-140	5	-4.63	4135523305	1419014	206.92	3040	3040	2850	3930	2120	3025	2914.27	13.40	113771	3091	3057	3016	2982	2941	3075	3000	414	905	500	2110	5	1	82708344	2386	103.04	1.34	12	1.72	28.00	2153.00	4100	20230918	-29.63	2100	20240805	37.38	3870	-25.45	20240320	2100	37.38	20240805	3870	-25.45	20240320	2100	37.38	20240805	4.02	N	048870	500	413 억	11085892	N	N	20	N	N
12	20240927	140533	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2870	-155	5	-5.12	3444539115	1178085	171.79	3040	3040	2870	3930	2120	3025	2923.75	13.40	95172	3091	3057	3016	2982	2941	3075	3000	414	905	500	2110	5	1	82708344	2374	102.50	1.33	12	1.42	28.00	2153.00	4100	20230918	-30.00	2100	20240805	36.67	3870	-25.84	20240320	2100	36.67	20240805	3870	-25.84	20240320	2100	36.67	20240805	4.02	N	048870	500	413 억	11085892	N	N	20	N	N
13	20240927	130528	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2885	-140	5	-4.63	3087927780	1054367	153.75	3040	3040	2880	3930	2120	3025	2928.60	13.40	88995	3091	3057	3016	2982	2941	3075	3000	414	905	500	2110	5	1	82708344	2386	103.04	1.34	12	1.27	28.00	2153.00	4100	20230918	-29.63	2100	20240805	37.38	3870	-25.45	20240320	2100	37.38	20240805	3870	-25.45	20240320	2100	37.38	20240805	4.02	N	048870	500	413 억	11085892	N	N	20	N	N
14	20240927	120527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2895	-130	5	-4.30	2667979405	909042	132.56	3040	3040	2885	3930	2120	3025	2934.82	13.40	74508	3091	3057	3016	2982	2941	3075	3000	414	905	500	2110	5	1	82708344	2394	103.39	1.34	12	1.10	28.00	2153.00	4100	20230918	-29.39	2100	20240805	37.86	3870	-25.19	20240320	2100	37.86	20240805	3870	-25.19	20240320	2100	37.86	20240805	4.02	N	048870	500	413 억	11085892	N	N	20	N	N
15	20240927	110529	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2915	-110	5	-3.64	2019680380	685386	99.94	3040	3040	2895	3930	2120	3025	2946.65	13.40	11231	3091	3057	3016	2982	2941	3075	3000	414	905	500	2110	5	1	82708344	2411	104.11	1.35	12	0.83	28.00	2153.00	4100	20230918	-28.90	2100	20240805	38.81	3870	-24.68	20240320	2100	38.81	20240805	3870	-24.68	20240320	2100	38.81	20240805	4.02	N	048870	500	413 억	11085892	N	N	20	N	N
16	20240927	100527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2935	-90	5	-2.98	1319406850	445008	64.89	3040	3040	2925	3930	2120	3025	2964.75	13.40	-23577	3091	3057	3016	2982	2941	3075	3000	414	905	500	2110	5	1	82708344	2427	104.82	1.36	12	0.54	28.00	2153.00	4100	20230918	-28.41	2100	20240805	39.76	3870	-24.16	20240320	2100	39.76	20240805	3870	-24.16	20240320	2100	39.76	20240805	4.02	N	048870	500	413 억	11085892	N	N	20	N	N
17	20240927	090527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3000	-25	5	-0.83	116605140	38695	5.64	3040	3040	2990	3930	2120	3025	3013.08	13.40	-16971	3091	3057	3016	2982	2941	3075	3000	414	905	500	2110	5	1	82708344	2481	107.14	1.39	12	0.05	28.00	2153.00	4100	20230918	-26.83	2100	20240805	42.86	3870	-22.48	20240320	2100	42.86	20240805	3870	-22.48	20240320	2100	42.86	20240805	4.02	N	048870	500	413 억	11085892	N	N	20	N	N
18	20240926	160519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3025	15	2	0.50	2033395500	675070	47.85	3000	3050	2975	3910	2110	3010	3012.06	13.37	26560	3196	3102	3041	2947	2886	3072	2917	414	900	500	2100	5	1	82708344	2502	108.04	1.41	12	0.82	28.00	2153.00	4100	20230918	-26.22	2100	20240805	44.05	3870	-21.83	20240320	2100	44.05	20240805	3870	-21.83	20240320	2100	44.05	20240805	4.05	N	048870	500	413 억	11059197	N	N	20	N	N
19	20240926	150517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3025	15	2	0.50	1809950570	601071	42.61	3000	3050	2975	3910	2110	3010	3011.21	13.37	33475	3196	3102	3041	2947	2886	3072	2917	414	900	500	2100	5	1	82708344	2502	108.04	1.41	12	0.73	28.00	2153.00	4100	20230918	-26.22	2100	20240805	44.05	3870	-21.83	20240320	2100	44.05	20240805	3870	-21.83	20240320	2100	44.05	20240805	4.05	N	048870	500	413 억	11059197	N	N	8	N	N
20	20240926	140524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3020	10	2	0.33	1597643795	530862	37.63	3000	3050	2975	3910	2110	3010	3009.53	13.37	40381	3196	3102	3041	2947	2886	3072	2917	414	900	500	2100	5	1	82708344	2498	107.86	1.40	12	0.64	28.00	2153.00	4100	20230918	-26.34	2100	20240805	43.81	3870	-21.96	20240320	2100	43.81	20240805	3870	-21.96	20240320	2100	43.81	20240805	4.05	N	048870	500	413 억	11059197	N	N	8	N	N
21	20240926	130525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3010	0	3	0.00	1482551495	492732	34.93	3000	3050	2975	3910	2110	3010	3008.84	13.37	29234	3196	3102	3041	2947	2886	3072	2917	414	900	500	2100	5	1	82708344	2490	107.50	1.40	12	0.60	28.00	2153.00	4100	20230918	-26.59	2100	20240805	43.33	3870	-22.22	20240320	2100	43.33	20240805	3870	-22.22	20240320	2100	43.33	20240805	4.05	N	048870	500	413 억	11059197	N	N	8	N	N
22	20240926	120527	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	5	2	0.17	1331968340	442797	31.39	3000	3050	2975	3910	2110	3010	3008.08	13.37	21773	3196	3102	3041	2947	2886	3072	2917	414	900	500	2100	5	1	82708344	2494	107.68	1.40	12	0.54	28.00	2153.00	4100	20230918	-26.46	2100	20240805	43.57	3870	-22.09	20240320	2100	43.57	20240805	3870	-22.09	20240320	2100	43.57	20240805	4.05	N	048870	500	413 억	11059197	N	N	8	N	N
23	20240926	110525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3005	-5	5	-0.17	1191014240	396032	28.07	3000	3050	2975	3910	2110	3010	3007.37	13.37	16631	3196	3102	3041	2947	2886	3072	2917	414	900	500	2100	5	1	82708344	2485	107.32	1.40	12	0.48	28.00	2153.00	4100	20230918	-26.71	2100	20240805	43.10	3870	-22.35	20240320	2100	43.10	20240805	3870	-22.35	20240320	2100	43.10	20240805	4.05	N	048870	500	413 억	11059197	N	N	8	N	N
24	20240926	100526	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	-15	5	-0.50	833392370	277152	19.65	3000	3050	2975	3910	2110	3010	3006.99	13.37	1434	3196	3102	3041	2947	2886	3072	2917	414	900	500	2100	5	1	82708344	2477	106.96	1.39	12	0.34	28.00	2153.00	4100	20230918	-26.95	2100	20240805	42.62	3870	-22.61	20240320	2100	42.62	20240805	3870	-22.61	20240320	2100	42.62	20240805	4.05	N	048870	500	413 억	11059197	N	N	8	N	N
25	20240926	090523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	5	2	0.17	165878400	54919	3.89	3000	3050	3000	3910	2110	3010	3020.42	13.37	-13330	3196	3102	3041	2947	2886	3072	2917	414	900	500	2100	5	1	82708344	2494	107.68	1.40	12	0.07	28.00	2153.00	4100	20230918	-26.46	2100	20240805	43.57	3870	-22.09	20240320	2100	43.57	20240805	3870	-22.09	20240320	2100	43.57	20240805	4.05	N	048870	500	413 억	11059197	N	N	8	N	N
26	20240925	160519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3010	-120	5	-3.83	4222101940	1381944	89.62	3130	3135	2980	4065	2195	3130	3055.13	13.40	-24047	3260	3195	3115	3050	2970	3155	3010	414	935	500	2190	5	1	82708344	2490	107.50	1.40	12	1.67	28.00	2153.00	4100	20230918	-26.59	2100	20240805	43.33	3870	-22.22	20240320	2100	43.33	20240805	3870	-22.22	20240320	2100	43.33	20240805	4.10	N	048870	500	413 억	11082561	N	N	8	N	N
27	20240925	150524	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3020	-110	5	-3.51	3928927305	1284584	83.30	3130	3135	2980	4065	2195	3130	3058.34	13.40	-23443	3260	3195	3115	3050	2970	3155	3010	414	935	500	2190	5	1	82708344	2498	107.86	1.40	12	1.55	28.00	2153.00	4100	20230918	-26.34	2100	20240805	43.81	3870	-21.96	20240320	2100	43.81	20240805	3870	-21.96	20240320	2100	43.81	20240805	4.10	N	048870	500	413 억	11082561	N	N	49	N	N
28	20240925	140525	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	-75	5	-2.40	2568860390	834517	54.12	3130	3135	3045	4065	2195	3130	3078.06	13.40	-6677	3260	3195	3115	3050	2970	3155	3010	414	935	500	2190	5	1	82708344	2527	109.11	1.42	12	1.01	28.00	2153.00	4100	20230918	-25.49	2100	20240805	45.48	3870	-21.06	20240320	2100	45.48	20240805	3870	-21.06	20240320	2100	45.48	20240805	4.10	N	048870	500	413 억	11082561	N	N	49	N	N
29	20240925	130523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	-80	5	-2.56	2444506815	793826	51.48	3130	3135	3045	4065	2195	3130	3079.19	13.40	-7027	3260	3195	3115	3050	2970	3155	3010	414	935	500	2190	5	1	82708344	2523	108.93	1.42	12	0.96	28.00	2153.00	4100	20230918	-25.61	2100	20240805	45.24	3870	-21.19	20240320	2100	45.24	20240805	3870	-21.19	20240320	2100	45.24	20240805	4.10	N	048870	500	413 억	11082561	N	N	49	N	N
30	20240925	120523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3060	-70	5	-2.24	1973763860	639564	41.47	3130	3135	3050	4065	2195	3130	3085.89	13.40	8809	3260	3195	3115	3050	2970	3155	3010	414	935	500	2190	5	1	82708344	2531	109.29	1.42	12	0.77	28.00	2153.00	4100	20230918	-25.37	2100	20240805	45.71	3870	-20.93	20240320	2100	45.71	20240805	3870	-20.93	20240320	2100	45.71	20240805	4.10	N	048870	500	413 억	11082561	N	N	49	N	N
31	20240925	110521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3075	-55	5	-1.76	1561885795	505005	32.75	3130	3135	3065	4065	2195	3130	3092.57	13.40	23667	3260	3195	3115	3050	2970	3155	3010	414	935	500	2190	5	1	82708344	2543	109.82	1.43	12	0.61	28.00	2153.00	4100	20230918	-25.00	2100	20240805	46.43	3870	-20.54	20240320	2100	46.43	20240805	3870	-20.54	20240320	2100	46.43	20240805	4.10	N	048870	500	413 억	11082561	N	N	49	N	N
32	20240925	100523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3105	-25	5	-0.80	898910435	289665	18.78	3130	3135	3085	4065	2195	3130	3102.97	13.40	51736	3260	3195	3115	3050	2970	3155	3010	414	935	500	2190	5	1	82708344	2568	110.89	1.44	12	0.35	28.00	2153.00	4100	20230918	-24.27	2100	20240805	47.86	3870	-19.77	20240320	2100	47.86	20240805	3870	-19.77	20240320	2100	47.86	20240805	4.10	N	048870	500	413 억	11082561	N	N	49	N	N
33	20240925	090523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3115	-15	5	-0.48	180197845	57870	3.75	3130	3135	3105	4065	2195	3130	3112.88	13.40	25098	3260	3195	3115	3050	2970	3155	3010	414	935	500	2190	5	1	82708344	2576	111.25	1.45	12	0.07	28.00	2153.00	4100	20230918	-24.02	2100	20240805	48.33	3870	-19.51	20240320	2100	48.33	20240805	3870	-19.51	20240320	2100	48.33	20240805	4.10	N	048870	500	413 억	11082561	N	N	49	N	N
34	20240924	160520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3130	-60	5	-1.88	4709146625	1520553	73.37	3165	3180	3035	4145	2235	3190	3096.95	13.49	-72069	3343	3266	3198	3121	3053	3232	3087	414	955	500	2230	5	1	82708344	2589	111.79	1.45	12	1.84	28.00	2153.00	4100	20230918	-23.66	2100	20240805	49.05	3870	-19.12	20240320	2100	49.05	20240805	3870	-19.12	20240320	2100	49.05	20240805	4.01	N	048870	500	413 억	11155675	N	N	49	N	N
35	20240924	150520	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3125	-65	5	-2.04	4374692765	1413410	68.20	3165	3180	3035	4145	2235	3190	3095.09	13.49	-71230	3343	3266	3198	3121	3053	3232	3087	414	955	500	2230	5	1	82708344	2585	111.61	1.45	12	1.71	28.00	2153.00	4100	20230918	-23.78	2100	20240805	48.81	3870	-19.25	20240320	2100	48.81	20240805	3870	-19.25	20240320	2100	48.81	20240805	4.01	N	048870	500	413 억	11155675	N	N	12	N	N
36	20240924	140519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3100	-90	5	-2.82	3944224240	1275005	61.52	3165	3180	3035	4145	2235	3190	3093.45	13.49	-98361	3343	3266	3198	3121	3053	3232	3087	414	955	500	2230	5	1	82708344	2564	110.71	1.44	12	1.54	28.00	2153.00	4100	20230918	-24.39	2100	20240805	47.62	3870	-19.90	20240320	2100	47.62	20240805	3870	-19.90	20240320	2100	47.62	20240805	4.01	N	048870	500	413 억	11155675	N	N	12	N	N
37	20240924	130519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3095	-95	5	-2.98	3654456505	1181496	57.01	3165	3180	3035	4145	2235	3190	3093.02	13.49	-136385	3343	3266	3198	3121	3053	3232	3087	414	955	500	2230	5	1	82708344	2560	110.54	1.44	12	1.43	28.00	2153.00	4100	20230918	-24.51	2100	20240805	47.38	3870	-20.03	20240320	2100	47.38	20240805	3870	-20.03	20240320	2100	47.38	20240805	4.01	N	048870	500	413 억	11155675	N	N	12	N	N
38	20240924	120521	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3085	-105	5	-3.29	3362014220	1086429	52.42	3165	3180	3035	4145	2235	3190	3094.50	13.49	-152674	3343	3266	3198	3121	3053	3232	3087	414	955	500	2230	5	1	82708344	2552	110.18	1.43	12	1.31	28.00	2153.00	4100	20230918	-24.76	2100	20240805	46.90	3870	-20.28	20240320	2100	46.90	20240805	3870	-20.28	20240320	2100	46.90	20240805	4.01	N	048870	500	413 억	11155675	N	N	12	N	N
39	20240924	110519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3085	-105	5	-3.29	2833873295	915710	44.18	3165	3180	3035	4145	2235	3190	3094.66	13.49	-132932	3343	3266	3198	3121	3053	3232	3087	414	955	500	2230	5	1	82708344	2552	110.18	1.43	12	1.11	28.00	2153.00	4100	20230918	-24.76	2100	20240805	46.90	3870	-20.28	20240320	2100	46.90	20240805	3870	-20.28	20240320	2100	46.90	20240805	4.01	N	048870	500	413 억	11155675	N	N	12	N	N
40	20240924	100518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3070	-120	5	-3.76	2301998880	743651	35.88	3165	3180	3035	4145	2235	3190	3095.46	13.49	-113917	3343	3266	3198	3121	3053	3232	3087	414	955	500	2230	5	1	82708344	2539	109.64	1.43	12	0.90	28.00	2153.00	4100	20230918	-25.12	2100	20240805	46.19	3870	-20.67	20240320	2100	46.19	20240805	3870	-20.67	20240320	2100	46.19	20240805	4.01	N	048870	500	413 억	11155675	N	N	12	N	N
41	20240924	090519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3140	-50	5	-1.57	599846250	190614	9.20	3165	3180	3105	4145	2235	3190	3146.77	13.49	-57138	3343	3266	3198	3121	3053	3232	3087	414	955	500	2230	5	1	82708344	2597	112.14	1.46	12	0.23	28.00	2153.00	4100	20230918	-23.41	2100	20240805	49.52	3870	-18.86	20240320	2100	49.52	20240805	3870	-18.86	20240320	2100	49.52	20240805	4.01	N	048870	500	413 억	11155675	N	N	12	N	N
42	20240923	160518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3190	15	2	0.47	6506580010	2025809	92.54	3220	3275	3130	4125	2225	3175	3211.93	13.62	-106407	3291	3232	3186	3127	3081	3210	3105	414	950	500	2220	5	1	82708344	2638	113.93	1.48	12	2.45	28.00	2153.00	4100	20230918	-22.20	2100	20240805	51.90	3870	-17.57	20240320	2100	51.90	20240805	3870	-17.57	20240320	2100	51.90	20240805	3.95	N	048870	500	413 억	11262820	N	N	12	N	N
43	20240923	150519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	0	3	0.00	5678807145	1764342	80.60	3220	3275	3150	4125	2225	3175	3218.68	13.62	-132922	3291	3232	3186	3127	3081	3210	3105	414	950	500	2220	5	1	82708344	2626	113.39	1.47	12	2.13	28.00	2153.00	4100	20230918	-22.56	2100	20240805	51.19	3870	-17.96	20240320	2100	51.19	20240805	3870	-17.96	20240320	2100	51.19	20240805	3.95	N	048870	500	413 억	11262820	N	N	44	N	N
44	20240923	140523	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	30	2	0.94	4834877970	1500503	68.55	3220	3275	3150	4125	2225	3175	3222.20	13.62	-92504	3291	3232	3186	3127	3081	3210	3105	414	950	500	2220	5	1	82708344	2651	114.46	1.49	12	1.81	28.00	2153.00	4100	20230918	-21.83	2100	20240805	52.62	3870	-17.18	20240320	2100	52.62	20240805	3870	-17.18	20240320	2100	52.62	20240805	3.95	N	048870	500	413 억	11262820	N	N	44	N	N
45	20240923	130519	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3240	65	2	2.05	3952288660	1226718	56.04	3220	3275	3150	4125	2225	3175	3221.87	13.62	-25551	3291	3232	3186	3127	3081	3210	3105	414	950	500	2220	5	1	82708344	2680	115.71	1.50	12	1.48	28.00	2153.00	4100	20230918	-20.98	2100	20240805	54.29	3870	-16.28	20240320	2100	54.29	20240805	3870	-16.28	20240320	2100	54.29	20240805	3.95	N	048870	500	413 억	11262820	N	N	44	N	N
46	20240923	120518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3240	65	2	2.05	3461221345	1075021	49.11	3220	3275	3150	4125	2225	3175	3219.72	13.62	-47945	3291	3232	3186	3127	3081	3210	3105	414	950	500	2220	5	1	82708344	2680	115.71	1.50	12	1.30	28.00	2153.00	4100	20230918	-20.98	2100	20240805	54.29	3870	-16.28	20240320	2100	54.29	20240805	3870	-16.28	20240320	2100	54.29	20240805	3.95	N	048870	500	413 억	11262820	N	N	44	N	N
47	20240923	110518	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3235	60	2	1.89	3002369405	933360	42.64	3220	3275	3150	4125	2225	3175	3216.77	13.62	-12764	3291	3232	3186	3127	3081	3210	3105	414	950	500	2220	5	1	82708344	2676	115.54	1.50	12	1.13	28.00	2153.00	4100	20230918	-21.10	2100	20240805	54.05	3870	-16.41	20240320	2100	54.05	20240805	3870	-16.41	20240320	2100	54.05	20240805	3.95	N	048870	500	413 억	11262820	N	N	44	N	N
48	20240923	100517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3190	15	2	0.47	2121806430	660312	30.16	3220	3275	3150	4125	2225	3175	3213.39	13.62	-87308	3291	3232	3186	3127	3081	3210	3105	414	950	500	2220	5	1	82708344	2638	113.93	1.48	12	0.80	28.00	2153.00	4100	20230918	-22.20	2100	20240805	51.90	3870	-17.57	20240320	2100	51.90	20240805	3870	-17.57	20240320	2100	51.90	20240805	3.95	N	048870	500	413 억	11262820	N	N	44	N	N
49	20240923	090517	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3225	50	2	1.57	706176430	218815	10.00	3220	3275	3190	4125	2225	3175	3227.49	13.62	-48128	3291	3232	3186	3127	3081	3210	3105	414	950	500	2220	5	1	82708344	2667	115.18	1.50	12	0.26	28.00	2153.00	4100	20230918	-21.34	2100	20240805	53.57	3870	-16.67	20240320	2100	53.57	20240805	3870	-16.67	20240320	2100	53.57	20240805	3.95	N	048870	500	413 억	11262820	N	N	44	N	N
50	20240913	160455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3010	-25	5	-0.82	4863410235	1600894	57.54	3060	3120	2970	3945	2125	3035	3037.97	13.75	-165886	3228	3131	3028	2931	2828	3180	2980	414	910	500	2120	5	1	82708344	2490	107.50	1.40	12	1.94	28.00	2153.00	4100	20230918	-26.59	2100	20240805	43.33	3870	-22.22	20240320	2100	43.33	20240805	4100	-26.59	20230918	2100	43.33	20240805	3.95	N	048870	500	413 억	11374674	N	N	13	N	N
51	20240913	150459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3000	-35	5	-1.15	4627037535	1522240	54.71	3060	3120	2970	3945	2125	3035	3039.63	13.75	-186881	3228	3131	3028	2931	2828	3180	2980	414	910	500	2120	5	1	82708344	2481	107.14	1.39	12	1.84	28.00	2153.00	4100	20230918	-26.83	2100	20240805	42.86	3870	-22.48	20240320	2100	42.86	20240805	4100	-26.83	20230918	2100	42.86	20240805	3.95	N	048870	500	413 억	11374674	N	N	13	N	N
52	20240913	140500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2990	-45	5	-1.48	4081108530	1339765	48.15	3060	3120	2970	3945	2125	3035	3046.15	13.75	-220761	3228	3131	3028	2931	2828	3180	2980	414	910	500	2120	5	1	82708344	2473	106.79	1.39	12	1.62	28.00	2153.00	4100	20230918	-27.07	2100	20240805	42.38	3870	-22.74	20240320	2100	42.38	20240805	4100	-27.07	20230918	2100	42.38	20240805	3.95	N	048870	500	413 억	11374674	N	N	13	N	N
53	20240913	130457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2980	-55	5	-1.81	3756313170	1231039	44.24	3060	3120	2970	3945	2125	3035	3051.36	13.75	-241395	3228	3131	3028	2931	2828	3180	2980	414	910	500	2120	5	1	82708344	2465	106.43	1.38	12	1.49	28.00	2153.00	4100	20230918	-27.32	2100	20240805	41.90	3870	-23.00	20240320	2100	41.90	20240805	4100	-27.32	20230918	2100	41.90	20240805	3.95	N	048870	500	413 억	11374674	N	N	13	N	N
54	20240913	120458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3040	5	2	0.16	3069326080	1002720	36.04	3060	3120	3005	3945	2125	3035	3061.04	13.75	-189694	3228	3131	3028	2931	2828	3180	2980	414	910	500	2120	5	1	82708344	2514	108.57	1.41	12	1.21	28.00	2153.00	4100	20230918	-25.85	2100	20240805	44.76	3870	-21.45	20240320	2100	44.76	20240805	4100	-25.85	20230918	2100	44.76	20240805	3.95	N	048870	500	413 억	11374674	N	N	13	N	N
55	20240913	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3020	-15	5	-0.49	2802086220	914387	32.86	3060	3120	3005	3945	2125	3035	3064.49	13.75	-159637	3228	3131	3028	2931	2828	3180	2980	414	910	500	2120	5	1	82708344	2498	107.86	1.40	12	1.11	28.00	2153.00	4100	20230918	-26.34	2100	20240805	43.81	3870	-21.96	20240320	2100	43.81	20240805	4100	-26.34	20230918	2100	43.81	20240805	3.95	N	048870	500	413 억	11374674	N	N	13	N	N
56	20240913	100459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3035	0	3	0.00	2375592515	773871	27.81	3060	3120	3005	3945	2125	3035	3069.82	13.75	-126588	3228	3131	3028	2931	2828	3180	2980	414	910	500	2120	5	1	82708344	2510	108.39	1.41	12	0.94	28.00	2153.00	4100	20230918	-25.98	2100	20240805	44.52	3870	-21.58	20240320	2100	44.52	20240805	4100	-25.98	20230918	2100	44.52	20240805	3.95	N	048870	500	413 억	11374674	N	N	13	N	N
57	20240913	090501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3050	15	2	0.49	437472210	142891	5.14	3060	3095	3040	3945	2125	3035	3061.86	13.75	-60123	3228	3131	3028	2931	2828	3180	2980	414	910	500	2120	5	1	82708344	2523	108.93	1.42	12	0.17	28.00	2153.00	4100	20230918	-25.61	2100	20240805	45.24	3870	-21.19	20240320	2100	45.24	20240805	4100	-25.61	20230918	2100	45.24	20240805	3.95	N	048870	500	413 억	11374674	N	N	13	N	N
58	20240912	160454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3035	90	2	3.06	8289478245	2733702	66.24	2975	3125	2925	3825	2065	2945	3032.91	13.35	330477	3335	3140	3035	2840	2735	3087	2787	414	880	500	2060	5	1	82708344	2510	108.39	1.41	12	3.31	28.00	2153.00	4100	20230918	-25.98	2100	20240805	44.52	3870	-21.58	20240320	2100	44.52	20240805	4100	-25.98	20230918	2100	44.52	20240805	3.89	N	048870	500	413 억	11039456	N	N	13	N	N
59	20240912	150456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3045	100	2	3.40	7645670020	2521391	61.10	2975	3125	2925	3825	2065	2945	3032.96	13.35	329015	3335	3140	3035	2840	2735	3087	2787	414	880	500	2060	5	1	82708344	2518	108.75	1.41	12	3.05	28.00	2153.00	4100	20230918	-25.73	2100	20240805	45.00	3870	-21.32	20240320	2100	45.00	20240805	4100	-25.73	20230918	2100	45.00	20240805	3.89	N	048870	500	413 억	11039456	N	N	0	N	N
60	20240912	140458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3020	75	2	2.55	7104636980	2343217	56.78	2975	3125	2925	3825	2065	2945	3032.68	13.35	300376	3335	3140	3035	2840	2735	3087	2787	414	880	500	2060	5	1	82708344	2498	107.86	1.40	12	2.83	28.00	2153.00	4100	20230918	-26.34	2100	20240805	43.81	3870	-21.96	20240320	2100	43.81	20240805	4100	-26.34	20230918	2100	43.81	20240805	3.89	N	048870	500	413 억	11039456	N	N	0	N	N
61	20240912	130455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3035	90	2	3.06	6609106155	2179020	52.80	2975	3125	2925	3825	2065	2945	3033.81	13.35	284567	3335	3140	3035	2840	2735	3087	2787	414	880	500	2060	5	1	82708344	2510	108.39	1.41	12	2.63	28.00	2153.00	4100	20230918	-25.98	2100	20240805	44.52	3870	-21.58	20240320	2100	44.52	20240805	4100	-25.98	20230918	2100	44.52	20240805	3.89	N	048870	500	413 억	11039456	N	N	0	N	N
62	20240912	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	110	2	3.74	6097230495	2010273	48.71	2975	3125	2925	3825	2065	2945	3033.84	13.35	231226	3335	3140	3035	2840	2735	3087	2787	414	880	500	2060	5	1	82708344	2527	109.11	1.42	12	2.43	28.00	2153.00	4100	20230918	-25.49	2100	20240805	45.48	3870	-21.06	20240320	2100	45.48	20240805	4100	-25.49	20230918	2100	45.48	20240805	3.89	N	048870	500	413 억	11039456	N	N	0	N	N
63	20240912	110454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3075	130	2	4.41	5643881810	1862288	45.13	2975	3125	2925	3825	2065	2945	3031.46	13.35	207467	3335	3140	3035	2840	2735	3087	2787	414	880	500	2060	5	1	82708344	2543	109.82	1.43	12	2.25	28.00	2153.00	4100	20230918	-25.00	2100	20240805	46.43	3870	-20.54	20240320	2100	46.43	20240805	4100	-25.00	20230918	2100	46.43	20240805	3.89	N	048870	500	413 억	11039456	N	N	0	N	N
64	20240912	100455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3040	95	2	3.23	3376132325	1124210	27.24	2975	3060	2925	3825	2065	2945	3004.07	13.35	109241	3335	3140	3035	2840	2735	3087	2787	414	880	500	2060	5	1	82708344	2514	108.57	1.41	12	1.36	28.00	2153.00	4100	20230918	-25.85	2100	20240805	44.76	3870	-21.45	20240320	2100	44.76	20240805	4100	-25.85	20230918	2100	44.76	20240805	3.89	N	048870	500	413 억	11039456	N	N	0	N	N
65	20240912	090455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2980	35	2	1.19	515907135	173687	4.21	2975	2985	2955	3825	2065	2945	2973.30	13.35	-29527	3335	3140	3035	2840	2735	3087	2787	414	880	500	2060	5	1	82708344	2465	106.43	1.38	12	0.21	28.00	2153.00	4100	20230918	-27.32	2100	20240805	41.90	3870	-23.00	20240320	2100	41.90	20240805	4100	-27.32	20230918	2100	41.90	20240805	3.89	N	048870	500	413 억	11039456	N	N	0	N	N
66	20240911	160445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2945	-230	5	-7.24	12258053065	4011228	82.40	3145	3230	2930	4125	2225	3175	3056.42	13.06	234689	3451	3312	3226	3087	3001	3270	3045	414	950	500	2220	5	1	82708344	2436	105.18	1.37	12	4.85	28.00	2153.00	4450	20230905	-33.82	2100	20240805	40.24	3870	-23.90	20240320	2100	40.24	20240805	4100	-28.17	20230918	2100	40.24	20240805	3.58	N	048870	500	413 억	10803154	N	N	50	N	N
67	20240911	150449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2955	-220	5	-6.93	11387663845	3716042	76.34	3145	3230	2945	4125	2225	3175	3064.46	13.06	237886	3451	3312	3226	3087	3001	3270	3045	414	950	500	2220	5	1	82708344	2444	105.54	1.37	12	4.49	28.00	2153.00	4450	20230905	-33.60	2100	20240805	40.71	3870	-23.64	20240320	2100	40.71	20240805	4100	-27.93	20230918	2100	40.71	20240805	3.58	N	048870	500	413 억	10803154	N	N	50	N	N
68	20240911	140449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2995	-180	5	-5.67	10118016895	3288012	67.55	3145	3230	2955	4125	2225	3175	3077.24	13.06	200060	3451	3312	3226	3087	3001	3270	3045	414	950	500	2220	5	1	82708344	2477	106.96	1.39	12	3.98	28.00	2153.00	4450	20230905	-32.70	2100	20240805	42.62	3870	-22.61	20240320	2100	42.62	20240805	4100	-26.95	20230918	2100	42.62	20240805	3.58	N	048870	500	413 억	10803154	N	N	50	N	N
69	20240911	130447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3015	-160	5	-5.04	9536368190	3093670	63.55	3145	3230	2955	4125	2225	3175	3082.54	13.06	196462	3451	3312	3226	3087	3001	3270	3045	414	950	500	2220	5	1	82708344	2494	107.68	1.40	12	3.74	28.00	2153.00	4450	20230905	-32.25	2100	20240805	43.57	3870	-22.09	20240320	2100	43.57	20240805	4100	-26.46	20230918	2100	43.57	20240805	3.58	N	048870	500	413 억	10803154	N	N	50	N	N
70	20240911	120451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2990	-185	5	-5.83	8424244600	2721492	55.91	3145	3230	2990	4125	2225	3175	3095.45	13.06	220859	3451	3312	3226	3087	3001	3270	3045	414	950	500	2220	5	1	82708344	2473	106.79	1.39	12	3.29	28.00	2153.00	4450	20230905	-32.81	2100	20240805	42.38	3870	-22.74	20240320	2100	42.38	20240805	4100	-27.07	20230918	2100	42.38	20240805	3.58	N	048870	500	413 억	10803154	N	N	50	N	N
71	20240911	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3060	-115	5	-3.62	6432490960	2061110	42.34	3145	3230	3035	4125	2225	3175	3120.88	13.06	120171	3451	3312	3226	3087	3001	3270	3045	414	950	500	2220	5	1	82708344	2531	109.29	1.42	12	2.49	28.00	2153.00	4450	20230905	-31.24	2100	20240805	45.71	3870	-20.93	20240320	2100	45.71	20240805	4100	-25.37	20230918	2100	45.71	20240805	3.58	N	048870	500	413 억	10803154	N	N	50	N	N
72	20240911	100446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3045	-130	5	-4.09	4688760345	1490949	30.63	3145	3230	3045	4125	2225	3175	3144.81	13.06	53100	3451	3312	3226	3087	3001	3270	3045	414	950	500	2220	5	1	82708344	2518	108.75	1.41	12	1.80	28.00	2153.00	4450	20230905	-31.57	2100	20240805	45.00	3870	-21.32	20240320	2100	45.00	20240805	4100	-25.73	20230918	2100	45.00	20240805	3.58	N	048870	500	413 억	10803154	N	N	50	N	N
73	20240911	090451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3185	10	2	0.31	696341565	221100	4.54	3145	3195	3110	4125	2225	3175	3149.42	13.06	22429	3451	3312	3226	3087	3001	3270	3045	414	950	500	2220	5	1	82708344	2634	113.75	1.48	12	0.27	28.00	2153.00	4450	20230905	-28.43	2100	20240805	51.67	3870	-17.70	20240320	2100	51.67	20240805	4100	-22.32	20230918	2100	51.67	20240805	3.58	N	048870	500	413 억	10803154	N	N	50	N	N
74	20240910	160446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	-185	5	-5.51	15561360755	4770563	31.32	3345	3365	3140	4365	2355	3360	3261.75	12.90	107488	3620	3490	3310	3180	3000	3555	3245	414	1005	500	2350	5	1	82708344	2626	113.39	1.47	12	5.77	28.00	2153.00	4450	20230905	-28.65	2100	20240805	51.19	3870	-17.96	20240320	2100	51.19	20240805	4100	-22.56	20230918	2100	51.19	20240805	3.45	N	048870	500	413 억	10665317	N	N	50	N	N
75	20240910	150450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3175	-185	5	-5.51	14520446165	4442698	29.17	3345	3365	3140	4365	2355	3360	3267.72	12.90	50141	3620	3490	3310	3180	3000	3555	3245	414	1005	500	2350	5	1	82708344	2626	113.39	1.47	12	5.37	28.00	2153.00	4450	20230905	-28.65	2100	20240805	51.19	3870	-17.96	20240320	2100	51.19	20240805	4100	-22.56	20230918	2100	51.19	20240805	3.45	N	048870	500	413 억	10665317	N	N	23	N	N
76	20240910	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	-155	5	-4.61	13525218985	4131194	27.12	3345	3365	3140	4365	2355	3360	3273.26	12.90	26710	3620	3490	3310	3180	3000	3555	3245	414	1005	500	2350	5	1	82708344	2651	114.46	1.49	12	4.99	28.00	2153.00	4450	20230905	-27.98	2100	20240805	52.62	3870	-17.18	20240320	2100	52.62	20240805	4100	-21.83	20230918	2100	52.62	20240805	3.45	N	048870	500	413 억	10665317	N	N	23	N	N
77	20240910	130448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3205	-155	5	-4.61	12487374520	3805939	24.99	3345	3365	3140	4365	2355	3360	3280.36	12.90	9264	3620	3490	3310	3180	3000	3555	3245	414	1005	500	2350	5	1	82708344	2651	114.46	1.49	12	4.60	28.00	2153.00	4450	20230905	-27.98	2100	20240805	52.62	3870	-17.18	20240320	2100	52.62	20240805	4100	-21.83	20230918	2100	52.62	20240805	3.45	N	048870	500	413 억	10665317	N	N	23	N	N
78	20240910	120447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3290	-70	5	-2.08	10026053855	3039851	19.96	3345	3365	3235	4365	2355	3360	3297.55	12.90	83251	3620	3490	3310	3180	3000	3555	3245	414	1005	500	2350	5	1	82708344	2721	117.50	1.53	12	3.68	28.00	2153.00	4450	20230905	-26.07	2100	20240805	56.67	3870	-14.99	20240320	2100	56.67	20240805	4100	-19.76	20230918	2100	56.67	20240805	3.45	N	048870	500	413 억	10665317	N	N	23	N	N
79	20240910	110446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3295	-65	5	-1.93	8616161545	2609280	17.13	3345	3365	3235	4365	2355	3360	3301.41	12.90	3578	3620	3490	3310	3180	3000	3555	3245	414	1005	500	2350	5	1	82708344	2725	117.68	1.53	12	3.15	28.00	2153.00	4450	20230905	-25.96	2100	20240805	56.90	3870	-14.86	20240320	2100	56.90	20240805	4100	-19.63	20230918	2100	56.90	20240805	3.45	N	048870	500	413 억	10665317	N	N	23	N	N
80	20240910	100448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3300	-60	5	-1.79	5889564405	1787310	11.73	3345	3365	3235	4365	2355	3360	3294.03	12.90	-28625	3620	3490	3310	3180	3000	3555	3245	414	1005	500	2350	5	1	82708344	2729	117.86	1.53	12	2.16	28.00	2153.00	4450	20230905	-25.84	2100	20240805	57.14	3870	-14.73	20240320	2100	57.14	20240805	4100	-19.51	20230918	2100	57.14	20240805	3.45	N	048870	500	413 억	10665317	N	N	23	N	N
81	20240910	090446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3345	-15	5	-0.45	1443576440	431979	2.84	3345	3365	3315	4365	2355	3360	3340.32	12.90	-42515	3620	3490	3310	3180	3000	3555	3245	414	1005	500	2350	5	1	82708344	2767	119.46	1.55	12	0.52	28.00	2153.00	4450	20230905	-24.83	2100	20240805	59.29	3870	-13.57	20240320	2100	59.29	20240805	4100	-18.41	20230918	2100	59.29	20240805	3.45	N	048870	500	413 억	10665317	N	N	23	N	N
82	20240909	160438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3360	100	2	3.07	49990514730	14964232	131.59	3150	3440	3130	4235	2285	3260	3340.64	12.79	111258	3500	3380	3260	3140	3020	3440	3200	414	975	500	2280	5	1	82708344	2779	120.00	1.56	12	18.09	28.00	2153.00	4450	20230905	-24.49	2100	20240805	60.00	3870	-13.18	20240320	2100	60.00	20240805	4100	-18.05	20230918	2100	60.00	20240805	3.04	N	048870	500	413 억	10579617	N	N	23	N	N
83	20240909	150441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3330	70	2	2.15	47468537110	14210800	124.97	3150	3440	3130	4235	2285	3260	3340.32	12.79	124782	3500	3380	3260	3140	3020	3440	3200	414	975	500	2280	5	1	82708344	2754	118.93	1.55	12	17.18	28.00	2153.00	4450	20230905	-25.17	2100	20240805	58.57	3870	-13.95	20240320	2100	58.57	20240805	4100	-18.78	20230918	2100	58.57	20240805	3.04	N	048870	500	413 억	10579617	N	N	30	N	N
84	20240909	140444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3335	75	2	2.30	45491342340	13617524	119.75	3150	3440	3130	4235	2285	3260	3340.65	12.79	126875	3500	3380	3260	3140	3020	3440	3200	414	975	500	2280	5	1	82708344	2758	119.11	1.55	12	16.46	28.00	2153.00	4450	20230905	-25.06	2100	20240805	58.81	3870	-13.82	20240320	2100	58.81	20240805	4100	-18.66	20230918	2100	58.81	20240805	3.04	N	048870	500	413 억	10579617	N	N	30	N	N
85	20240909	130441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3340	80	2	2.45	43295264885	12962223	113.99	3150	3440	3130	4235	2285	3260	3340.11	12.79	89315	3500	3380	3260	3140	3020	3440	3200	414	975	500	2280	5	1	82708344	2762	119.29	1.55	12	15.67	28.00	2153.00	4450	20230905	-24.94	2100	20240805	59.05	3870	-13.70	20240320	2100	59.05	20240805	4100	-18.54	20230918	2100	59.05	20240805	3.04	N	048870	500	413 억	10579617	N	N	30	N	N
86	20240909	120440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3345	85	2	2.61	40956936755	12259234	107.80	3150	3440	3130	4235	2285	3260	3340.91	12.79	32765	3500	3380	3260	3140	3020	3440	3200	414	975	500	2280	5	1	82708344	2767	119.46	1.55	12	14.82	28.00	2153.00	4450	20230905	-24.83	2100	20240805	59.29	3870	-13.57	20240320	2100	59.29	20240805	4100	-18.41	20230918	2100	59.29	20240805	3.04	N	048870	500	413 억	10579617	N	N	30	N	N
87	20240909	110441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3345	85	2	2.61	33051490920	9920678	87.24	3150	3440	3130	4235	2285	3260	3331.58	12.79	13858	3500	3380	3260	3140	3020	3440	3200	414	975	500	2280	5	1	82708344	2767	119.46	1.55	12	11.99	28.00	2153.00	4450	20230905	-24.83	2100	20240805	59.29	3870	-13.57	20240320	2100	59.29	20240805	4100	-18.41	20230918	2100	59.29	20240805	3.04	N	048870	500	413 억	10579617	N	N	30	N	N
88	20240909	100444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3370	110	2	3.37	10556978045	3238107	28.47	3150	3385	3130	4235	2285	3260	3260.23	12.79	-21718	3500	3380	3260	3140	3020	3440	3200	414	975	500	2280	5	1	82708344	2787	120.36	1.57	12	3.92	28.00	2153.00	4450	20230905	-24.27	2100	20240805	60.48	3870	-12.92	20240320	2100	60.48	20240805	4100	-17.80	20230918	2100	60.48	20240805	3.04	N	048870	500	413 억	10579617	N	N	30	N	N
89	20240909	090438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3165	-95	5	-2.91	1596589850	504767	4.44	3150	3200	3130	4235	2285	3260	3162.91	12.79	44128	3500	3380	3260	3140	3020	3440	3200	414	975	500	2280	5	1	82708344	2618	113.04	1.47	12	0.61	28.00	2153.00	4450	20230905	-28.88	2100	20240805	50.71	3870	-18.22	20240320	2100	50.71	20240805	4100	-22.80	20230918	2100	50.71	20240805	3.04	N	048870	500	413 억	10579617	N	N	30	N	N
90	20240906	160435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3260	30	2	0.93	35940736945	10964976	28.84	3220	3380	3140	4195	2265	3230	3277.84	13.07	-240232	3856	3542	3311	2997	2766	3427	2882	414	965	500	2260	5	1	82708344	2696	116.43	1.51	12	13.26	28.00	2153.00	4450	20230905	-26.74	2045	20230831	59.41	3870	-15.76	20240320	2100	55.24	20240805	4100	-20.49	20230918	2100	55.24	20240805	2.97	N	048870	500	413 억	10807911	N	N	30	N	N
91	20240906	150442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3330	100	2	3.10	30906990210	9443588	24.84	3220	3380	3140	4195	2265	3230	3272.84	13.07	-230722	3856	3542	3311	2997	2766	3427	2882	414	965	500	2260	5	1	82708344	2754	118.93	1.55	12	11.42	28.00	2153.00	4450	20230905	-25.17	2045	20230831	62.84	3870	-13.95	20240320	2100	58.57	20240805	4100	-18.78	20230918	2100	58.57	20240805	2.97	N	048870	500	413 억	10807911	N	N	15	N	N
92	20240906	140442	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3275	45	2	1.39	24918528680	7636595	20.08	3220	3355	3140	4195	2265	3230	3263.08	13.07	-186141	3856	3542	3311	2997	2766	3427	2882	414	965	500	2260	5	1	82708344	2709	116.96	1.52	12	9.23	28.00	2153.00	4450	20230905	-26.40	2045	20230831	60.15	3870	-15.37	20240320	2100	55.95	20240805	4100	-20.12	20230918	2100	55.95	20240805	2.97	N	048870	500	413 억	10807911	N	N	15	N	N
93	20240906	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3225	-5	5	-0.15	22559039115	6911599	18.18	3220	3355	3140	4195	2265	3230	3263.98	13.07	-181173	3856	3542	3311	2997	2766	3427	2882	414	965	500	2260	5	1	82708344	2667	115.18	1.50	12	8.36	28.00	2153.00	4450	20230905	-27.53	2045	20230831	57.70	3870	-16.67	20240320	2100	53.57	20240805	4100	-21.34	20230918	2100	53.57	20240805	2.97	N	048870	500	413 억	10807911	N	N	15	N	N
94	20240906	120441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3230	0	3	0.00	18281780065	5601678	14.73	3220	3355	3140	4195	2265	3230	3263.67	13.07	-112630	3856	3542	3311	2997	2766	3427	2882	414	965	500	2260	5	1	82708344	2671	115.36	1.50	12	6.77	28.00	2153.00	4450	20230905	-27.42	2045	20230831	57.95	3870	-16.54	20240320	2100	53.81	20240805	4100	-21.22	20230918	2100	53.81	20240805	2.97	N	048870	500	413 억	10807911	N	N	15	N	N
95	20240906	110444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3195	-35	5	-1.08	16981511955	5195404	13.66	3220	3355	3140	4195	2265	3230	3268.62	13.07	-151152	3856	3542	3311	2997	2766	3427	2882	414	965	500	2260	5	1	82708344	2643	114.11	1.48	12	6.28	28.00	2153.00	4450	20230905	-28.20	2045	20230831	56.23	3870	-17.44	20240320	2100	52.14	20240805	4100	-22.07	20230918	2100	52.14	20240805	2.97	N	048870	500	413 억	10807911	N	N	15	N	N
96	20240906	100437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3255	25	2	0.77	14086870620	4292926	11.29	3220	3355	3170	4195	2265	3230	3281.51	13.07	-193523	3856	3542	3311	2997	2766	3427	2882	414	965	500	2260	5	1	82708344	2692	116.25	1.51	12	5.19	28.00	2153.00	4450	20230905	-26.85	2045	20230831	59.17	3870	-15.89	20240320	2100	55.00	20240805	4100	-20.61	20230918	2100	55.00	20240805	2.97	N	048870	500	413 억	10807911	N	N	15	N	N
97	20240906	090441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3250	20	2	0.62	2046305240	634520	1.67	3220	3270	3170	4195	2265	3230	3224.90	13.07	-113583	3856	3542	3311	2997	2766	3427	2882	414	965	500	2260	5	1	82708344	2688	116.07	1.51	12	0.77	28.00	2153.00	4450	20230905	-26.97	2045	20230831	58.92	3870	-16.02	20240320	2100	54.76	20240805	4100	-20.73	20230918	2100	54.76	20240805	2.97	N	048870	500	413 억	10807911	N	N	15	N	N
98	20240905	160433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3230	60	2	1.89	129908566290	37856732	115.42	3300	3625	3080	4120	2220	3170	3431.84	12.78	188510	3473	3321	3043	2891	2613	3397	2967	414	950	500	2210	5	1	82708344	2671	115.36	1.50	12	45.77	28.00	2153.00	4450	20230905	-27.42	1996	20230830	61.82	3870	-16.54	20240320	2100	53.81	20240805	4450	-27.42	20230905	2100	53.81	20240805	2.97	N	048870	500	413 억	10570030	N	N	15	N	N
99	20240905	150440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3170	0	3	0.00	127634185205	37148056	113.26	3300	3625	3080	4120	2220	3170	3435.86	12.78	126316	3473	3321	3043	2891	2613	3397	2967	414	950	500	2210	5	1	82708344	2622	113.21	1.47	12	44.91	28.00	2153.00	4450	20230905	-28.76	1996	20230830	58.82	3870	-18.09	20240320	2100	50.95	20240805	4450	-28.76	20230905	2100	50.95	20240805	2.97	N	048870	500	413 억	10570030	N	N	16	N	N
100	20240905	140438	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3190	20	2	0.63	122735655005	35591346	108.51	3300	3625	3170	4120	2220	3170	3448.51	12.78	-81549	3473	3321	3043	2891	2613	3397	2967	414	950	500	2210	5	1	82708344	2638	113.93	1.48	12	43.03	28.00	2153.00	4450	20230905	-28.31	1996	20230830	59.82	3870	-17.57	20240320	2100	51.90	20240805	4450	-28.31	20230905	2100	51.90	20240805	2.97	N	048870	500	413 억	10570030	N	N	16	N	N
101	20240905	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3310	140	2	4.42	117413486950	33949846	103.51	3300	3625	3205	4120	2220	3170	3458.48	12.78	-74908	3473	3321	3043	2891	2613	3397	2967	414	950	500	2210	5	1	82708344	2738	118.21	1.54	12	41.05	28.00	2153.00	4450	20230905	-25.62	1996	20230830	65.83	3870	-14.47	20240320	2100	57.62	20240805	4450	-25.62	20230905	2100	57.62	20240805	2.97	N	048870	500	413 억	10570030	N	N	16	N	N
102	20240905	120437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3250	80	2	2.52	110133895810	31727992	96.73	3300	3625	3225	4120	2220	3170	3471.24	12.78	-67408	3473	3321	3043	2891	2613	3397	2967	414	950	500	2210	5	1	82708344	2688	116.07	1.51	12	38.36	28.00	2153.00	4450	20230905	-26.97	1996	20230830	62.83	3870	-16.02	20240320	2100	54.76	20240805	4450	-26.97	20230905	2100	54.76	20240805	2.97	N	048870	500	413 억	10570030	N	N	16	N	N
103	20240905	110435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3360	190	2	5.99	102478410980	29398643	89.63	3300	3625	3255	4120	2220	3170	3485.87	12.78	-42140	3473	3321	3043	2891	2613	3397	2967	414	950	500	2210	5	1	82708344	2779	120.00	1.56	12	35.54	28.00	2153.00	4450	20230905	-24.49	1996	20230830	68.34	3870	-13.18	20240320	2100	60.00	20240805	4450	-24.49	20230905	2100	60.00	20240805	2.97	N	048870	500	413 억	10570030	N	N	16	N	N
104	20240905	100435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3425	255	2	8.04	87285804800	24891639	75.89	3300	3625	3255	4120	2220	3170	3506.70	12.78	-45916	3473	3321	3043	2891	2613	3397	2967	414	950	500	2210	5	1	82708344	2833	122.32	1.59	12	30.10	28.00	2153.00	4450	20230905	-23.03	1996	20230830	71.59	3870	-11.50	20240320	2100	63.10	20240805	4450	-23.03	20230905	2100	63.10	20240805	2.97	N	048870	500	413 억	10570030	N	N	16	N	N
105	20240905	090440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3310	140	2	4.42	10577865275	3202104	9.76	3300	3360	3255	4120	2220	3170	3303.62	12.78	-24540	3473	3321	3043	2891	2613	3397	2967	414	950	500	2210	5	1	82708344	2738	118.21	1.54	12	3.87	28.00	2153.00	4450	20230905	-25.62	1996	20230830	65.83	3870	-14.47	20240320	2100	57.62	20240805	4450	-25.62	20230905	2100	57.62	20240805	2.97	N	048870	500	413 억	10570030	N	N	16	N	N
106	20240904	160430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3170	455	2	16.76	96804682300	31812714	3592.26	2785	3195	2765	3525	1905	2715	3041.86	13.08	-196882	2885	2800	2755	2670	2625	2777	2647	414	810	500	1900	5	1	82708344	2622	113.21	1.47	12	38.46	28.00	2153.00	4450	20230905	-28.76	1995	20230829	58.90	3870	-18.09	20240320	2100	50.95	20240805	4450	-28.76	20230905	2100	50.95	20240805	2.82	N	048870	500	413 억	10820745	N	N	16	N	N
107	20240904	150433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3065	350	2	12.89	89866697780	29590419	3341.32	2785	3195	2765	3525	1905	2715	3037.30	13.08	-147690	2885	2800	2755	2670	2625	2777	2647	414	810	500	1900	5	1	82708344	2535	109.46	1.42	12	35.78	28.00	2153.00	4450	20230905	-31.12	1995	20230829	53.63	3870	-20.80	20240320	2100	45.95	20240805	4450	-31.12	20230905	2100	45.95	20240805	2.82	N	048870	500	413 억	10820745	N	N	114	N	N
108	20240904	140435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	340	2	12.52	81022693570	26703003	3015.28	2785	3195	2765	3525	1905	2715	3034.52	13.08	-113079	2885	2800	2755	2670	2625	2777	2647	414	810	500	1900	5	1	82708344	2527	109.11	1.42	12	32.29	28.00	2153.00	4450	20230905	-31.35	1995	20230829	53.13	3870	-21.06	20240320	2100	45.48	20240805	4450	-31.35	20230905	2100	45.48	20240805	2.82	N	048870	500	413 억	10820745	N	N	114	N	N
109	20240904	130434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3070	355	2	13.08	72449036535	23874256	2695.86	2785	3195	2765	3525	1905	2715	3034.95	13.08	-119358	2885	2800	2755	2670	2625	2777	2647	414	810	500	1900	5	1	82708344	2539	109.64	1.43	12	28.87	28.00	2153.00	4450	20230905	-31.01	1995	20230829	53.88	3870	-20.67	20240320	2100	46.19	20240805	4450	-31.01	20230905	2100	46.19	20240805	2.82	N	048870	500	413 억	10820745	N	N	114	N	N
110	20240904	120431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3055	340	2	12.52	44489987765	14879936	1680.23	2785	3140	2765	3525	1905	2715	2990.41	13.08	-71810	2885	2800	2755	2670	2625	2777	2647	414	810	500	1900	5	1	82708344	2527	109.11	1.42	12	17.99	28.00	2153.00	4450	20230905	-31.35	1995	20230829	53.13	3870	-21.06	20240320	2100	45.48	20240805	4450	-31.35	20230905	2100	45.48	20240805	2.82	N	048870	500	413 억	10820745	N	N	114	N	N
111	20240904	110431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	3020	305	2	11.23	37436851855	12523170	1414.10	2785	3140	2765	3525	1905	2715	2989.97	13.08	-104347	2885	2800	2755	2670	2625	2777	2647	414	810	500	1900	5	1	82708344	2498	107.86	1.40	12	15.14	28.00	2153.00	4450	20230905	-32.13	1995	20230829	51.38	3870	-21.96	20240320	2100	43.81	20240805	4450	-32.13	20230905	2100	43.81	20240805	2.82	N	048870	500	413 억	10820745	N	N	114	N	N
112	20240904	100434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2910	195	2	7.18	9907024230	3435287	387.91	2785	2970	2765	3525	1905	2715	2885.17	13.08	-100347	2885	2800	2755	2670	2625	2777	2647	414	810	500	1900	5	1	82708344	2407	103.93	1.35	12	4.15	28.00	2153.00	4450	20230905	-34.61	1995	20230829	45.86	3870	-24.81	20240320	2100	38.57	20240805	4450	-34.61	20230905	2100	38.57	20240805	2.82	N	048870	500	413 억	10820745	N	N	114	N	N
113	20240904	090432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	150	2	5.52	2323066885	818200	92.39	2785	2945	2765	3525	1905	2715	2843.26	13.08	-94335	2885	2800	2755	2670	2625	2777	2647	414	810	500	1900	5	1	82708344	2370	102.32	1.33	12	0.99	28.00	2153.00	4450	20230905	-35.62	1995	20230829	43.61	3870	-25.97	20240320	2100	36.43	20240805	4450	-35.62	20230905	2100	36.43	20240805	2.82	N	048870	500	413 억	10820745	N	N	114	N	N
114	20240903	160428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2715	-55	5	-1.99	2433864775	879548	15.18	2745	2840	2710	3600	1940	2770	2767.32	12.95	108462	3193	2981	2873	2661	2553	2927	2607	414	830	500	1930	5	1	82708344	2246	96.96	1.26	12	1.06	28.00	2153.00	4450	20230905	-38.99	1993	20230828	36.23	3870	-29.84	20240320	2100	29.29	20240805	4450	-38.99	20230905	2100	29.29	20240805	2.87	N	048870	500	413 억	10713044	N	N	114	N	N
115	20240903	150430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2720	-50	5	-1.81	2151993795	775771	13.39	2745	2840	2720	3600	1940	2770	2774.01	12.95	99228	3193	2981	2873	2661	2553	2927	2607	414	830	500	1930	5	1	82708344	2250	97.14	1.26	12	0.94	28.00	2153.00	4450	20230905	-38.88	1993	20230828	36.48	3870	-29.72	20240320	2100	29.52	20240805	4450	-38.88	20230905	2100	29.52	20240805	2.87	N	048870	500	413 억	10713044	N	N	37	N	N
116	20240903	140429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2750	-20	5	-0.72	1896927950	682219	11.78	2745	2840	2730	3600	1940	2770	2780.53	12.95	121112	3193	2981	2873	2661	2553	2927	2607	414	830	500	1930	5	1	82708344	2274	98.21	1.28	12	0.82	28.00	2153.00	4450	20230905	-38.20	1993	20230828	37.98	3870	-28.94	20240320	2100	30.95	20240805	4450	-38.20	20230905	2100	30.95	20240805	2.87	N	048870	500	413 억	10713044	N	N	37	N	N
117	20240903	130431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2745	-25	5	-0.90	1790713700	643410	11.11	2745	2840	2730	3600	1940	2770	2783.16	12.95	122248	3193	2981	2873	2661	2553	2927	2607	414	830	500	1930	5	1	82708344	2270	98.04	1.27	12	0.78	28.00	2153.00	4450	20230905	-38.31	1993	20230828	37.73	3870	-29.07	20240320	2100	30.71	20240805	4450	-38.31	20230905	2100	30.71	20240805	2.87	N	048870	500	413 억	10713044	N	N	37	N	N
118	20240903	120426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2750	-20	5	-0.72	1542944515	553016	9.55	2745	2840	2735	3600	1940	2770	2790.05	12.95	129339	3193	2981	2873	2661	2553	2927	2607	414	830	500	1930	5	1	82708344	2274	98.21	1.28	12	0.67	28.00	2153.00	4450	20230905	-38.20	1993	20230828	37.98	3870	-28.94	20240320	2100	30.95	20240805	4450	-38.20	20230905	2100	30.95	20240805	2.87	N	048870	500	413 억	10713044	N	N	37	N	N
119	20240903	110424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2825	55	2	1.99	1275284645	456768	7.89	2745	2840	2735	3600	1940	2770	2791.97	12.95	110833	3193	2981	2873	2661	2553	2927	2607	414	830	500	1930	5	1	82708344	2337	100.89	1.31	12	0.55	28.00	2153.00	4450	20230905	-36.52	1993	20230828	41.75	3870	-27.00	20240320	2100	34.52	20240805	4450	-36.52	20230905	2100	34.52	20240805	2.87	N	048870	500	413 억	10713044	N	N	37	N	N
120	20240903	100425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2805	35	2	1.26	938786225	337224	5.82	2745	2815	2735	3600	1940	2770	2783.87	12.95	85647	3193	2981	2873	2661	2553	2927	2607	414	830	500	1930	5	1	82708344	2320	100.18	1.30	12	0.41	28.00	2153.00	4450	20230905	-36.97	1993	20230828	40.74	3870	-27.52	20240320	2100	33.57	20240805	4450	-36.97	20230905	2100	33.57	20240805	2.87	N	048870	500	413 억	10713044	N	N	37	N	N
121	20240903	090426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2760	-10	5	-0.36	115135205	41880	0.72	2745	2770	2735	3600	1940	2770	2749.17	12.95	21487	3193	2981	2873	2661	2553	2927	2607	414	830	500	1930	5	1	82708344	2283	98.57	1.28	12	0.05	28.00	2153.00	4450	20230905	-37.98	1993	20230828	38.48	3870	-28.68	20240320	2100	31.43	20240805	4450	-37.98	20230905	2100	31.43	20240805	2.87	N	048870	500	413 억	10713044	N	N	37	N	N
122	20240902	160422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2770	0	3	0.00	16905916070	5727711	1570.80	2830	3085	2765	3600	1940	2770	2951.64	13.40	-371384	2856	2812	2731	2687	2606	2835	2710	414	830	500	1930	5	1	82708344	2291	98.93	1.29	12	6.93	28.00	2153.00	4450	20230905	-37.75	1979	20230825	39.97	3870	-28.42	20240320	2100	31.90	20240805	4450	-37.75	20230905	2100	31.90	20240805	2.90	N	048870	500	413 억	11083420	N	N	37	N	N
123	20240902	150428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2780	10	2	0.36	16639875835	5631783	1544.49	2830	3085	2765	3600	1940	2770	2954.64	13.40	-378614	2856	2812	2731	2687	2606	2835	2710	414	830	500	1930	5	1	82708344	2299	99.29	1.29	12	6.81	28.00	2153.00	4450	20230905	-37.53	1979	20230825	40.47	3870	-28.17	20240320	2100	32.38	20240805	4450	-37.53	20230905	2100	32.38	20240805	2.90	N	048870	500	413 억	11083420	N	N	18	N	N
124	20240902	140429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2790	20	2	0.72	16342972220	5525264	1515.28	2830	3085	2765	3600	1940	2770	2957.86	13.40	-377991	2856	2812	2731	2687	2606	2835	2710	414	830	500	1930	5	1	82708344	2308	99.64	1.30	12	6.68	28.00	2153.00	4450	20230905	-37.30	1979	20230825	40.98	3870	-27.91	20240320	2100	32.86	20240805	4450	-37.30	20230905	2100	32.86	20240805	2.90	N	048870	500	413 억	11083420	N	N	18	N	N
125	20240902	130425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2795	25	2	0.90	16131784635	5449343	1494.46	2830	3085	2765	3600	1940	2770	2960.32	13.40	-368305	2856	2812	2731	2687	2606	2835	2710	414	830	500	1930	5	1	82708344	2312	99.82	1.30	12	6.59	28.00	2153.00	4450	20230905	-37.19	1979	20230825	41.23	3870	-27.78	20240320	2100	33.10	20240805	4450	-37.19	20230905	2100	33.10	20240805	2.90	N	048870	500	413 억	11083420	N	N	18	N	N
126	20240902	120428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2790	20	2	0.72	15923930525	5374619	1473.97	2830	3085	2765	3600	1940	2770	2962.80	13.40	-345854	2856	2812	2731	2687	2606	2835	2710	414	830	500	1930	5	1	82708344	2308	99.64	1.30	12	6.50	28.00	2153.00	4450	20230905	-37.30	1979	20230825	40.98	3870	-27.91	20240320	2100	32.86	20240805	4450	-37.30	20230905	2100	32.86	20240805	2.90	N	048870	500	413 억	11083420	N	N	18	N	N
127	20240902	110424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2810	40	2	1.44	15268083040	5139332	1409.44	2830	3085	2790	3600	1940	2770	2970.83	13.40	-329832	2856	2812	2731	2687	2606	2835	2710	414	830	500	1930	5	1	82708344	2324	100.36	1.31	12	6.21	28.00	2153.00	4450	20230905	-36.85	1979	20230825	41.99	3870	-27.39	20240320	2100	33.81	20240805	4450	-36.85	20230905	2100	33.81	20240805	2.90	N	048870	500	413 억	11083420	N	N	18	N	N
128	20240902	100423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2885	115	2	4.15	13514719560	4522059	1240.16	2830	3085	2825	3600	1940	2770	2988.62	13.40	-233026	2856	2812	2731	2687	2606	2835	2710	414	830	500	1930	5	1	82708344	2386	103.04	1.34	12	5.47	28.00	2153.00	4450	20230905	-35.17	1979	20230825	45.78	3870	-25.45	20240320	2100	37.38	20240805	4450	-35.17	20230905	2100	37.38	20240805	2.90	N	048870	500	413 억	11083420	N	N	18	N	N
129	20240902	090420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	2865	95	2	3.43	704232500	246717	67.66	2830	2895	2825	3600	1940	2770	2854.41	13.40	8859	2856	2812	2731	2687	2606	2835	2710	414	830	500	1930	5	1	82708344	2370	102.32	1.33	12	0.30	28.00	2153.00	4450	20230905	-35.62	1979	20230825	44.77	3870	-25.97	20240320	2100	36.43	20240805	4450	-35.62	20230905	2100	36.43	20240805	2.90	N	048870	500	413 억	11083420	N	N	18	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History