KissMeData/389650/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35700	750	2	2.15	128816230200	3608010	100.48	33600	37900	33100	45400	24500	34950	35702.84	0.23	0	16049	38283	36616	34283	32616	30283	37450	33450	40	10450	500	24460	50	1	8008066	2859	-32.78	-42.20	12	45.05	-1089.00	-846.00	38500	20240828	-7.27	21400	20240821	66.82	38500	-7.27	20240828	21400	66.82	20240821	38500	-7.27	20240828	21400	66.82	20240821	0.00	N	389650	500	40 억		18083	N	N	546	N	00	N
3	20240830	151238	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	35700	750	2	2.15	123320985900	3454259	96.20	33600	37900	33100	45400	24500	34950	35701.23	0.23	0	20539	38283	36616	34283	32616	30283	37450	33450	40	10450	500	24460	50	1	8008066	2859	-32.78	-42.20	12	43.13	-1089.00	-846.00	38500	20240828	-7.27	21400	20240821	66.82	38500	-7.27	20240828	21400	66.82	20240821	38500	-7.27	20240828	21400	66.82	20240821	0.00	N	389650	500	40 억		18083	N	N	1582	N	00	N
4	20240830	141235	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	36200	1250	2	3.58	110096003450	3085232	85.92	33600	37900	33100	45400	24500	34950	35684.94	0.23	0	4823	38283	36616	34283	32616	30283	37450	33450	40	10450	500	24460	50	1	8008066	2899	-33.24	-42.79	12	38.53	-1089.00	-846.00	38500	20240828	-5.97	21400	20240821	69.16	38500	-5.97	20240828	21400	69.16	20240821	38500	-5.97	20240828	21400	69.16	20240821	0.00	N	389650	500	40 억		18083	N	N	1582	N	00	N
5	20240830	131228	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	37450	2500	2	7.15	65179179900	1856581	51.71	33600	37550	33100	45400	24500	34950	35107.14	0.23	0	14201	38283	36616	34283	32616	30283	37450	33450	40	10450	500	24460	50	1	8008066	2999	-34.39	-44.27	12	23.18	-1089.00	-846.00	38500	20240828	-2.73	21400	20240821	75.00	38500	-2.73	20240828	21400	75.00	20240821	38500	-2.73	20240828	21400	75.00	20240821	0.00	N	389650	500	40 억		18083	N	N	1582	N	00	N
6	20240830	121233	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34800	-150	5	-0.43	37852632650	1102783	30.71	33600	35450	33100	45400	24500	34950	34324.41	0.23	0	22301	38283	36616	34283	32616	30283	37450	33450	40	10450	500	24460	50	1	8008066	2787	-31.96	-41.13	12	13.77	-1089.00	-846.00	38500	20240828	-9.61	21400	20240821	62.62	38500	-9.61	20240828	21400	62.62	20240821	38500	-9.61	20240828	21400	62.62	20240821	0.00	N	389650	500	40 억		18083	N	N	1582	N	00	N
7	20240830	111246	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34550	-400	5	-1.14	30672543600	897321	24.99	33600	35250	33100	45400	24500	34950	34182.00	0.23	0	11610	38283	36616	34283	32616	30283	37450	33450	40	10450	500	24460	50	1	8008066	2767	-31.73	-40.84	12	11.21	-1089.00	-846.00	38500	20240828	-10.26	21400	20240821	61.45	38500	-10.26	20240828	21400	61.45	20240821	38500	-10.26	20240828	21400	61.45	20240821	0.00	N	389650	500	40 억		18083	N	N	1582	N	00	N
8	20240830	101239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34600	-350	5	-1.00	18854285050	556718	15.50	33600	34850	33100	45400	24500	34950	33866.04	0.23	0	13913	38283	36616	34283	32616	30283	37450	33450	40	10450	500	24460	50	1	8008066	2771	-31.77	-40.90	12	6.95	-1089.00	-846.00	38500	20240828	-10.13	21400	20240821	61.68	38500	-10.13	20240828	21400	61.68	20240821	38500	-10.13	20240828	21400	61.68	20240821	0.00	N	389650	500	40 억		18083	N	N	1582	N	00	N
9	20240830	091243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33700	-1250	5	-3.58	5046811750	149392	4.16	33600	34250	33550	45400	24500	34950	33779.09	0.23	0	1535	38283	36616	34283	32616	30283	37450	33450	40	10450	500	24460	50	1	8008066	2699	-30.95	-39.83	12	1.87	-1089.00	-846.00	38500	20240828	-12.47	21400	20240821	57.48	38500	-12.47	20240828	21400	57.48	20240821	38500	-12.47	20240828	21400	57.48	20240821	0.00	N	389650	500	40 억		18083	N	N	1582	N	00	N
10	20240829	161243	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34950	2150	2	6.55	119819977000	3519552	47.72	33100	35950	31950	42600	23000	32800	34042.92	0.15	0	7856	41366	37082	34216	29932	27066	35650	28500	40	9800	500	22960	50	1	8008066	2799	-32.09	-41.31	12	43.95	-1089.00	-846.00	38500	20240828	-9.22	21400	20240821	63.32	38500	-9.22	20240828	21400	63.32	20240821	38500	-9.22	20240828	21400	63.32	20240821	0.00	N	389650	500	40 억		12374	N	N	1582	N	00	N
11	20240829	151256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34450	1650	2	5.03	113476292600	3336615	45.24	33100	35950	31950	42600	23000	32800	34010.17	0.15	0	5322	41366	37082	34216	29932	27066	35650	28500	40	9800	500	22960	50	1	8008066	2759	-31.63	-40.72	12	41.67	-1089.00	-846.00	38500	20240828	-10.52	21400	20240821	60.98	38500	-10.52	20240828	21400	60.98	20240821	38500	-10.52	20240828	21400	60.98	20240821	0.00	N	389650	500	40 억		12374	N	N	0	N	00	N
12	20240829	141255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32850	50	2	0.15	96144379500	2824867	38.30	33100	35950	31950	42600	23000	32800	34035.93	0.15	0	1800	41366	37082	34216	29932	27066	35650	28500	40	9800	500	22960	50	1	8008066	2631	-30.17	-38.83	12	35.28	-1089.00	-846.00	38500	20240828	-14.68	21400	20240821	53.50	38500	-14.68	20240828	21400	53.50	20240821	38500	-14.68	20240828	21400	53.50	20240821	0.00	N	389650	500	40 억		12374	N	N	0	N	00	N
13	20240829	131255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	32800	0	3	0.00	90121296300	2642530	35.83	33100	35950	31950	42600	23000	32800	34105.21	0.15	0	18234	41366	37082	34216	29932	27066	35650	28500	40	9800	500	22960	50	1	8008066	2627	-30.12	-38.77	12	33.00	-1089.00	-846.00	38500	20240828	-14.81	21400	20240821	53.27	38500	-14.81	20240828	21400	53.27	20240821	38500	-14.81	20240828	21400	53.27	20240821	0.00	N	389650	500	40 억		12374	N	N	0	N	00	N
14	20240829	121255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33900	1100	2	3.35	83261255150	2434991	33.02	33100	35950	31950	42600	23000	32800	34194.87	0.15	0	6643	41366	37082	34216	29932	27066	35650	28500	40	9800	500	22960	50	1	8008066	2715	-31.13	-40.07	12	30.41	-1089.00	-846.00	38500	20240828	-11.95	21400	20240821	58.41	38500	-11.95	20240828	21400	58.41	20240821	38500	-11.95	20240828	21400	58.41	20240821	0.00	N	389650	500	40 억		12374	N	N	0	N	00	N
15	20240829	111255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34100	1300	2	3.96	80067569150	2341094	31.74	33100	35950	31950	42600	23000	32800	34202.18	0.15	0	10963	41366	37082	34216	29932	27066	35650	28500	40	9800	500	22960	50	1	8008066	2731	-31.31	-40.31	12	29.23	-1089.00	-846.00	38500	20240828	-11.43	21400	20240821	59.35	38500	-11.43	20240828	21400	59.35	20240821	38500	-11.43	20240828	21400	59.35	20240821	0.00	N	389650	500	40 억		12374	N	N	0	N	00	N
16	20240829	101245	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	34500	1700	2	5.18	66964573750	1957518	26.54	33100	35950	31950	42600	23000	32800	34210.44	0.15	0	701	41366	37082	34216	29932	27066	35650	28500	40	9800	500	22960	50	1	8008066	2763	-31.68	-40.78	12	24.44	-1089.00	-846.00	38500	20240828	-10.39	21400	20240821	61.21	38500	-10.39	20240828	21400	61.21	20240821	38500	-10.39	20240828	21400	61.21	20240821	0.00	N	389650	500	40 억		12374	N	N	0	N	00	N
17	20240829	091255	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	33050	250	2	0.76	12802051150	388514	5.27	33100	33650	31950	42600	23000	32800	32952.15	0.15	0	7976	41366	37082	34216	29932	27066	35650	28500	40	9800	500	22960	50	1	8008066	2647	-30.35	-39.07	12	4.85	-1089.00	-846.00	38500	20240828	-14.16	21400	20240821	54.44	38500	-14.16	20240828	21400	54.44	20240821	38500	-14.16	20240828	21400	54.44	20240821	0.00	N	389650	500	40 억		12374	N	N	0	N	00	N
18	20240828	161212	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	32800	-1150	5	-3.39	255441813900	7309270	66.05	35500	38500	31350	44100	23800	33950	34954.64	0.45	0	-27577	39116	36532	31866	29282	24616	37825	30575	40	10150	500	23760	50	1	8008066	2627	-30.12	-38.77	12	91.27	-1089.00	-846.00	38500	20240828	-14.81	21400	20240821	53.27	38500	-14.81	20240828	21400	53.27	20240821	38500	-14.81	20240828	21400	53.27	20240821	0.00	N	389650	500	40 억		36068	N	N	0	N	00	N
19	20240828	151220	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	33000	-950	5	-2.80	250492529150	7158384	64.69	35500	38500	31350	44100	23800	33950	34992.89	0.45	0	-23898	39116	36532	31866	29282	24616	37825	30575	40	10150	500	23760	50	1	8008066	2643	-30.30	-39.01	12	89.39	-1089.00	-846.00	38500	20240828	-14.29	21400	20240821	54.21	38500	-14.29	20240828	21400	54.21	20240821	38500	-14.29	20240828	21400	54.21	20240821	0.00	N	389650	500	40 억		36068	N	N	0	N	00	N
20	20240828	141221	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	32100	-1850	5	-5.45	240376125850	6848007	61.89	35500	38500	31350	44100	23800	33950	35101.62	0.45	0	-17968	39116	36532	31866	29282	24616	37825	30575	40	10150	500	23760	50	1	8008066	2571	-29.48	-37.94	12	85.51	-1089.00	-846.00	38500	20240828	-16.62	21400	20240821	50.00	38500	-16.62	20240828	21400	50.00	20240821	38500	-16.62	20240828	21400	50.00	20240821	0.00	N	389650	500	40 억		36068	N	N	0	N	00	N
21	20240828	131220	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	32200	-1750	5	-5.15	229087044050	6495939	58.70	35500	38500	31550	44100	23800	33950	35266.19	0.45	0	-27694	39116	36532	31866	29282	24616	37825	30575	40	10150	500	23760	50	1	8008066	2579	-29.57	-38.06	12	81.12	-1089.00	-846.00	38500	20240828	-16.36	21400	20240821	50.47	38500	-16.36	20240828	21400	50.47	20240821	38500	-16.36	20240828	21400	50.47	20240821	0.00	N	389650	500	40 억		36068	N	N	0	N	00	N
22	20240828	121217	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	32100	-1850	5	-5.45	199940917200	5612706	50.72	35500	38500	31600	44100	23800	33950	35622.91	0.45	0	-33089	39116	36532	31866	29282	24616	37825	30575	40	10150	500	23760	50	1	8008066	2571	-29.48	-37.94	12	70.09	-1089.00	-846.00	38500	20240828	-16.62	21400	20240821	50.00	38500	-16.62	20240828	21400	50.00	20240821	38500	-16.62	20240828	21400	50.00	20240821	0.00	N	389650	500	40 억		36068	N	N	0	N	00	N
23	20240828	111217	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	33200	-750	5	-2.21	183195799550	5095607	46.05	35500	38500	32400	44100	23800	33950	35951.71	0.45	0	-11773	39116	36532	31866	29282	24616	37825	30575	40	10150	500	23760	50	1	8008066	2659	-30.49	-39.24	12	63.63	-1089.00	-846.00	38500	20240828	-13.77	21400	20240821	55.14	38500	-13.77	20240828	21400	55.14	20240821	38500	-13.77	20240828	21400	55.14	20240821	0.00	N	389650	500	40 억		36068	N	N	0	N	00	N
24	20240828	101244	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	34950	1000	2	2.95	148263805300	4057929	36.67	35500	38500	34700	44100	23800	33950	36536.82	0.45	0	-6779	39116	36532	31866	29282	24616	37825	30575	40	10150	500	23760	50	1	8008066	2799	-32.09	-41.31	12	50.67	-1089.00	-846.00	38500	20240828	-9.22	21400	20240821	63.32	38500	-9.22	20240828	21400	63.32	20240821	38500	-9.22	20240828	21400	63.32	20240821	0.00	N	389650	500	40 억		36068	N	N	0	N	00	N
25	20240828	091238	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	37250	3300	2	9.72	79587169450	2183312	19.73	35500	38100	34700	44100	23800	33950	36452.50	0.45	0	-20431	39116	36532	31866	29282	24616	37825	30575	40	10150	500	23760	50	1	8008066	2983	-34.21	-44.03	12	27.26	-1089.00	-846.00	38100	20240828	-2.23	21400	20240821	74.07	38100	-2.23	20240828	21400	74.07	20240821	38100	-2.23	20240828	21400	74.07	20240821	0.00	N	389650	500	40 억		36068	N	N	0	N	00	N
26	20240827	161208	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	33950	7450	2	28.11	349144784700	10988749	319.28	27300	34450	27200	34450	18550	26500	31765.30	0.69	0	43435	29533	28016	26433	24916	23333	28775	25675	40	7950	500	18550	50	1	8008066	2719	-31.18	-40.13	12	137.22	-1089.00	-846.00	34450	20240827	-1.45	21400	20240821	58.64	34450	-1.45	20240827	21400	58.64	20240821	34450	-1.45	20240827	21400	58.64	20240821	0.00	N	389650	500	40 억		55268	N	N	0	N	00	N
27	20240827	151217	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	33550	7050	2	26.60	332499322500	10485788	304.66	27300	34450	27200	34450	18550	26500	31709.89	0.69	0	26708	29533	28016	26433	24916	23333	28775	25675	40	7950	500	18550	50	1	8008066	2687	-30.81	-39.66	12	130.94	-1089.00	-846.00	34450	20240827	-2.61	21400	20240821	56.78	34450	-2.61	20240827	21400	56.78	20240821	34450	-2.61	20240827	21400	56.78	20240821	0.00	N	389650	500	40 억		55268	N	N	0	N	00	N
28	20240827	141223	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	33000	6500	2	24.53	296392706200	9397544	273.05	27300	34450	27200	34450	18550	26500	31539.77	0.69	0	43071	29533	28016	26433	24916	23333	28775	25675	40	7950	500	18550	50	1	8008066	2643	-30.30	-39.01	12	117.35	-1089.00	-846.00	34450	20240827	-4.21	21400	20240821	54.21	34450	-4.21	20240827	21400	54.21	20240821	34450	-4.21	20240827	21400	54.21	20240821	0.00	N	389650	500	40 억		55268	N	N	0	N	00	N
29	20240827	131225	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	33950	7450	2	28.11	270598652350	8631370	250.78	27300	34450	27200	34450	18550	26500	31351.02	0.69	0	38482	29533	28016	26433	24916	23333	28775	25675	40	7950	500	18550	50	1	8008066	2719	-31.18	-40.13	12	107.78	-1089.00	-846.00	34450	20240827	-1.45	21400	20240821	58.64	34450	-1.45	20240827	21400	58.64	20240821	34450	-1.45	20240827	21400	58.64	20240821	0.00	N	389650	500	40 억		55268	N	N	0	N	00	N
30	20240827	121226	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	33400	6900	2	26.04	251966462500	8077524	234.69	27300	34450	27200	34450	18550	26500	31193.95	0.69	0	34827	29533	28016	26433	24916	23333	28775	25675	40	7950	500	18550	50	1	8008066	2675	-30.67	-39.48	12	100.87	-1089.00	-846.00	34450	20240827	-3.05	21400	20240821	56.07	34450	-3.05	20240827	21400	56.07	20240821	34450	-3.05	20240827	21400	56.07	20240821	0.00	N	389650	500	40 억		55268	N	N	0	N	00	N
31	20240827	111224	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	33050	6550	2	24.72	228046145150	7352327	213.62	27300	34450	27200	34450	18550	26500	31017.32	0.69	0	25884	29533	28016	26433	24916	23333	28775	25675	40	7950	500	18550	50	1	8008066	2647	-30.35	-39.07	12	91.81	-1089.00	-846.00	34450	20240827	-4.06	21400	20240821	54.44	34450	-4.06	20240827	21400	54.44	20240821	34450	-4.06	20240827	21400	54.44	20240821	0.00	N	389650	500	40 억		55268	N	N	0	N	00	N
32	20240827	101220	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	30200	3700	2	13.96	143425773650	4748395	137.96	27300	32000	27200	34450	18550	26500	30205.68	0.69	0	3911	29533	28016	26433	24916	23333	28775	25675	40	7950	500	18550	50	1	8008066	2418	-27.73	-35.70	12	59.30	-1089.00	-846.00	32000	20240827	-5.62	21400	20240821	41.12	32000	-5.62	20240827	21400	41.12	20240821	32000	-5.62	20240827	21400	41.12	20240821	0.00	N	389650	500	40 억		55268	N	N	0	N	00	N
33	20240827	091221	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	29800	3300	2	12.45	51788835100	1747085	50.76	27300	31250	27200	34450	18550	26500	29644.32	0.69	0	26952	29533	28016	26433	24916	23333	28775	25675	40	7950	500	18550	50	1	8008066	2386	-27.36	-35.22	12	21.82	-1089.00	-846.00	31250	20240827	-4.64	21400	20240821	39.25	31250	-4.64	20240827	21400	39.25	20240821	31250	-4.64	20240827	21400	39.25	20240821	0.00	N	389650	500	40 억		55268	N	N	0	N	00	N
34	20240826	161203	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26500	2550	2	10.65	88286767450	3320471	243.91	25000	27950	24850	31100	16800	23950	26582.60	1.09	0	-17989	26683	25316	24433	23066	22183	24875	22625	40	7150	500	16760	50	1	8008066	2122	-24.33	-31.32	12	41.46	-1089.00	-846.00	30800	20240822	-13.96	21400	20240821	23.83	30800	-13.96	20240822	21400	23.83	20240821	30800	-13.96	20240822	21400	23.83	20240821	0.00	N	389650	500	40 억		87526	N	N	0	N	00	N
35	20240826	151213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26350	2400	2	10.02	85026535800	3198111	234.92	25000	27950	24850	31100	16800	23950	26586.54	1.09	0	-17364	26683	25316	24433	23066	22183	24875	22625	40	7150	500	16760	50	1	8008066	2110	-24.20	-31.15	12	39.94	-1089.00	-846.00	30800	20240822	-14.45	21400	20240821	23.13	30800	-14.45	20240822	21400	23.13	20240821	30800	-14.45	20240822	21400	23.13	20240821	0.00	N	389650	500	40 억		87526	N	N	0	N	00	N
36	20240826	141218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26300	2350	2	9.81	78686462950	2957280	217.23	25000	27950	24850	31100	16800	23950	26607.77	1.09	0	-9964	26683	25316	24433	23066	22183	24875	22625	40	7150	500	16760	50	1	8008066	2106	-24.15	-31.09	12	36.93	-1089.00	-846.00	30800	20240822	-14.61	21400	20240821	22.90	30800	-14.61	20240822	21400	22.90	20240821	30800	-14.61	20240822	21400	22.90	20240821	0.00	N	389650	500	40 억		87526	N	N	0	N	00	N
37	20240826	131218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26100	2150	2	8.98	74507926900	2797677	205.51	25000	27950	24850	31100	16800	23950	26632.13	1.09	0	1898	26683	25316	24433	23066	22183	24875	22625	40	7150	500	16760	50	1	8008066	2090	-23.97	-30.85	12	34.94	-1089.00	-846.00	30800	20240822	-15.26	21400	20240821	21.96	30800	-15.26	20240822	21400	21.96	20240821	30800	-15.26	20240822	21400	21.96	20240821	0.00	N	389650	500	40 억		87526	N	N	0	N	00	N
38	20240826	121211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26000	2050	2	8.56	69819676200	2617478	192.27	25000	27950	24850	31100	16800	23950	26674.48	1.09	0	-8816	26683	25316	24433	23066	22183	24875	22625	40	7150	500	16760	50	1	8008066	2082	-23.88	-30.73	12	32.69	-1089.00	-846.00	30800	20240822	-15.58	21400	20240821	21.50	30800	-15.58	20240822	21400	21.50	20240821	30800	-15.58	20240822	21400	21.50	20240821	0.00	N	389650	500	40 억		87526	N	N	0	N	00	N
39	20240826	111214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26500	2550	2	10.65	44526284550	1682544	123.59	25000	27700	24850	31100	16800	23950	26463.76	1.09	0	15016	26683	25316	24433	23066	22183	24875	22625	40	7150	500	16760	50	1	8008066	2122	-24.33	-31.32	12	21.01	-1089.00	-846.00	30800	20240822	-13.96	21400	20240821	23.83	30800	-13.96	20240822	21400	23.83	20240821	30800	-13.96	20240822	21400	23.83	20240821	0.00	N	389650	500	40 억		87526	N	N	0	N	00	N
40	20240826	101215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25750	1800	2	7.52	40167169900	1516746	111.41	25000	27700	24850	31100	16800	23950	26482.57	1.09	0	5590	26683	25316	24433	23066	22183	24875	22625	40	7150	500	16760	50	1	8008066	2062	-23.65	-30.44	12	18.94	-1089.00	-846.00	30800	20240822	-16.40	21400	20240821	20.33	30800	-16.40	20240822	21400	20.33	20240821	30800	-16.40	20240822	21400	20.33	20240821	0.00	N	389650	500	40 억		87526	N	N	0	N	00	N
41	20240826	091210	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	26600	2650	2	11.06	14565789900	554643	40.74	25000	27300	24850	31100	16800	23950	26261.83	1.09	0	13034	26683	25316	24433	23066	22183	24875	22625	40	7150	500	16760	50	1	8008066	2130	-24.43	-31.44	12	6.93	-1089.00	-846.00	30800	20240822	-13.64	21400	20240821	24.30	30800	-13.64	20240822	21400	24.30	20240821	30800	-13.64	20240822	21400	24.30	20240821	0.00	N	389650	500	40 억		87526	N	N	0	N	00	N
42	20240823	161201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	23950	-2350	5	-8.94	32974350900	1340406	14.27	25200	25800	23550	34150	18450	26300	24600.99	0.60	0	22370	33800	30050	27050	23300	20300	31925	25175	40	7850	500	18410	50	1	8008066	1918	-21.99	-28.31	12	16.74	-1089.00	-846.00	30800	20240822	-22.24	21400	20240821	11.92	30800	-22.24	20240822	21400	11.92	20240821	30800	-22.24	20240822	21400	11.92	20240821	0.00	N	389650	500	40 억		48125	N	N	0	N	00	N
43	20240823	151213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24200	-2100	5	-7.98	31790507700	1291148	13.74	25200	25800	23550	34150	18450	26300	24621.86	0.60	0	16724	33800	30050	27050	23300	20300	31925	25175	40	7850	500	18410	50	1	8008066	1938	-22.22	-28.61	12	16.12	-1089.00	-846.00	30800	20240822	-21.43	21400	20240821	13.08	30800	-21.43	20240822	21400	13.08	20240821	30800	-21.43	20240822	21400	13.08	20240821	0.00	N	389650	500	40 억		48125	N	N	0	N	00	N
44	20240823	141213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24750	-1550	5	-5.89	29614757850	1202564	12.80	25200	25800	23550	34150	18450	26300	24626.31	0.60	0	13925	33800	30050	27050	23300	20300	31925	25175	40	7850	500	18410	50	1	8008066	1982	-22.73	-29.26	12	15.02	-1089.00	-846.00	30800	20240822	-19.64	21400	20240821	15.65	30800	-19.64	20240822	21400	15.65	20240821	30800	-19.64	20240822	21400	15.65	20240821	0.00	N	389650	500	40 억		48125	N	N	0	N	00	N
45	20240823	131211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24400	-1900	5	-7.22	27259397850	1105723	11.77	25200	25800	23550	34150	18450	26300	24652.97	0.60	0	13930	33800	30050	27050	23300	20300	31925	25175	40	7850	500	18410	50	1	8008066	1954	-22.41	-28.84	12	13.81	-1089.00	-846.00	30800	20240822	-20.78	21400	20240821	14.02	30800	-20.78	20240822	21400	14.02	20240821	30800	-20.78	20240822	21400	14.02	20240821	0.00	N	389650	500	40 억		48125	N	N	0	N	00	N
46	20240823	121209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24550	-1750	5	-6.65	25785847200	1045499	11.13	25200	25800	23550	34150	18450	26300	24663.63	0.60	0	14778	33800	30050	27050	23300	20300	31925	25175	40	7850	500	18410	50	1	8008066	1966	-22.54	-29.02	12	13.06	-1089.00	-846.00	30800	20240822	-20.29	21400	20240821	14.72	30800	-20.29	20240822	21400	14.72	20240821	30800	-20.29	20240822	21400	14.72	20240821	0.00	N	389650	500	40 억		48125	N	N	0	N	00	N
47	20240823	111207	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	25050	-1250	5	-4.75	24226344600	982694	10.46	25200	25800	23550	34150	18450	26300	24652.94	0.60	0	17169	33800	30050	27050	23300	20300	31925	25175	40	7850	500	18410	50	1	8008066	2006	-23.00	-29.61	12	12.27	-1089.00	-846.00	30800	20240822	-18.67	21400	20240821	17.06	30800	-18.67	20240822	21400	17.06	20240821	30800	-18.67	20240822	21400	17.06	20240821	0.00	N	389650	500	40 억		48125	N	N	0	N	00	N
48	20240823	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24650	-1650	5	-6.27	17034602700	694847	7.40	25200	25350	23550	34150	18450	26300	24515.55	0.60	0	10283	33800	30050	27050	23300	20300	31925	25175	40	7850	500	18410	50	1	8008066	1974	-22.64	-29.14	12	8.68	-1089.00	-846.00	30800	20240822	-19.97	21400	20240821	15.19	30800	-19.97	20240822	21400	15.19	20240821	30800	-19.97	20240822	21400	15.19	20240821	0.00	N	389650	500	40 억		48125	N	N	0	N	00	N
49	20240823	091211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	24750	-1550	5	-5.89	6187974600	248612	2.65	25200	25350	24250	34150	18450	26300	24889.94	0.60	0	6294	33800	30050	27050	23300	20300	31925	25175	40	7850	500	18410	50	1	8008066	1982	-22.73	-29.26	12	3.10	-1089.00	-846.00	30800	20240822	-19.64	21400	20240821	15.65	30800	-19.64	20240822	21400	15.65	20240821	30800	-19.64	20240822	21400	15.65	20240821	0.00	N	389650	500	40 억		48125	N	N	0	N	00	N
50	20240822	161205	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	26300	2600	2	10.97	258321140700	9326663	298.97	24300	30800	24050	30800	16600	23700	27701.57	0.17	0	38136	27233	25466	23433	21666	19633	26350	22550	40	7100	500	16590	50	1	8008066	2106	0.00	0.00	12	116.47	0.00	0.00	30800	20240822	-14.61	21400	20240821	22.90	30800	-14.61	20240822	21400	22.90	20240821	30800	-14.61	20240822	21400	22.90	20240821	0.00	N	389650	500	40 억		13420	N	N	0	N	00	N
51	20240822	151214	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	25900	2200	2	9.28	255786007200	9229682	295.87	24300	30800	24050	30800	16600	23700	27715.63	0.17	0	38621	27233	25466	23433	21666	19633	26350	22550	40	7100	500	16590	50	1	8008066	2074	0.00	0.00	12	115.25	0.00	0.00	30800	20240822	-15.91	21400	20240821	21.03	30800	-15.91	20240822	21400	21.03	20240821	30800	-15.91	20240822	21400	21.03	20240821	0.00	N	389650	500	40 억		13420	N	N	0	N	00	N
52	20240822	141215	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	26400	2700	2	11.39	238990513200	8592296	275.43	24300	30800	24050	30800	16600	23700	27816.95	0.17	0	28671	27233	25466	23433	21666	19633	26350	22550	40	7100	500	16590	50	1	8008066	2114	0.00	0.00	12	107.30	0.00	0.00	30800	20240822	-14.29	21400	20240821	23.36	30800	-14.29	20240822	21400	23.36	20240821	30800	-14.29	20240822	21400	23.36	20240821	0.00	N	389650	500	40 억		13420	N	N	0	N	00	N
53	20240822	131213	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	26500	2800	2	11.81	200896980450	7226124	231.64	24300	30800	24050	30800	16600	23700	27804.38	0.17	0	27341	27233	25466	23433	21666	19633	26350	22550	40	7100	500	16590	50	1	8008066	2122	0.00	0.00	12	90.24	0.00	0.00	30800	20240822	-13.96	21400	20240821	23.83	30800	-13.96	20240822	21400	23.83	20240821	30800	-13.96	20240822	21400	23.83	20240821	0.00	N	389650	500	40 억		13420	N	N	0	N	00	N
54	20240822	121218	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	27000	3300	2	13.92	181904788200	6523748	209.12	24300	30800	24050	30800	16600	23700	27886.75	0.17	0	24965	27233	25466	23433	21666	19633	26350	22550	40	7100	500	16590	50	1	8008066	2162	0.00	0.00	12	81.46	0.00	0.00	30800	20240822	-12.34	21400	20240821	26.17	30800	-12.34	20240822	21400	26.17	20240821	30800	-12.34	20240822	21400	26.17	20240821	0.00	N	389650	500	40 억		13420	N	N	0	N	00	N
55	20240822	111207	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	25800	2100	2	8.86	157331932800	5609387	179.81	24300	30800	24050	30800	16600	23700	28051.92	0.17	0	25938	27233	25466	23433	21666	19633	26350	22550	40	7100	500	16590	50	1	8008066	2066	0.00	0.00	12	70.05	0.00	0.00	30800	20240822	-16.23	21400	20240821	20.56	30800	-16.23	20240822	21400	20.56	20240821	30800	-16.23	20240822	21400	20.56	20240821	0.00	N	389650	500	40 억		13420	N	N	0	N	00	N
56	20240822	101205	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	25700	2000	2	8.44	147344032250	5223683	167.45	24300	30800	24050	30800	16600	23700	28211.32	0.17	0	26153	27233	25466	23433	21666	19633	26350	22550	40	7100	500	16590	50	1	8008066	2058	0.00	0.00	12	65.23	0.00	0.00	30800	20240822	-16.56	21400	20240821	20.09	30800	-16.56	20240822	21400	20.09	20240821	30800	-16.56	20240822	21400	20.09	20240821	0.00	N	389650	500	40 억		13420	N	N	0	N	00	N
57	20240822	091208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	28400	4700	2	19.83	30235375250	1139222	36.52	24300	28500	24050	30800	16600	23700	26553.12	0.17	0	5204	27233	25466	23433	21666	19633	26350	22550	40	7100	500	16590	50	1	8008066	2274	0.00	0.00	12	14.23	0.00	0.00	29550	20240820	-3.89	21400	20240821	32.71	29550	-3.89	20240820	21400	32.71	20240821	29550	-3.89	20240820	21400	32.71	20240821	0.00	N	389650	500	40 억		13420	N	N	0	N	00	N