KissMeData/039840/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16350	-150	5	-0.91	507673050	30933	132.66	16610	16610	16210	21450	11550	16500	16412.04	14.28	-12798	16953	16726	16453	16226	15953	16750	16250	79	4950	500	11550	10	1	14981755	2450	78.23	1.10	12	0.21	209.00	14809.00	26600	20230919	-38.53	15350	20240813	6.51	24100	-32.16	20240103	15350	6.51	20240813	26350	-37.95	20231006	15350	6.51	20240813	2.91	N	039840	500	79 억	2138716	N	N	24	N	N
3	20240930	150503	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16230	-270	5	-1.64	430477020	26195	112.34	16610	16610	16220	21450	11550	16500	16433.56	14.28	-10960	16953	16726	16453	16226	15953	16750	16250	79	4950	500	11550	10	1	14981755	2432	77.66	1.10	12	0.17	209.00	14809.00	26600	20230919	-38.98	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	26350	-38.41	20231006	15350	5.73	20240813	2.91	N	039840	500	79 억	2138716	N	N	0	N	N
4	20240930	140502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16240	-260	5	-1.58	381638530	23190	99.46	16610	16610	16240	21450	11550	16500	16457.03	14.28	-8997	16953	16726	16453	16226	15953	16750	16250	79	4950	500	11550	10	1	14981755	2433	77.70	1.10	12	0.15	209.00	14809.00	26600	20230919	-38.95	15350	20240813	5.80	24100	-32.61	20240103	15350	5.80	20240813	26350	-38.37	20231006	15350	5.80	20240813	2.91	N	039840	500	79 억	2138716	N	N	0	N	N
5	20240930	130502	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16360	-140	5	-0.85	289097850	17512	75.10	16610	16610	16340	21450	11550	16500	16508.56	14.28	-6503	16953	16726	16453	16226	15953	16750	16250	79	4950	500	11550	10	1	14981755	2451	78.28	1.10	12	0.12	209.00	14809.00	26600	20230919	-38.50	15350	20240813	6.58	24100	-32.12	20240103	15350	6.58	20240813	26350	-37.91	20231006	15350	6.58	20240813	2.91	N	039840	500	79 억	2138716	N	N	0	N	N
6	20240930	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16390	-110	5	-0.67	284754730	17247	73.97	16610	16610	16340	21450	11550	16500	16510.39	14.28	-6301	16953	16726	16453	16226	15953	16750	16250	79	4950	500	11550	10	1	14981755	2456	78.42	1.11	12	0.12	209.00	14809.00	26600	20230919	-38.38	15350	20240813	6.78	24100	-31.99	20240103	15350	6.78	20240813	26350	-37.80	20231006	15350	6.78	20240813	2.91	N	039840	500	79 억	2138716	N	N	0	N	N
7	20240930	110459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16360	-140	5	-0.85	269001640	16284	69.84	16610	16610	16350	21450	11550	16500	16519.38	14.28	-5367	16953	16726	16453	16226	15953	16750	16250	79	4950	500	11550	10	1	14981755	2451	78.28	1.10	12	0.11	209.00	14809.00	26600	20230919	-38.50	15350	20240813	6.58	24100	-32.12	20240103	15350	6.58	20240813	26350	-37.91	20231006	15350	6.58	20240813	2.91	N	039840	500	79 억	2138716	N	N	0	N	N
8	20240930	100456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-30	5	-0.18	227724350	13774	59.07	16610	16610	16450	21450	11550	16500	16532.91	14.28	-3216	16953	16726	16453	16226	15953	16750	16250	79	4950	500	11550	10	1	14981755	2467	78.80	1.11	12	0.09	209.00	14809.00	26600	20230919	-38.08	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	26350	-37.50	20231006	15350	7.30	20240813	2.91	N	039840	500	79 억	2138716	N	N	0	N	N
9	20240930	090440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16480	-20	5	-0.12	7034350	425	1.82	16610	16610	16480	21450	11550	16500	16551.41	14.28	-329	16953	16726	16453	16226	15953	16750	16250	79	4950	500	11550	10	1	14981755	2469	78.85	1.11	12	0.00	209.00	14809.00	26600	20230919	-38.05	15350	20240813	7.36	24100	-31.62	20240103	15350	7.36	20240813	26350	-37.46	20231006	15350	7.36	20240813	2.91	N	039840	500	79 억	2138716	N	N	0	N	N
10	20240927	160457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16500	30	2	0.18	375903800	22778	46.25	16500	16680	16180	21400	11530	16470	16502.93	14.27	685	16770	16620	16470	16320	16170	16545	16245	79	4930	500	11520	10	1	14981755	2472	78.95	1.11	12	0.15	209.00	14809.00	26850	20230918	-38.55	15350	20240813	7.49	24100	-31.54	20240103	15350	7.49	20240813	26350	-37.38	20231006	15350	7.49	20240813	2.94	N	039840	500	79 억	2138031	N	N	0	N	N
11	20240927	150501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	50	2	0.30	359165080	21765	44.19	16500	16680	16180	21400	11530	16470	16501.96	14.27	1083	16770	16620	16470	16320	16170	16545	16245	79	4930	500	11520	10	1	14981755	2475	79.04	1.12	12	0.15	209.00	14809.00	26850	20230918	-38.47	15350	20240813	7.62	24100	-31.45	20240103	15350	7.62	20240813	26350	-37.31	20231006	15350	7.62	20240813	2.94	N	039840	500	79 억	2138031	N	N	0	N	N
12	20240927	140504	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16510	40	2	0.24	242087970	14712	29.87	16500	16540	16180	21400	11530	16470	16455.14	14.27	3113	16770	16620	16470	16320	16170	16545	16245	79	4930	500	11520	10	1	14981755	2473	79.00	1.11	12	0.10	209.00	14809.00	26850	20230918	-38.51	15350	20240813	7.56	24100	-31.49	20240103	15350	7.56	20240813	26350	-37.34	20231006	15350	7.56	20240813	2.94	N	039840	500	79 억	2138031	N	N	0	N	N
13	20240927	130500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16530	60	2	0.36	225508970	13707	27.83	16500	16540	16180	21400	11530	16470	16452.10	14.27	3009	16770	16620	16470	16320	16170	16545	16245	79	4930	500	11520	10	1	14981755	2476	79.09	1.12	12	0.09	209.00	14809.00	26850	20230918	-38.44	15350	20240813	7.69	24100	-31.41	20240103	15350	7.69	20240813	26350	-37.27	20231006	15350	7.69	20240813	2.94	N	039840	500	79 억	2138031	N	N	0	N	N
14	20240927	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16490	20	2	0.12	196515130	11951	24.27	16500	16510	16180	21400	11530	16470	16443.40	14.27	2477	16770	16620	16470	16320	16170	16545	16245	79	4930	500	11520	10	1	14981755	2470	78.90	1.11	12	0.08	209.00	14809.00	26850	20230918	-38.58	15350	20240813	7.43	24100	-31.58	20240103	15350	7.43	20240813	26350	-37.42	20231006	15350	7.43	20240813	2.94	N	039840	500	79 억	2138031	N	N	0	N	N
15	20240927	110501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16490	20	2	0.12	160383570	9760	19.82	16500	16500	16180	21400	11530	16470	16432.74	14.27	1687	16770	16620	16470	16320	16170	16545	16245	79	4930	500	11520	10	1	14981755	2470	78.90	1.11	12	0.07	209.00	14809.00	26850	20230918	-38.58	15350	20240813	7.43	24100	-31.58	20240103	15350	7.43	20240813	26350	-37.42	20231006	15350	7.43	20240813	2.94	N	039840	500	79 억	2138031	N	N	0	N	N
16	20240927	100459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	-40	5	-0.24	77830440	4745	9.63	16500	16500	16180	21400	11530	16470	16402.62	14.27	302	16770	16620	16470	16320	16170	16545	16245	79	4930	500	11520	10	1	14981755	2462	78.61	1.11	12	0.03	209.00	14809.00	26850	20230918	-38.81	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	26350	-37.65	20231006	15350	7.04	20240813	2.94	N	039840	500	79 억	2138031	N	N	0	N	N
17	20240927	090500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16360	-110	5	-0.67	12028120	733	1.49	16500	16500	16180	21400	11530	16470	16409.44	14.27	-481	16770	16620	16470	16320	16170	16545	16245	79	4930	500	11520	10	1	14981755	2451	78.28	1.10	12	0.00	209.00	14809.00	26850	20230918	-39.07	15350	20240813	6.58	24100	-32.12	20240103	15350	6.58	20240813	26350	-37.91	20231006	15350	6.58	20240813	2.94	N	039840	500	79 억	2138031	N	N	0	N	N
18	20240926	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	50	2	0.30	804311720	48979	167.88	16620	16620	16320	21300	11500	16420	16421.26	14.31	-5571	16746	16582	16476	16312	16206	16665	16395	79	4880	500	11490	10	1	14981755	2467	78.80	1.11	12	0.33	209.00	14809.00	26850	20230918	-38.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	26350	-37.50	20231006	15350	7.30	20240813	2.98	N	039840	500	79 억	2143603	N	N	0	N	N
19	20240926	150450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16380	-40	5	-0.24	618772230	37657	129.07	16620	16620	16320	21300	11500	16420	16431.80	14.31	-5517	16746	16582	16476	16312	16206	16665	16395	79	4880	500	11490	10	1	14981755	2454	78.37	1.11	12	0.25	209.00	14809.00	26850	20230918	-38.99	15350	20240813	6.71	24100	-32.03	20240103	15350	6.71	20240813	26350	-37.84	20231006	15350	6.71	20240813	2.98	N	039840	500	79 억	2143603	N	N	0	N	N
20	20240926	140456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16450	30	2	0.18	440462980	26812	91.90	16620	16620	16320	21300	11500	16420	16427.83	14.31	-6531	16746	16582	16476	16312	16206	16665	16395	79	4880	500	11490	10	1	14981755	2464	78.71	1.11	12	0.18	209.00	14809.00	26850	20230918	-38.73	15350	20240813	7.17	24100	-31.74	20240103	15350	7.17	20240813	26350	-37.57	20231006	15350	7.17	20240813	2.98	N	039840	500	79 억	2143603	N	N	0	N	N
21	20240926	130458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	100	2	0.61	323184040	19678	67.45	16620	16620	16320	21300	11500	16420	16423.62	14.31	-4798	16746	16582	16476	16312	16206	16665	16395	79	4880	500	11490	10	1	14981755	2475	79.04	1.12	12	0.13	209.00	14809.00	26850	20230918	-38.47	15350	20240813	7.62	24100	-31.45	20240103	15350	7.62	20240813	26350	-37.31	20231006	15350	7.62	20240813	2.98	N	039840	500	79 억	2143603	N	N	0	N	N
22	20240926	120459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16450	30	2	0.18	253132720	15419	52.85	16620	16620	16320	21300	11500	16420	16416.93	14.31	-4607	16746	16582	16476	16312	16206	16665	16395	79	4880	500	11490	10	1	14981755	2464	78.71	1.11	12	0.10	209.00	14809.00	26850	20230918	-38.73	15350	20240813	7.17	24100	-31.74	20240103	15350	7.17	20240813	26350	-37.57	20231006	15350	7.17	20240813	2.98	N	039840	500	79 억	2143603	N	N	0	N	N
23	20240926	110458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16490	70	2	0.43	207198110	12628	43.28	16620	16620	16320	21300	11500	16420	16407.83	14.31	-4165	16746	16582	16476	16312	16206	16665	16395	79	4880	500	11490	10	1	14981755	2470	78.90	1.11	12	0.08	209.00	14809.00	26850	20230918	-38.58	15350	20240813	7.43	24100	-31.58	20240103	15350	7.43	20240813	26350	-37.42	20231006	15350	7.43	20240813	2.98	N	039840	500	79 억	2143603	N	N	0	N	N
24	20240926	100459	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16390	-30	5	-0.18	130631850	7970	27.32	16620	16620	16320	21300	11500	16420	16390.45	14.31	-2907	16746	16582	16476	16312	16206	16665	16395	79	4880	500	11490	10	1	14981755	2456	78.42	1.11	12	0.05	209.00	14809.00	26850	20230918	-38.96	15350	20240813	6.78	24100	-31.99	20240103	15350	6.78	20240813	26350	-37.80	20231006	15350	6.78	20240813	2.98	N	039840	500	79 억	2143603	N	N	0	N	N
25	20240926	090455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16460	40	2	0.24	3787360	229	0.78	16620	16620	16430	21300	11500	16420	16538.69	14.31	-8	16746	16582	16476	16312	16206	16665	16395	79	4880	500	11490	10	1	14981755	2466	78.76	1.11	12	0.00	209.00	14809.00	26850	20230918	-38.70	15350	20240813	7.23	24100	-31.70	20240103	15350	7.23	20240813	26350	-37.53	20231006	15350	7.23	20240813	2.98	N	039840	500	79 억	2143603	N	N	0	N	N
26	20240925	160452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16420	50	2	0.31	480908270	29171	48.72	16370	16640	16370	21250	11460	16370	16486.06	14.32	-2204	16970	16670	16500	16200	16030	16585	16115	79	4880	500	11450	10	1	14981755	2460	78.56	1.11	12	0.19	209.00	14809.00	26850	20230918	-38.85	15350	20240813	6.97	24100	-31.87	20240103	15350	6.97	20240813	26350	-37.69	20231006	15350	6.97	20240813	2.97	N	039840	500	79 억	2145808	N	N	34	N	N
27	20240925	150456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	60	2	0.37	440136300	26688	44.58	16370	16640	16370	21250	11460	16370	16491.92	14.32	-1947	16970	16670	16500	16200	16030	16585	16115	79	4880	500	11450	10	1	14981755	2462	78.61	1.11	12	0.18	209.00	14809.00	26850	20230918	-38.81	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	26350	-37.65	20231006	15350	7.04	20240813	2.97	N	039840	500	79 억	2145808	N	N	34	N	N
28	20240925	140457	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16490	120	2	0.73	305838900	18561	31.00	16370	16580	16370	21250	11460	16370	16477.50	14.32	2021	16970	16670	16500	16200	16030	16585	16115	79	4880	500	11450	10	1	14981755	2470	78.90	1.11	12	0.12	209.00	14809.00	26850	20230918	-38.58	15350	20240813	7.43	24100	-31.58	20240103	15350	7.43	20240813	26350	-37.42	20231006	15350	7.43	20240813	2.97	N	039840	500	79 억	2145808	N	N	34	N	N
29	20240925	130456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16500	130	2	0.79	276460710	16777	28.02	16370	16580	16370	21250	11460	16370	16478.55	14.32	2474	16970	16670	16500	16200	16030	16585	16115	79	4880	500	11450	10	1	14981755	2472	78.95	1.11	12	0.11	209.00	14809.00	26850	20230918	-38.55	15350	20240813	7.49	24100	-31.54	20240103	15350	7.49	20240813	26350	-37.38	20231006	15350	7.49	20240813	2.97	N	039840	500	79 억	2145808	N	N	34	N	N
30	20240925	120456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16540	170	2	1.04	246950830	14988	25.03	16370	16580	16370	21250	11460	16370	16476.57	14.32	2024	16970	16670	16500	16200	16030	16585	16115	79	4880	500	11450	10	1	14981755	2478	79.14	1.12	12	0.10	209.00	14809.00	26850	20230918	-38.40	15350	20240813	7.75	24100	-31.37	20240103	15350	7.75	20240813	26350	-37.23	20231006	15350	7.75	20240813	2.97	N	039840	500	79 억	2145808	N	N	34	N	N
31	20240925	110454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16500	130	2	0.79	170463470	10358	17.30	16370	16520	16370	21250	11460	16370	16457.18	14.32	1354	16970	16670	16500	16200	16030	16585	16115	79	4880	500	11450	10	1	14981755	2472	78.95	1.11	12	0.07	209.00	14809.00	26850	20230918	-38.55	15350	20240813	7.49	24100	-31.54	20240103	15350	7.49	20240813	26350	-37.38	20231006	15350	7.49	20240813	2.97	N	039840	500	79 억	2145808	N	N	34	N	N
32	20240925	100456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16480	110	2	0.67	109019930	6632	11.08	16370	16510	16370	21250	11460	16370	16438.47	14.32	1105	16970	16670	16500	16200	16030	16585	16115	79	4880	500	11450	10	1	14981755	2469	78.85	1.11	12	0.04	209.00	14809.00	26850	20230918	-38.62	15350	20240813	7.36	24100	-31.62	20240103	15350	7.36	20240813	26350	-37.46	20231006	15350	7.36	20240813	2.97	N	039840	500	79 억	2145808	N	N	34	N	N
33	20240925	090456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	60	2	0.37	9307850	568	0.95	16370	16460	16370	21250	11460	16370	16387.06	14.32	-123	16970	16670	16500	16200	16030	16585	16115	79	4880	500	11450	10	1	14981755	2462	78.61	1.11	12	0.00	209.00	14809.00	26850	20230918	-38.81	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	26350	-37.65	20231006	15350	7.04	20240813	2.97	N	039840	500	79 억	2145808	N	N	34	N	N
34	20240924	160453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16370	-390	5	-2.33	982806730	59730	106.03	16700	16800	16330	21750	11740	16760	16454.46	14.38	-8714	17553	17156	16893	16496	16233	17025	16365	79	4990	500	11730	10	1	14981755	2453	78.33	1.11	12	0.40	209.00	14809.00	27600	20230913	-40.69	15350	20240813	6.64	24100	-32.07	20240103	15350	6.64	20240813	26350	-37.87	20231006	15350	6.64	20240813	3.01	N	039840	500	79 억	2154522	N	N	34	N	N
35	20240924	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	-330	5	-1.97	893094470	54259	96.31	16700	16800	16330	21750	11740	16760	16459.84	14.38	-7312	17553	17156	16893	16496	16233	17025	16365	79	4990	500	11730	10	1	14981755	2462	78.61	1.11	12	0.36	209.00	14809.00	27600	20230913	-40.47	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	26350	-37.65	20231006	15350	7.04	20240813	3.01	N	039840	500	79 억	2154522	N	N	3	N	N
36	20240924	140452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16340	-420	5	-2.51	658178970	39936	70.89	16700	16800	16340	21750	11740	16760	16480.84	14.38	-5762	17553	17156	16893	16496	16233	17025	16365	79	4990	500	11730	10	1	14981755	2448	78.18	1.10	12	0.27	209.00	14809.00	27600	20230913	-40.80	15350	20240813	6.45	24100	-32.20	20240103	15350	6.45	20240813	26350	-37.99	20231006	15350	6.45	20240813	3.01	N	039840	500	79 억	2154522	N	N	3	N	N
37	20240924	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	-330	5	-1.97	484701910	29342	52.08	16700	16800	16390	21750	11740	16760	16519.05	14.38	-1513	17553	17156	16893	16496	16233	17025	16365	79	4990	500	11730	10	1	14981755	2462	78.61	1.11	12	0.20	209.00	14809.00	27600	20230913	-40.47	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	26350	-37.65	20231006	15350	7.04	20240813	3.01	N	039840	500	79 억	2154522	N	N	3	N	N
38	20240924	120454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16560	-200	5	-1.19	356917190	21569	38.29	16700	16800	16430	21750	11740	16760	16547.69	14.38	-442	17553	17156	16893	16496	16233	17025	16365	79	4990	500	11730	10	1	14981755	2481	79.23	1.12	12	0.14	209.00	14809.00	27600	20230913	-40.00	15350	20240813	7.88	24100	-31.29	20240103	15350	7.88	20240813	26350	-37.15	20231006	15350	7.88	20240813	3.01	N	039840	500	79 억	2154522	N	N	3	N	N
39	20240924	110454	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16540	-220	5	-1.31	314005460	18982	33.69	16700	16800	16430	21750	11740	16760	16542.27	14.38	-316	17553	17156	16893	16496	16233	17025	16365	79	4990	500	11730	10	1	14981755	2478	79.14	1.12	12	0.13	209.00	14809.00	27600	20230913	-40.07	15350	20240813	7.75	24100	-31.37	20240103	15350	7.75	20240813	26350	-37.23	20231006	15350	7.75	20240813	3.01	N	039840	500	79 억	2154522	N	N	3	N	N
40	20240924	100451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16480	-280	5	-1.67	167347940	10089	17.91	16700	16800	16480	21750	11740	16760	16587.17	14.38	-1548	17553	17156	16893	16496	16233	17025	16365	79	4990	500	11730	10	1	14981755	2469	78.85	1.11	12	0.07	209.00	14809.00	27600	20230913	-40.29	15350	20240813	7.36	24100	-31.62	20240103	15350	7.36	20240813	26350	-37.46	20231006	15350	7.36	20240813	3.01	N	039840	500	79 억	2154522	N	N	3	N	N
41	20240924	090452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16760	0	3	0.00	12239800	733	1.30	16700	16760	16680	21750	11740	16760	16698.23	14.38	102	17553	17156	16893	16496	16233	17025	16365	79	4990	500	11730	10	1	14981755	2511	80.19	1.13	12	0.00	209.00	14809.00	27600	20230913	-39.28	15350	20240813	9.19	24100	-30.46	20240103	15350	9.19	20240813	26350	-36.39	20231006	15350	9.19	20240813	3.01	N	039840	500	79 억	2154522	N	N	3	N	N
42	20240923	160451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16760	-400	5	-2.33	947597520	56268	39.67	17290	17290	16630	22300	12020	17160	16840.80	14.51	-19108	18366	17762	17246	16642	16126	17505	16385	79	5140	500	12010	10	1	14981755	2511	80.19	1.13	12	0.38	209.00	14809.00	29000	20230912	-42.21	15350	20240813	9.19	24100	-30.46	20240103	15350	9.19	20240813	26350	-36.39	20231006	15350	9.19	20240813	2.99	N	039840	500	79 억	2173230	N	N	3	N	N
43	20240923	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16710	-450	5	-2.62	817591460	48504	34.19	17290	17290	16630	22300	12020	17160	16856.17	14.51	-15417	18366	17762	17246	16642	16126	17505	16385	79	5140	500	12010	10	1	14981755	2503	79.95	1.13	12	0.32	209.00	14809.00	29000	20230912	-42.38	15350	20240813	8.86	24100	-30.66	20240103	15350	8.86	20240813	26350	-36.58	20231006	15350	8.86	20240813	2.99	N	039840	500	79 억	2173230	N	N	41	N	N
44	20240923	140456	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16730	-430	5	-2.51	702336430	41628	29.35	17290	17290	16630	22300	12020	17160	16871.73	14.51	-12440	18366	17762	17246	16642	16126	17505	16385	79	5140	500	12010	10	1	14981755	2506	80.05	1.13	12	0.28	209.00	14809.00	29000	20230912	-42.31	15350	20240813	8.99	24100	-30.58	20240103	15350	8.99	20240813	26350	-36.51	20231006	15350	8.99	20240813	2.99	N	039840	500	79 억	2173230	N	N	41	N	N
45	20240923	130452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16790	-370	5	-2.16	565240110	33423	23.56	17290	17290	16790	22300	12020	17160	16911.71	14.51	-8496	18366	17762	17246	16642	16126	17505	16385	79	5140	500	12010	10	1	14981755	2515	80.33	1.13	12	0.22	209.00	14809.00	29000	20230912	-42.10	15350	20240813	9.38	24100	-30.33	20240103	15350	9.38	20240813	26350	-36.28	20231006	15350	9.38	20240813	2.99	N	039840	500	79 억	2173230	N	N	41	N	N
46	20240923	120451	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16890	-270	5	-1.57	451689940	26675	18.80	17290	17290	16830	22300	12020	17160	16933.08	14.51	-7092	18366	17762	17246	16642	16126	17505	16385	79	5140	500	12010	10	1	14981755	2530	80.81	1.14	12	0.18	209.00	14809.00	29000	20230912	-41.76	15350	20240813	10.03	24100	-29.92	20240103	15350	10.03	20240813	26350	-35.90	20231006	15350	10.03	20240813	2.99	N	039840	500	79 억	2173230	N	N	41	N	N
47	20240923	110453	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16910	-250	5	-1.46	331516050	19555	13.79	17290	17290	16860	22300	12020	17160	16953.01	14.51	-4437	18366	17762	17246	16642	16126	17505	16385	79	5140	500	12010	10	1	14981755	2533	80.91	1.14	12	0.13	209.00	14809.00	29000	20230912	-41.69	15350	20240813	10.16	24100	-29.83	20240103	15350	10.16	20240813	26350	-35.83	20231006	15350	10.16	20240813	2.99	N	039840	500	79 억	2173230	N	N	41	N	N
48	20240923	100450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16900	-260	5	-1.52	264357710	15594	10.99	17290	17290	16860	22300	12020	17160	16952.53	14.51	-4778	18366	17762	17246	16642	16126	17505	16385	79	5140	500	12010	10	1	14981755	2532	80.86	1.14	12	0.10	209.00	14809.00	29000	20230912	-41.72	15350	20240813	10.10	24100	-29.88	20240103	15350	10.10	20240813	26350	-35.86	20231006	15350	10.10	20240813	2.99	N	039840	500	79 억	2173230	N	N	41	N	N
49	20240923	090450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17150	-10	5	-0.06	14818810	864	0.61	17290	17290	17130	22300	12020	17160	17151.40	14.51	-519	18366	17762	17246	16642	16126	17505	16385	79	5140	500	12010	10	1	14981755	2569	82.06	1.16	12	0.01	209.00	14809.00	29000	20230912	-40.86	15350	20240813	11.73	24100	-28.84	20240103	15350	11.73	20240813	26350	-34.91	20231006	15350	11.73	20240813	2.99	N	039840	500	79 억	2173230	N	N	41	N	N
50	20240913	160430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17030	660	2	4.03	1326928690	78734	116.48	16270	17210	16200	21250	11460	16370	16853.26	14.47	11456	16723	16546	16313	16136	15903	16635	16225	79	4880	500	11450	10	1	14981755	2551	81.48	1.15	12	0.53	209.00	14809.00	29250	20230907	-41.78	15350	20240813	10.94	24100	-29.34	20240103	15350	10.94	20240813	27600	-38.30	20230913	15350	10.94	20240813	2.87	N	039840	500	79 억	2167271	N	N	3	N	N
51	20240913	150434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17030	660	2	4.03	1035359800	61608	91.15	16270	17210	16200	21250	11460	16370	16805.61	14.47	21030	16723	16546	16313	16136	15903	16635	16225	79	4880	500	11450	10	1	14981755	2551	81.48	1.15	12	0.41	209.00	14809.00	29250	20230907	-41.78	15350	20240813	10.94	24100	-29.34	20240103	15350	10.94	20240813	27600	-38.30	20230913	15350	10.94	20240813	2.87	N	039840	500	79 억	2167271	N	N	3	N	N
52	20240913	140435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17010	640	2	3.91	944156350	56240	83.21	16270	17210	16200	21250	11460	16370	16787.99	14.47	20338	16723	16546	16313	16136	15903	16635	16225	79	4880	500	11450	10	1	14981755	2548	81.39	1.15	12	0.38	209.00	14809.00	29250	20230907	-41.85	15350	20240813	10.81	24100	-29.42	20240103	15350	10.81	20240813	27600	-38.37	20230913	15350	10.81	20240813	2.87	N	039840	500	79 억	2167271	N	N	3	N	N
53	20240913	130431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17080	710	2	4.34	839246150	50080	74.09	16270	17210	16200	21250	11460	16370	16758.11	14.47	18512	16723	16546	16313	16136	15903	16635	16225	79	4880	500	11450	10	1	14981755	2559	81.72	1.15	12	0.33	209.00	14809.00	29250	20230907	-41.61	15350	20240813	11.27	24100	-29.13	20240103	15350	11.27	20240813	27600	-38.12	20230913	15350	11.27	20240813	2.87	N	039840	500	79 억	2167271	N	N	3	N	N
54	20240913	120433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16870	500	2	3.05	556485530	33466	49.51	16270	16910	16200	21250	11460	16370	16628.38	14.47	11420	16723	16546	16313	16136	15903	16635	16225	79	4880	500	11450	10	1	14981755	2527	80.72	1.14	12	0.22	209.00	14809.00	29250	20230907	-42.32	15350	20240813	9.90	24100	-30.00	20240103	15350	9.90	20240813	27600	-38.88	20230913	15350	9.90	20240813	2.87	N	039840	500	79 억	2167271	N	N	3	N	N
55	20240913	110434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16650	280	2	1.71	322049080	19507	28.86	16270	16710	16200	21250	11460	16370	16509.41	14.47	4525	16723	16546	16313	16136	15903	16635	16225	79	4880	500	11450	10	1	14981755	2494	79.67	1.12	12	0.13	209.00	14809.00	29250	20230907	-43.08	15350	20240813	8.47	24100	-30.91	20240103	15350	8.47	20240813	27600	-39.67	20230913	15350	8.47	20240813	2.87	N	039840	500	79 억	2167271	N	N	3	N	N
56	20240913	100434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16380	10	2	0.06	76650330	4703	6.96	16270	16490	16200	21250	11460	16370	16298.18	14.47	772	16723	16546	16313	16136	15903	16635	16225	79	4880	500	11450	10	1	14981755	2454	78.37	1.11	12	0.03	209.00	14809.00	29250	20230907	-44.00	15350	20240813	6.71	24100	-32.03	20240103	15350	6.71	20240813	27600	-40.65	20230913	15350	6.71	20240813	2.87	N	039840	500	79 억	2167271	N	N	3	N	N
57	20240913	090436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16310	-60	5	-0.37	2294150	141	0.21	16270	16310	16270	21250	11460	16370	16270.57	14.47	-20	16723	16546	16313	16136	15903	16635	16225	79	4880	500	11450	10	1	14981755	2444	78.04	1.10	12	0.00	209.00	14809.00	29250	20230907	-44.24	15350	20240813	6.25	24100	-32.32	20240103	15350	6.25	20240813	27600	-40.91	20230913	15350	6.25	20240813	2.87	N	039840	500	79 억	2167271	N	N	3	N	N
58	20240912	160430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16370	170	2	1.05	1097316790	67581	251.59	16180	16490	16080	21050	11340	16200	16237.05	13.56	-11595	16333	16266	16133	16066	15933	16300	16100	79	4850	500	11340	10	1	15881755	2600	78.33	1.11	12	0.43	209.00	14809.00	30400	20230906	-46.15	15350	20240813	6.64	24100	-32.07	20240103	15350	6.64	20240813	29000	-43.55	20230912	15350	6.64	20240813	2.88	N	039840	500	79 억	2153630	N	N	3	N	N
59	20240912	150431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16280	80	2	0.49	932063040	57467	213.93	16180	16490	16080	21050	11340	16200	16219.10	13.56	-9451	16333	16266	16133	16066	15933	16300	16100	79	4850	500	11340	10	1	15881755	2586	77.89	1.10	12	0.36	209.00	14809.00	30400	20230906	-46.45	15350	20240813	6.06	24100	-32.45	20240103	15350	6.06	20240813	29000	-43.86	20230912	15350	6.06	20240813	2.88	N	039840	500	79 억	2153630	N	N	234	N	N
60	20240912	140433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16140	-60	5	-0.37	749956260	46270	172.25	16180	16490	16080	21050	11340	16200	16208.26	13.56	-10879	16333	16266	16133	16066	15933	16300	16100	79	4850	500	11340	10	1	15881755	2563	77.22	1.09	12	0.29	209.00	14809.00	30400	20230906	-46.91	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	29000	-44.34	20230912	15350	5.15	20240813	2.88	N	039840	500	79 억	2153630	N	N	234	N	N
61	20240912	130431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16110	-90	5	-0.56	616234970	37992	141.43	16180	16490	16080	21050	11340	16200	16220.12	13.56	-10147	16333	16266	16133	16066	15933	16300	16100	79	4850	500	11340	10	1	15881755	2559	77.08	1.09	12	0.24	209.00	14809.00	30400	20230906	-47.01	15350	20240813	4.95	24100	-33.15	20240103	15350	4.95	20240813	29000	-44.45	20230912	15350	4.95	20240813	2.88	N	039840	500	79 억	2153630	N	N	234	N	N
62	20240912	120430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16120	-80	5	-0.49	493861340	30394	113.15	16180	16490	16080	21050	11340	16200	16248.65	13.56	-6360	16333	16266	16133	16066	15933	16300	16100	79	4850	500	11340	10	1	15881755	2560	77.13	1.09	12	0.19	209.00	14809.00	30400	20230906	-46.97	15350	20240813	5.02	24100	-33.11	20240103	15350	5.02	20240813	29000	-44.41	20230912	15350	5.02	20240813	2.88	N	039840	500	79 억	2153630	N	N	234	N	N
63	20240912	110429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16170	-30	5	-0.19	395237920	24289	90.42	16180	16490	16080	21050	11340	16200	16272.30	13.56	-2337	16333	16266	16133	16066	15933	16300	16100	79	4850	500	11340	10	1	15881755	2568	77.37	1.09	12	0.15	209.00	14809.00	30400	20230906	-46.81	15350	20240813	5.34	24100	-32.90	20240103	15350	5.34	20240813	29000	-44.24	20230912	15350	5.34	20240813	2.88	N	039840	500	79 억	2153630	N	N	234	N	N
64	20240912	100431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16390	190	2	1.17	167607840	10251	38.16	16180	16490	16080	21050	11340	16200	16350.39	13.56	2428	16333	16266	16133	16066	15933	16300	16100	79	4850	500	11340	10	1	15881755	2603	78.42	1.11	12	0.06	209.00	14809.00	30400	20230906	-46.09	15350	20240813	6.78	24100	-31.99	20240103	15350	6.78	20240813	29000	-43.48	20230912	15350	6.78	20240813	2.88	N	039840	500	79 억	2153630	N	N	234	N	N
65	20240912	090431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	0	3	0.00	0	0	0.00	0	0	0	21050	11340	16200	0.00	13.56	0	16333	16266	16133	16066	15933	16300	16100	79	4850	500	11340	10	1	15881755	2573	77.51	1.09	12	0.00	209.00	14809.00	30400	20230906	-46.71	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	29000	-44.14	20230912	15350	5.54	20240813	2.88	N	039840	500	79 억	2153630	N	N	234	N	N
66	20240911	160422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	40	2	0.25	431472020	26834	128.66	16060	16200	16000	21000	11320	16160	16076.84	13.54	3140	16393	16276	16123	16006	15853	16200	15930	79	4840	500	11310	10	1	15881755	2573	77.51	1.09	12	0.17	209.00	14809.00	30800	20230905	-47.40	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	29000	-44.14	20230912	15350	5.54	20240813	2.90	N	039840	500	79 억	2151072	N	N	221	N	N
67	20240911	150425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16050	-110	5	-0.68	291258850	18140	86.98	16060	16180	16000	21000	11320	16160	16056.17	13.54	3550	16393	16276	16123	16006	15853	16200	15930	79	4840	500	11310	10	1	15881755	2549	76.79	1.08	12	0.11	209.00	14809.00	30800	20230905	-47.89	15350	20240813	4.56	24100	-33.40	20240103	15350	4.56	20240813	29000	-44.66	20230912	15350	4.56	20240813	2.90	N	039840	500	79 억	2151072	N	N	24	N	N
68	20240911	140425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16050	-110	5	-0.68	182662300	11367	54.50	16060	16180	16000	21000	11320	16160	16069.53	13.54	1519	16393	16276	16123	16006	15853	16200	15930	79	4840	500	11310	10	1	15881755	2549	76.79	1.08	12	0.07	209.00	14809.00	30800	20230905	-47.89	15350	20240813	4.56	24100	-33.40	20240103	15350	4.56	20240813	29000	-44.66	20230912	15350	4.56	20240813	2.90	N	039840	500	79 억	2151072	N	N	24	N	N
69	20240911	130424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16130	-30	5	-0.19	179751190	11186	53.63	16060	16180	16000	21000	11320	16160	16069.30	13.54	1498	16393	16276	16123	16006	15853	16200	15930	79	4840	500	11310	10	1	15881755	2562	77.18	1.09	12	0.07	209.00	14809.00	30800	20230905	-47.63	15350	20240813	5.08	24100	-33.07	20240103	15350	5.08	20240813	29000	-44.38	20230912	15350	5.08	20240813	2.90	N	039840	500	79 억	2151072	N	N	24	N	N
70	20240911	120427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16080	-80	5	-0.50	151546440	9434	45.23	16060	16180	16000	21000	11320	16160	16063.86	13.54	1059	16393	16276	16123	16006	15853	16200	15930	79	4840	500	11310	10	1	15881755	2554	76.94	1.09	12	0.06	209.00	14809.00	30800	20230905	-47.79	15350	20240813	4.76	24100	-33.28	20240103	15350	4.76	20240813	29000	-44.55	20230912	15350	4.76	20240813	2.90	N	039840	500	79 억	2151072	N	N	24	N	N
71	20240911	110422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16090	-70	5	-0.43	66210710	4114	19.73	16060	16180	16050	21000	11320	16160	16094.00	13.54	-26	16393	16276	16123	16006	15853	16200	15930	79	4840	500	11310	10	1	15881755	2555	76.99	1.09	12	0.03	209.00	14809.00	30800	20230905	-47.76	15350	20240813	4.82	24100	-33.24	20240103	15350	4.82	20240813	29000	-44.52	20230912	15350	4.82	20240813	2.90	N	039840	500	79 억	2151072	N	N	24	N	N
72	20240911	100422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16150	-10	5	-0.06	42398070	2635	12.63	16060	16180	16050	21000	11320	16160	16090.35	13.54	440	16393	16276	16123	16006	15853	16200	15930	79	4840	500	11310	10	1	15881755	2565	77.27	1.09	12	0.02	209.00	14809.00	30800	20230905	-47.56	15350	20240813	5.21	24100	-32.99	20240103	15350	5.21	20240813	29000	-44.31	20230912	15350	5.21	20240813	2.90	N	039840	500	79 억	2151072	N	N	24	N	N
73	20240911	090427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16060	-100	5	-0.62	2071740	129	0.62	16060	16060	16060	21000	11320	16160	16060.00	13.54	-19	16393	16276	16123	16006	15853	16200	15930	79	4840	500	11310	10	1	15881755	2551	76.84	1.08	12	0.00	209.00	14809.00	30800	20230905	-47.86	15350	20240813	4.63	24100	-33.36	20240103	15350	4.63	20240813	29000	-44.62	20230912	15350	4.63	20240813	2.90	N	039840	500	79 억	2151072	N	N	24	N	N
74	20240910	160423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16160	-40	5	-0.25	335144920	20839	76.77	16220	16240	15970	21050	11340	16200	16082.48	13.55	-527	16593	16396	16003	15806	15413	16495	15905	79	4850	500	11340	10	1	15881755	2566	77.32	1.09	12	0.13	209.00	14809.00	30800	20230904	-47.53	15350	20240813	5.28	24100	-32.95	20240103	15350	5.28	20240813	29000	-44.28	20230912	15350	5.28	20240813	2.94	N	039840	500	79 억	2151676	N	N	24	N	N
75	20240910	150427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16040	-160	5	-0.99	290645070	18083	66.62	16220	16240	15970	21050	11340	16200	16072.83	13.55	295	16593	16396	16003	15806	15413	16495	15905	79	4850	500	11340	10	1	15881755	2547	76.75	1.08	12	0.11	209.00	14809.00	30800	20230904	-47.92	15350	20240813	4.50	24100	-33.44	20240103	15350	4.50	20240813	29000	-44.69	20230912	15350	4.50	20240813	2.94	N	039840	500	79 억	2151676	N	N	4	N	N
76	20240910	140424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15990	-210	5	-1.30	249320020	15508	57.13	16220	16240	15970	21050	11340	16200	16076.86	13.55	111	16593	16396	16003	15806	15413	16495	15905	79	4850	500	11340	10	1	15881755	2539	76.51	1.08	12	0.10	209.00	14809.00	30800	20230904	-48.08	15350	20240813	4.17	24100	-33.65	20240103	15350	4.17	20240813	29000	-44.86	20230912	15350	4.17	20240813	2.94	N	039840	500	79 억	2151676	N	N	4	N	N
77	20240910	130425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16140	-60	5	-0.37	221194460	13753	50.67	16220	16240	15970	21050	11340	16200	16083.36	13.55	210	16593	16396	16003	15806	15413	16495	15905	79	4850	500	11340	10	1	15881755	2563	77.22	1.09	12	0.09	209.00	14809.00	30800	20230904	-47.60	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	29000	-44.34	20230912	15350	5.15	20240813	2.94	N	039840	500	79 억	2151676	N	N	4	N	N
78	20240910	120422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16040	-160	5	-0.99	207515820	12901	47.53	16220	16240	15970	21050	11340	16200	16085.25	13.55	449	16593	16396	16003	15806	15413	16495	15905	79	4850	500	11340	10	1	15881755	2547	76.75	1.08	12	0.08	209.00	14809.00	30800	20230904	-47.92	15350	20240813	4.50	24100	-33.44	20240103	15350	4.50	20240813	29000	-44.69	20230912	15350	4.50	20240813	2.94	N	039840	500	79 억	2151676	N	N	4	N	N
79	20240910	110423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16110	-90	5	-0.56	109416980	6779	24.97	16220	16240	16030	21050	11340	16200	16140.58	13.55	631	16593	16396	16003	15806	15413	16495	15905	79	4850	500	11340	10	1	15881755	2559	77.08	1.09	12	0.04	209.00	14809.00	30800	20230904	-47.69	15350	20240813	4.95	24100	-33.15	20240103	15350	4.95	20240813	29000	-44.45	20230912	15350	4.95	20240813	2.94	N	039840	500	79 억	2151676	N	N	4	N	N
80	20240910	100424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16060	-140	5	-0.86	27885000	1730	6.37	16220	16230	16060	21050	11340	16200	16118.50	13.55	-254	16593	16396	16003	15806	15413	16495	15905	79	4850	500	11340	10	1	15881755	2551	76.84	1.08	12	0.01	209.00	14809.00	30800	20230904	-47.86	15350	20240813	4.63	24100	-33.36	20240103	15350	4.63	20240813	29000	-44.62	20230912	15350	4.63	20240813	2.94	N	039840	500	79 억	2151676	N	N	4	N	N
81	20240910	090423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16220	20	2	0.12	227080	14	0.05	16220	16220	16220	21050	11340	16200	16220.00	13.55	-1	16593	16396	16003	15806	15413	16495	15905	79	4850	500	11340	10	1	15881755	2576	77.61	1.10	12	0.00	209.00	14809.00	30800	20230904	-47.34	15350	20240813	5.67	24100	-32.70	20240103	15350	5.67	20240813	29000	-44.07	20230912	15350	5.67	20240813	2.94	N	039840	500	79 억	2151676	N	N	4	N	N
82	20240909	160416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	160	2	1.00	431116620	26963	53.44	15610	16200	15610	20850	11230	16040	15985.57	13.52	4474	16646	16342	15946	15642	15246	16145	15445	79	4810	500	11220	10	1	15881755	2573	77.51	1.09	12	0.17	209.00	14809.00	30800	20230904	-47.40	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	29000	-44.14	20230912	15350	5.54	20240813	2.93	N	039840	500	79 억	2147452	N	N	4	N	N
83	20240909	150418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16140	100	2	0.62	337189590	21150	41.92	15610	16200	15610	20850	11230	16040	15942.77	13.52	4270	16646	16342	15946	15642	15246	16145	15445	79	4810	500	11220	10	1	15881755	2563	77.22	1.09	12	0.13	209.00	14809.00	30800	20230904	-47.60	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	29000	-44.34	20230912	15350	5.15	20240813	2.93	N	039840	500	79 억	2147452	N	N	33	N	N
84	20240909	140421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16160	120	2	0.75	294857830	18519	36.70	15610	16200	15610	20850	11230	16040	15921.91	13.52	3261	16646	16342	15946	15642	15246	16145	15445	79	4810	500	11220	10	1	15881755	2566	77.32	1.09	12	0.12	209.00	14809.00	30800	20230904	-47.53	15350	20240813	5.28	24100	-32.95	20240103	15350	5.28	20240813	29000	-44.28	20230912	15350	5.28	20240813	2.93	N	039840	500	79 억	2147452	N	N	33	N	N
85	20240909	130418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15960	-80	5	-0.50	176032200	11142	22.08	15610	15980	15610	20850	11230	16040	15798.98	13.52	1260	16646	16342	15946	15642	15246	16145	15445	79	4810	500	11220	10	1	15881755	2535	76.36	1.08	12	0.07	209.00	14809.00	30800	20230904	-48.18	15350	20240813	3.97	24100	-33.78	20240103	15350	3.97	20240813	29000	-44.97	20230912	15350	3.97	20240813	2.93	N	039840	500	79 억	2147452	N	N	33	N	N
86	20240909	120416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15960	-80	5	-0.50	174659620	11056	21.91	15610	15980	15610	20850	11230	16040	15797.72	13.52	1260	16646	16342	15946	15642	15246	16145	15445	79	4810	500	11220	10	1	15881755	2535	76.36	1.08	12	0.07	209.00	14809.00	30800	20230904	-48.18	15350	20240813	3.97	24100	-33.78	20240103	15350	3.97	20240813	29000	-44.97	20230912	15350	3.97	20240813	2.93	N	039840	500	79 억	2147452	N	N	33	N	N
87	20240909	110417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15810	-230	5	-1.43	142752540	9050	17.94	15610	15910	15610	20850	11230	16040	15773.76	13.52	1190	16646	16342	15946	15642	15246	16145	15445	79	4810	500	11220	10	1	15881755	2511	75.65	1.07	12	0.06	209.00	14809.00	30800	20230904	-48.67	15350	20240813	3.00	24100	-34.40	20240103	15350	3.00	20240813	29000	-45.48	20230912	15350	3.00	20240813	2.93	N	039840	500	79 억	2147452	N	N	33	N	N
88	20240909	100421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15780	-260	5	-1.62	79717580	5055	10.02	15610	15910	15610	20850	11230	16040	15770.05	13.52	549	16646	16342	15946	15642	15246	16145	15445	79	4810	500	11220	10	1	15881755	2506	75.50	1.07	12	0.03	209.00	14809.00	30800	20230904	-48.77	15350	20240813	2.80	24100	-34.52	20240103	15350	2.80	20240813	29000	-45.59	20230912	15350	2.80	20240813	2.93	N	039840	500	79 억	2147452	N	N	33	N	N
89	20240909	090415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15690	-350	5	-2.18	19705230	1260	2.50	15610	15700	15610	20850	11230	16040	15639.07	13.52	79	16646	16342	15946	15642	15246	16145	15445	79	4810	500	11220	10	1	15881755	2492	75.07	1.06	12	0.01	209.00	14809.00	30800	20230904	-49.06	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	29000	-45.90	20230912	15350	2.21	20240813	2.93	N	039840	500	79 억	2147452	N	N	33	N	N
90	20240906	160413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16040	-260	5	-1.60	795591530	50400	188.11	16160	16250	15550	21150	11410	16300	15785.40	13.55	-5269	16566	16432	16286	16152	16006	16500	16220	79	4850	500	11410	10	1	15881755	2547	76.75	1.08	12	0.32	209.00	14809.00	30800	20230904	-47.92	15350	20240813	4.50	24100	-33.44	20240103	15350	4.50	20240813	30400	-47.24	20230906	15350	4.50	20240813	3.04	N	039840	500	79 억	2152723	N	N	33	N	N
91	20240906	150420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15790	-510	5	-3.13	594072560	37689	140.67	16160	16250	15550	21150	11410	16300	15762.49	13.55	-3933	16566	16432	16286	16152	16006	16500	16220	79	4850	500	11410	10	1	15881755	2508	75.55	1.07	12	0.24	209.00	14809.00	30800	20230904	-48.73	15350	20240813	2.87	24100	-34.48	20240103	15350	2.87	20240813	30400	-48.06	20230906	15350	2.87	20240813	3.04	N	039840	500	79 억	2152723	N	N	29	N	N
92	20240906	140419	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15810	-490	5	-3.01	482129360	30563	114.07	16160	16250	15550	21150	11410	16300	15774.94	13.55	-2786	16566	16432	16286	16152	16006	16500	16220	79	4850	500	11410	10	1	15881755	2511	75.65	1.07	12	0.19	209.00	14809.00	30800	20230904	-48.67	15350	20240813	3.00	24100	-34.40	20240103	15350	3.00	20240813	30400	-47.99	20230906	15350	3.00	20240813	3.04	N	039840	500	79 억	2152723	N	N	29	N	N
93	20240906	130416	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15780	-520	5	-3.19	391874200	24869	92.82	16160	16250	15550	21150	11410	16300	15757.54	13.55	-3538	16566	16432	16286	16152	16006	16500	16220	79	4850	500	11410	10	1	15881755	2506	75.50	1.07	12	0.16	209.00	14809.00	30800	20230904	-48.77	15350	20240813	2.80	24100	-34.52	20240103	15350	2.80	20240813	30400	-48.09	20230906	15350	2.80	20240813	3.04	N	039840	500	79 억	2152723	N	N	29	N	N
94	20240906	120418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15710	-590	5	-3.62	352745430	22378	83.52	16160	16250	15550	21150	11410	16300	15763.05	13.55	-2533	16566	16432	16286	16152	16006	16500	16220	79	4850	500	11410	10	1	15881755	2495	75.17	1.06	12	0.14	209.00	14809.00	30800	20230904	-48.99	15350	20240813	2.35	24100	-34.81	20240103	15350	2.35	20240813	30400	-48.32	20230906	15350	2.35	20240813	3.04	N	039840	500	79 억	2152723	N	N	29	N	N
95	20240906	110421	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15870	-430	5	-2.64	329410530	20894	77.98	16160	16250	15550	21150	11410	16300	15765.80	13.55	-1341	16566	16432	16286	16152	16006	16500	16220	79	4850	500	11410	10	1	15881755	2520	75.93	1.07	12	0.13	209.00	14809.00	30800	20230904	-48.47	15350	20240813	3.39	24100	-34.15	20240103	15350	3.39	20240813	30400	-47.80	20230906	15350	3.39	20240813	3.04	N	039840	500	79 억	2152723	N	N	29	N	N
96	20240906	100415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	15730	-570	5	-3.50	214933680	13594	50.74	16160	16250	15620	21150	11410	16300	15810.92	13.55	-398	16566	16432	16286	16152	16006	16500	16220	79	4850	500	11410	10	1	15881755	2498	75.26	1.06	12	0.09	209.00	14809.00	30800	20230904	-48.93	15350	20240813	2.48	24100	-34.73	20240103	15350	2.48	20240813	30400	-48.26	20230906	15350	2.48	20240813	3.04	N	039840	500	79 억	2152723	N	N	29	N	N
97	20240906	090418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16250	-50	5	-0.31	5188470	321	1.20	16160	16250	16160	21150	11410	16300	16163.46	13.55	-43	16566	16432	16286	16152	16006	16500	16220	79	4850	500	11410	10	1	15881755	2581	77.75	1.10	12	0.00	209.00	14809.00	30800	20230904	-47.24	15350	20240813	5.86	24100	-32.57	20240103	15350	5.86	20240813	30400	-46.55	20230906	15350	5.86	20240813	3.04	N	039840	500	79 억	2152723	N	N	29	N	N
98	20240905	160411	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	-40	5	-0.24	432158000	26596	48.78	16250	16420	16140	21200	11440	16340	16248.89	13.56	-194	16800	16570	16260	16030	15720	16415	15875	79	4860	500	11430	10	1	15881755	2589	77.99	1.10	12	0.17	209.00	14809.00	30800	20230904	-47.08	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	30800	-47.08	20230905	15350	6.19	20240813	3.11	N	039840	500	79 억	2152861	N	N	29	N	N
99	20240905	150417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16220	-120	5	-0.73	325063710	20023	36.73	16250	16420	16140	21200	11440	16340	16234.52	13.56	1140	16800	16570	16260	16030	15720	16415	15875	79	4860	500	11430	10	1	15881755	2576	77.61	1.10	12	0.13	209.00	14809.00	30800	20230904	-47.34	15350	20240813	5.67	24100	-32.70	20240103	15350	5.67	20240813	30800	-47.34	20230905	15350	5.67	20240813	3.11	N	039840	500	79 억	2152861	N	N	81	N	N
100	20240905	140415	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16240	-100	5	-0.61	313469850	19309	35.42	16250	16420	16140	21200	11440	16340	16234.39	13.56	1288	16800	16570	16260	16030	15720	16415	15875	79	4860	500	11430	10	1	15881755	2579	77.70	1.10	12	0.12	209.00	14809.00	30800	20230904	-47.27	15350	20240813	5.80	24100	-32.61	20240103	15350	5.80	20240813	30800	-47.27	20230905	15350	5.80	20240813	3.11	N	039840	500	79 억	2152861	N	N	81	N	N
101	20240905	130417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16150	-190	5	-1.16	281515670	17333	31.79	16250	16420	16150	21200	11440	16340	16241.60	13.56	1592	16800	16570	16260	16030	15720	16415	15875	79	4860	500	11430	10	1	15881755	2565	77.27	1.09	12	0.11	209.00	14809.00	30800	20230904	-47.56	15350	20240813	5.21	24100	-32.99	20240103	15350	5.21	20240813	30800	-47.56	20230905	15350	5.21	20240813	3.11	N	039840	500	79 억	2152861	N	N	81	N	N
102	20240905	120414	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16160	-180	5	-1.10	255487720	15722	28.84	16250	16420	16150	21200	11440	16340	16250.33	13.56	1892	16800	16570	16260	16030	15720	16415	15875	79	4860	500	11430	10	1	15881755	2566	77.32	1.09	12	0.10	209.00	14809.00	30800	20230904	-47.53	15350	20240813	5.28	24100	-32.95	20240103	15350	5.28	20240813	30800	-47.53	20230905	15350	5.28	20240813	3.11	N	039840	500	79 억	2152861	N	N	81	N	N
103	20240905	110413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16240	-100	5	-0.61	216362570	13302	24.40	16250	16420	16150	21200	11440	16340	16265.42	13.56	2377	16800	16570	16260	16030	15720	16415	15875	79	4860	500	11430	10	1	15881755	2579	77.70	1.10	12	0.08	209.00	14809.00	30800	20230904	-47.27	15350	20240813	5.80	24100	-32.61	20240103	15350	5.80	20240813	30800	-47.27	20230905	15350	5.80	20240813	3.11	N	039840	500	79 억	2152861	N	N	81	N	N
104	20240905	100413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16350	10	2	0.06	132120290	8127	14.91	16250	16420	16150	21200	11440	16340	16256.96	13.56	3859	16800	16570	16260	16030	15720	16415	15875	79	4860	500	11430	10	1	15881755	2597	78.23	1.10	12	0.05	209.00	14809.00	30800	20230904	-46.92	15350	20240813	6.51	24100	-32.16	20240103	15350	6.51	20240813	30800	-46.92	20230905	15350	6.51	20240813	3.11	N	039840	500	79 억	2152861	N	N	81	N	N
105	20240905	090418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16330	-10	5	-0.06	766390	47	0.09	16250	16330	16250	21200	11440	16340	16306.17	13.56	-23	16800	16570	16260	16030	15720	16415	15875	79	4860	500	11430	10	1	15881755	2593	78.13	1.10	12	0.00	209.00	14809.00	30800	20230904	-46.98	15350	20240813	6.38	24100	-32.24	20240103	15350	6.38	20240813	30800	-46.98	20230905	15350	6.38	20240813	3.11	N	039840	500	79 억	2152861	N	N	81	N	N
106	20240904	160408	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16340	-260	5	-1.57	878827680	54496	113.21	16350	16490	15950	21550	11620	16600	16126.46	13.63	-11697	17013	16806	16483	16276	15953	16910	16380	79	4950	500	11620	10	1	15881755	2595	78.18	1.10	12	0.34	209.00	14809.00	30800	20230904	-46.95	15350	20240813	6.45	24100	-32.20	20240103	15350	6.45	20240813	30800	-46.95	20230904	15350	6.45	20240813	3.13	N	039840	500	79 억	2164621	N	N	81	N	N
107	20240904	150411	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16090	-510	5	-3.07	723637740	44945	93.37	16350	16490	15950	21550	11620	16600	16100.52	13.63	-10271	17013	16806	16483	16276	15953	16910	16380	79	4950	500	11620	10	1	15881755	2555	76.99	1.09	12	0.28	209.00	14809.00	30800	20230904	-47.76	15350	20240813	4.82	24100	-33.24	20240103	15350	4.82	20240813	30800	-47.76	20230904	15350	4.82	20240813	3.13	N	039840	500	79 억	2164621	N	N	102	N	N
108	20240904	140413	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16080	-520	5	-3.13	637442400	39582	82.22	16350	16490	15950	21550	11620	16600	16104.35	13.63	-9453	17013	16806	16483	16276	15953	16910	16380	79	4950	500	11620	10	1	15881755	2554	76.94	1.09	12	0.25	209.00	14809.00	30800	20230904	-47.79	15350	20240813	4.76	24100	-33.28	20240103	15350	4.76	20240813	30800	-47.79	20230904	15350	4.76	20240813	3.13	N	039840	500	79 억	2164621	N	N	102	N	N
109	20240904	130412	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16050	-550	5	-3.31	583472280	36229	75.26	16350	16490	15950	21550	11620	16600	16105.12	13.63	-7696	17013	16806	16483	16276	15953	16910	16380	79	4950	500	11620	10	1	15881755	2549	76.79	1.08	12	0.23	209.00	14809.00	30800	20230904	-47.89	15350	20240813	4.56	24100	-33.40	20240103	15350	4.56	20240813	30800	-47.89	20230904	15350	4.56	20240813	3.13	N	039840	500	79 억	2164621	N	N	102	N	N
110	20240904	120410	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16090	-510	5	-3.07	312561620	19312	40.12	16350	16490	16010	21550	11620	16600	16184.84	13.63	-2578	17013	16806	16483	16276	15953	16910	16380	79	4950	500	11620	10	1	15881755	2555	76.99	1.09	12	0.12	209.00	14809.00	30800	20230904	-47.76	15350	20240813	4.82	24100	-33.24	20240103	15350	4.82	20240813	30800	-47.76	20230904	15350	4.82	20240813	3.13	N	039840	500	79 억	2164621	N	N	102	N	N
111	20240904	110409	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16170	-430	5	-2.59	238506040	14737	30.61	16350	16490	16010	21550	11620	16600	16184.17	13.63	-863	17013	16806	16483	16276	15953	16910	16380	79	4950	500	11620	10	1	15881755	2568	77.37	1.09	12	0.09	209.00	14809.00	30800	20230904	-47.50	15350	20240813	5.34	24100	-32.90	20240103	15350	5.34	20240813	30800	-47.50	20230904	15350	5.34	20240813	3.13	N	039840	500	79 억	2164621	N	N	102	N	N
112	20240904	100412	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16230	-370	5	-2.23	151596740	9360	19.44	16350	16490	16010	21550	11620	16600	16196.23	13.63	-883	17013	16806	16483	16276	15953	16910	16380	79	4950	500	11620	10	1	15881755	2578	77.66	1.10	12	0.06	209.00	14809.00	30800	20230904	-47.31	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	30800	-47.31	20230904	15350	5.73	20240813	3.13	N	039840	500	79 억	2164621	N	N	102	N	N
113	20240904	090410	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16010	-590	5	-3.55	49843210	3088	6.41	16350	16350	16010	21550	11620	16600	16140.94	13.63	692	17013	16806	16483	16276	15953	16910	16380	79	4950	500	11620	10	1	15881755	2543	76.60	1.08	12	0.02	209.00	14809.00	30800	20230904	-48.02	15350	20240813	4.30	24100	-33.57	20240103	15350	4.30	20240813	30800	-48.02	20230904	15350	4.30	20240813	3.13	N	039840	500	79 억	2164621	N	N	102	N	N
114	20240903	160406	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16600	400	2	2.47	793598680	48132	202.17	16240	16690	16160	21050	11340	16200	16487.96	13.54	14596	16460	16330	16170	16040	15880	16395	16105	79	4850	500	11340	10	1	15881755	2636	79.43	1.12	12	0.30	209.00	14809.00	30800	20230904	-46.10	15350	20240813	8.14	24100	-31.12	20240103	15350	8.14	20240813	30800	-46.10	20230904	15350	8.14	20240813	3.15	N	039840	500	79 억	2150095	N	N	102	N	N
115	20240903	150409	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	320	2	1.98	685666540	41617	174.80	16240	16690	16160	21050	11340	16200	16475.64	13.54	15306	16460	16330	16170	16040	15880	16395	16105	79	4850	500	11340	10	1	15881755	2624	79.04	1.12	12	0.26	209.00	14809.00	30800	20230904	-46.36	15350	20240813	7.62	24100	-31.45	20240103	15350	7.62	20240813	30800	-46.36	20230904	15350	7.62	20240813	3.15	N	039840	500	79 억	2150095	N	N	53	N	N
116	20240903	140408	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	320	2	1.98	577055320	35044	147.19	16240	16690	16160	21050	11340	16200	16466.59	13.54	14245	16460	16330	16170	16040	15880	16395	16105	79	4850	500	11340	10	1	15881755	2624	79.04	1.12	12	0.22	209.00	14809.00	30800	20230904	-46.36	15350	20240813	7.62	24100	-31.45	20240103	15350	7.62	20240813	30800	-46.36	20230904	15350	7.62	20240813	3.15	N	039840	500	79 억	2150095	N	N	53	N	N
117	20240903	130409	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16590	390	2	2.41	537477900	32649	137.13	16240	16690	16160	21050	11340	16200	16462.31	13.54	14011	16460	16330	16170	16040	15880	16395	16105	79	4850	500	11340	10	1	15881755	2635	79.38	1.12	12	0.21	209.00	14809.00	30800	20230904	-46.14	15350	20240813	8.08	24100	-31.16	20240103	15350	8.08	20240813	30800	-46.14	20230904	15350	8.08	20240813	3.15	N	039840	500	79 억	2150095	N	N	53	N	N
118	20240903	120404	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	230	2	1.42	360156410	21929	92.11	16240	16690	16160	21050	11340	16200	16423.75	13.54	9922	16460	16330	16170	16040	15880	16395	16105	79	4850	500	11340	10	1	15881755	2609	78.61	1.11	12	0.14	209.00	14809.00	30800	20230904	-46.66	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	30800	-46.66	20230904	15350	7.04	20240813	3.15	N	039840	500	79 억	2150095	N	N	53	N	N
119	20240903	110402	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16290	90	2	0.56	111201900	6814	28.62	16240	16440	16160	21050	11340	16200	16319.62	13.54	1132	16460	16330	16170	16040	15880	16395	16105	79	4850	500	11340	10	1	15881755	2587	77.94	1.10	12	0.04	209.00	14809.00	30800	20230904	-47.11	15350	20240813	6.12	24100	-32.41	20240103	15350	6.12	20240813	30800	-47.11	20230904	15350	6.12	20240813	3.15	N	039840	500	79 억	2150095	N	N	53	N	N
120	20240903	100404	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	100	2	0.62	85135980	5214	21.90	16240	16440	16160	21050	11340	16200	16328.34	13.54	1270	16460	16330	16170	16040	15880	16395	16105	79	4850	500	11340	10	1	15881755	2589	77.99	1.10	12	0.03	209.00	14809.00	30800	20230904	-47.08	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	30800	-47.08	20230904	15350	6.19	20240813	3.15	N	039840	500	79 억	2150095	N	N	53	N	N
121	20240903	090403	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16240	40	2	0.25	1136800	70	0.29	16240	16240	16240	21050	11340	16200	16240.00	13.54	0	16460	16330	16170	16040	15880	16395	16105	79	4850	500	11340	10	1	15881755	2579	77.70	1.10	12	0.00	209.00	14809.00	30800	20230904	-47.27	15350	20240813	5.80	24100	-32.61	20240103	15350	5.80	20240813	30800	-47.27	20230904	15350	5.80	20240813	3.15	N	039840	500	79 억	2150095	N	N	53	N	N
122	20240902	160400	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16200	0	3	0.00	384358470	23778	78.07	16020	16300	16010	21050	11340	16200	16164.45	13.51	4077	16413	16306	16173	16066	15933	16360	16120	79	4850	500	11340	10	1	15881755	2573	77.51	1.09	12	0.15	209.00	14809.00	30800	20230904	-47.40	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	30800	-47.40	20230904	15350	5.54	20240813	3.18	N	039840	500	79 억	2146085	N	N	53	N	N
123	20240902	150405	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16230	30	2	0.19	325267570	20130	66.10	16020	16300	16010	21050	11340	16200	16158.35	13.51	3725	16413	16306	16173	16066	15933	16360	16120	79	4850	500	11340	10	1	15881755	2578	77.66	1.10	12	0.13	209.00	14809.00	30800	20230904	-47.31	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	30800	-47.31	20230904	15350	5.73	20240813	3.18	N	039840	500	79 억	2146085	N	N	98	N	N
124	20240902	140407	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16240	40	2	0.25	216379350	13423	44.07	16020	16250	16010	21050	11340	16200	16120.04	13.51	2561	16413	16306	16173	16066	15933	16360	16120	79	4850	500	11340	10	1	15881755	2579	77.70	1.10	12	0.08	209.00	14809.00	30800	20230904	-47.27	15350	20240813	5.80	24100	-32.61	20240103	15350	5.80	20240813	30800	-47.27	20230904	15350	5.80	20240813	3.18	N	039840	500	79 억	2146085	N	N	98	N	N
125	20240902	130404	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16120	-80	5	-0.49	130797560	8128	26.69	16020	16150	16010	21050	11340	16200	16092.22	13.51	52	16413	16306	16173	16066	15933	16360	16120	79	4850	500	11340	10	1	15881755	2560	77.13	1.09	12	0.05	209.00	14809.00	30800	20230904	-47.66	15350	20240813	5.02	24100	-33.11	20240103	15350	5.02	20240813	30800	-47.66	20230904	15350	5.02	20240813	3.18	N	039840	500	79 억	2146085	N	N	98	N	N
126	20240902	120406	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16130	-70	5	-0.43	101205570	6291	20.66	16020	16150	16010	21050	11340	16200	16087.36	13.51	-538	16413	16306	16173	16066	15933	16360	16120	79	4850	500	11340	10	1	15881755	2562	77.18	1.09	12	0.04	209.00	14809.00	30800	20230904	-47.63	15350	20240813	5.08	24100	-33.07	20240103	15350	5.08	20240813	30800	-47.63	20230904	15350	5.08	20240813	3.18	N	039840	500	79 억	2146085	N	N	98	N	N
127	20240902	110403	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16140	-60	5	-0.37	87337390	5431	17.83	16020	16150	16010	21050	11340	16200	16081.27	13.51	-431	16413	16306	16173	16066	15933	16360	16120	79	4850	500	11340	10	1	15881755	2563	77.22	1.09	12	0.03	209.00	14809.00	30800	20230904	-47.60	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	30800	-47.60	20230904	15350	5.15	20240813	3.18	N	039840	500	79 억	2146085	N	N	98	N	N
128	20240902	100401	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16100	-100	5	-0.62	60092700	3743	12.29	16020	16130	16010	21050	11340	16200	16054.69	13.51	-230	16413	16306	16173	16066	15933	16360	16120	79	4850	500	11340	10	1	15881755	2557	77.03	1.09	12	0.02	209.00	14809.00	30800	20230904	-47.73	15350	20240813	4.89	24100	-33.20	20240103	15350	4.89	20240813	30800	-47.73	20230904	15350	4.89	20240813	3.18	N	039840	500	79 억	2146085	N	N	98	N	N
129	20240902	090359	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16030	-170	5	-1.05	8649070	540	1.77	16020	16130	16010	21050	11340	16200	16016.80	13.51	5	16413	16306	16173	16066	15933	16360	16120	79	4850	500	11340	10	1	15881755	2546	76.70	1.08	12	0.00	209.00	14809.00	30800	20230904	-47.95	15350	20240813	4.43	24100	-33.49	20240103	15350	4.43	20240813	30800	-47.95	20230904	15350	4.43	20240813	3.18	N	039840	500	79 억	2146085	N	N	98	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History