KissMeData/314930/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	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	161147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21350	0	3	0.00	104676122250	4828672	20.99	21400	22700	21200	27750	14950	21350	21678.84	2.09	-118791	24636	22992	20756	19112	16876	23815	19935	149	6400	500	14940	50	1	29764103	6355	-646.97	11.79	12	16.22	-33.00	1811.00	22700	20240930	-5.95	8250	20240417	158.79	22700	-5.95	20240930	8250	158.79	20240417	72000	-70.35	20240115	8250	158.79	20240417	2.42	N	314930	500	148 억	620904	N	N	0	N	N
3	20240930	151203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21450	100	2	0.47	100774324950	4646439	20.20	21400	22700	21200	27750	14950	21350	21688.96	2.09	-97145	24636	22992	20756	19112	16876	23815	19935	149	6400	500	14940	50	1	29764103	6384	-650.00	11.84	12	15.61	-33.00	1811.00	22700	20240930	-5.51	8250	20240417	160.00	22700	-5.51	20240930	8250	160.00	20240417	72000	-70.21	20240115	8250	160.00	20240417	2.42	N	314930	500	148 억	620904	N	N	0	N	N
4	20240930	141204	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21500	150	2	0.70	92818141100	4274770	18.58	21400	22700	21200	27750	14950	21350	21713.54	2.09	-62931	24636	22992	20756	19112	16876	23815	19935	149	6400	500	14940	50	1	29764103	6399	-651.52	11.87	12	14.36	-33.00	1811.00	22700	20240930	-5.29	8250	20240417	160.61	22700	-5.29	20240930	8250	160.61	20240417	72000	-70.14	20240115	8250	160.61	20240417	2.42	N	314930	500	148 억	620904	N	N	0	N	N
5	20240930	131157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21400	50	2	0.23	87620512900	4032623	17.53	21400	22700	21200	27750	14950	21350	21728.50	2.09	-47660	24636	22992	20756	19112	16876	23815	19935	149	6400	500	14940	50	1	29764103	6370	-648.48	11.82	12	13.55	-33.00	1811.00	22700	20240930	-5.73	8250	20240417	159.39	22700	-5.73	20240930	8250	159.39	20240417	72000	-70.28	20240115	8250	159.39	20240417	2.42	N	314930	500	148 억	620904	N	N	0	N	N
6	20240930	121154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21550	200	2	0.94	83440809800	3837303	16.68	21400	22700	21200	27750	14950	21350	21745.29	2.09	-54544	24636	22992	20756	19112	16876	23815	19935	149	6400	500	14940	50	1	29764103	6414	-653.03	11.90	12	12.89	-33.00	1811.00	22700	20240930	-5.07	8250	20240417	161.21	22700	-5.07	20240930	8250	161.21	20240417	72000	-70.07	20240115	8250	161.21	20240417	2.42	N	314930	500	148 억	620904	N	N	0	N	N
7	20240930	111151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21450	100	2	0.47	78709079450	3616449	15.72	21400	22700	21200	27750	14950	21350	21764.90	2.09	-73889	24636	22992	20756	19112	16876	23815	19935	149	6400	500	14940	50	1	29764103	6384	-650.00	11.84	12	12.15	-33.00	1811.00	22700	20240930	-5.51	8250	20240417	160.00	22700	-5.51	20240930	8250	160.00	20240417	72000	-70.21	20240115	8250	160.00	20240417	2.42	N	314930	500	148 억	620904	N	N	0	N	N
8	20240930	101152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21600	250	2	1.17	66991685150	3075795	13.37	21400	22700	21200	27750	14950	21350	21781.15	2.09	-17826	24636	22992	20756	19112	16876	23815	19935	149	6400	500	14940	50	1	29764103	6429	-654.55	11.93	12	10.33	-33.00	1811.00	22700	20240930	-4.85	8250	20240417	161.82	22700	-4.85	20240930	8250	161.82	20240417	72000	-70.00	20240115	8250	161.82	20240417	2.42	N	314930	500	148 억	620904	N	N	0	N	N
9	20240930	091101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21600	250	2	1.17	39966530600	1820857	7.92	21400	22700	21400	27750	14950	21350	21951.35	2.09	-14104	24636	22992	20756	19112	16876	23815	19935	149	6400	500	14940	50	1	29764103	6429	-654.55	11.93	12	6.12	-33.00	1811.00	22700	20240930	-4.85	8250	20240417	161.82	22700	-4.85	20240930	8250	161.82	20240417	72000	-70.00	20240115	8250	161.82	20240417	2.42	N	314930	500	148 억	620904	N	N	0	N	N
10	20240927	161157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21350	3640	2	20.55	468932868020	22652150	429.27	18900	22400	18520	23000	12400	17710	20699.95	3.05	-261954	19676	18692	17476	16492	15276	19185	16985	149	5290	500	12390	50	1	29764103	6355	-646.97	11.79	12	76.11	-33.00	1811.00	22400	20240927	-4.69	8250	20240417	158.79	22400	-4.69	20240927	8250	158.79	20240417	72000	-70.35	20240115	8250	158.79	20240417	2.32	N	314930	500	148 억	907785	N	N	0	N	N
11	20240927	151201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21750	4040	2	22.81	456682810520	22081701	418.46	18900	22400	18520	23000	12400	17710	20681.51	3.05	-270011	19676	18692	17476	16492	15276	19185	16985	149	5290	500	12390	50	1	29764103	6474	-659.09	12.01	12	74.19	-33.00	1811.00	22400	20240927	-2.90	8250	20240417	163.64	22400	-2.90	20240927	8250	163.64	20240417	72000	-69.79	20240115	8250	163.64	20240417	2.32	N	314930	500	148 억	907785	N	N	0	N	N
12	20240927	141211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	22050	4340	2	24.51	399351165170	19451968	368.63	18900	22350	18520	23000	12400	17710	20530.12	3.05	-325661	19676	18692	17476	16492	15276	19185	16985	149	5290	500	12390	50	1	29764103	6563	-668.18	12.18	12	65.35	-33.00	1811.00	22350	20240927	-1.34	8250	20240417	167.27	22350	-1.34	20240927	8250	167.27	20240417	72000	-69.38	20240115	8250	167.27	20240417	2.32	N	314930	500	148 억	907785	N	N	0	N	N
13	20240927	131154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21900	4190	2	23.66	350964279270	17230990	326.54	18900	22350	18520	23000	12400	17710	20368.20	3.05	-326778	19676	18692	17476	16492	15276	19185	16985	149	5290	500	12390	50	1	29764103	6518	-663.64	12.09	12	57.89	-33.00	1811.00	22350	20240927	-2.01	8250	20240417	165.45	22350	-2.01	20240927	8250	165.45	20240417	72000	-69.58	20240115	8250	165.45	20240417	2.32	N	314930	500	148 억	907785	N	N	0	N	N
14	20240927	121154	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	21400	3690	2	20.84	273786899070	13696213	259.55	18900	21550	18520	23000	12400	17710	19989.97	3.05	-263837	19676	18692	17476	16492	15276	19185	16985	149	5290	500	12390	50	1	29764103	6370	-648.48	11.82	12	46.02	-33.00	1811.00	21550	20240927	-0.70	8250	20240417	159.39	21550	-0.70	20240927	8250	159.39	20240417	72000	-70.28	20240115	8250	159.39	20240417	2.32	N	314930	500	148 억	907785	N	N	0	N	N
15	20240927	111158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	19940	2230	2	12.59	181646202920	9231707	174.95	18900	20500	18520	23000	12400	17710	19676.34	3.05	-315535	19676	18692	17476	16492	15276	19185	16985	149	5290	500	12390	10	1	29764103	5935	-604.24	11.01	12	31.02	-33.00	1811.00	20500	20240927	-2.73	8250	20240417	141.70	20500	-2.73	20240927	8250	141.70	20240417	72000	-72.31	20240115	8250	141.70	20240417	2.32	N	314930	500	148 억	907785	N	N	0	N	N
16	20240927	101156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	19210	1500	2	8.47	137899014970	7008764	132.82	18900	20500	18520	23000	12400	17710	19675.23	3.05	-305213	19676	18692	17476	16492	15276	19185	16985	149	5290	500	12390	10	1	29764103	5718	-582.12	10.61	12	23.55	-33.00	1811.00	20500	20240927	-6.29	8250	20240417	132.85	20500	-6.29	20240927	8250	132.85	20240417	72000	-73.32	20240115	8250	132.85	20240417	2.32	N	314930	500	148 억	907785	N	N	0	N	N
17	20240927	091159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	19900	2190	2	12.37	72013608700	3623750	68.67	18900	20500	18890	23000	12400	17710	19872.68	3.05	-168484	19676	18692	17476	16492	15276	19185	16985	149	5290	500	12390	10	1	29764103	5923	-603.03	10.99	12	12.17	-33.00	1811.00	20500	20240927	-2.93	8250	20240417	141.21	20500	-2.93	20240927	8250	141.21	20240417	72000	-72.36	20240115	8250	141.21	20240417	2.32	N	314930	500	148 억	907785	N	N	0	N	N
18	20240926	161138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17710	1610	2	10.00	85380267640	4818686	661.23	16260	18460	16260	20900	11270	16100	17718.32	3.25	-45152	17626	16862	16436	15672	15246	16650	15460	149	4800	500	11270	10	1	29764103	5271	-536.67	9.78	12	16.19	-33.00	1811.00	18460	20240926	-4.06	8250	20240417	114.67	18460	-4.06	20240926	8250	114.67	20240417	72000	-75.40	20240115	8250	114.67	20240417	2.22	N	314930	500	148 억	967975	N	N	0	N	N
19	20240926	151144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17680	1580	2	9.81	83560532440	4715691	647.09	16260	18460	16260	20900	11270	16100	17719.68	3.25	-41255	17626	16862	16436	15672	15246	16650	15460	149	4800	500	11270	10	1	29764103	5262	-535.76	9.76	12	15.84	-33.00	1811.00	18460	20240926	-4.23	8250	20240417	114.30	18460	-4.23	20240926	8250	114.30	20240417	72000	-75.44	20240115	8250	114.30	20240417	2.22	N	314930	500	148 억	967975	N	N	0	N	N
20	20240926	141151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17780	1680	2	10.43	70124888720	3960036	543.40	16260	18460	16260	20900	11270	16100	17708.14	3.25	-14219	17626	16862	16436	15672	15246	16650	15460	149	4800	500	11270	10	1	29764103	5292	-538.79	9.82	12	13.30	-33.00	1811.00	18460	20240926	-3.68	8250	20240417	115.52	18460	-3.68	20240926	8250	115.52	20240417	72000	-75.31	20240115	8250	115.52	20240417	2.22	N	314930	500	148 억	967975	N	N	0	N	N
21	20240926	131143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17890	1790	2	11.12	59872382140	3384075	464.37	16260	18460	16260	20900	11270	16100	17692.39	3.25	-34381	17626	16862	16436	15672	15246	16650	15460	149	4800	500	11270	10	1	29764103	5325	-542.12	9.88	12	11.37	-33.00	1811.00	18460	20240926	-3.09	8250	20240417	116.85	18460	-3.09	20240926	8250	116.85	20240417	72000	-75.15	20240115	8250	116.85	20240417	2.22	N	314930	500	148 억	967975	N	N	0	N	N
22	20240926	121150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17710	1610	2	10.00	26193293670	1517182	208.19	16260	17800	16260	20900	11270	16100	17264.44	3.25	67062	17626	16862	16436	15672	15246	16650	15460	149	4800	500	11270	10	1	29764103	5271	-536.67	9.78	12	5.10	-33.00	1811.00	17900	20240716	-1.06	8250	20240417	114.67	17900	-1.06	20240716	8250	114.67	20240417	72000	-75.40	20240115	8250	114.67	20240417	2.22	N	314930	500	148 억	967975	N	N	0	N	N
23	20240926	111149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17400	1300	2	8.07	20668146090	1203101	165.09	16260	17710	16260	20900	11270	16100	17179.06	3.25	11945	17626	16862	16436	15672	15246	16650	15460	149	4800	500	11270	10	1	29764103	5179	-527.27	9.61	12	4.04	-33.00	1811.00	17900	20240716	-2.79	8250	20240417	110.91	17900	-2.79	20240716	8250	110.91	20240417	72000	-75.83	20240115	8250	110.91	20240417	2.22	N	314930	500	148 억	967975	N	N	0	N	N
24	20240926	101153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16860	760	2	4.72	7040265680	420014	57.63	16260	17150	16260	20900	11270	16100	16761.98	3.25	32551	17626	16862	16436	15672	15246	16650	15460	149	4800	500	11270	10	1	29764103	5018	-510.91	9.31	12	1.41	-33.00	1811.00	17900	20240716	-5.81	8250	20240417	104.36	17900	-5.81	20240716	8250	104.36	20240417	72000	-76.58	20240115	8250	104.36	20240417	2.22	N	314930	500	148 억	967975	N	N	0	N	N
25	20240926	091148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16820	720	2	4.47	2322904470	139882	19.19	16260	16850	16260	20900	11270	16100	16606.17	3.25	-2674	17626	16862	16436	15672	15246	16650	15460	149	4800	500	11270	10	1	29764103	5006	-509.70	9.29	12	0.47	-33.00	1811.00	17900	20240716	-6.03	8250	20240417	103.88	17900	-6.03	20240716	8250	103.88	20240417	72000	-76.64	20240115	8250	103.88	20240417	2.22	N	314930	500	148 억	967975	N	N	0	N	N
26	20240925	161134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16100	-1100	5	-6.40	11912395420	717399	23.29	17000	17200	16010	22350	12040	17200	16607.14	3.28	-24790	19386	18292	16656	15562	13926	18840	16110	149	5150	500	12040	10	1	29764103	4792	-487.88	8.89	12	2.41	-33.00	1811.00	17900	20240716	-10.06	8250	20240417	95.15	17900	-10.06	20240716	8250	95.15	20240417	72000	-77.64	20240115	8250	95.15	20240417	2.14	N	314930	500	148 억	976390	N	N	73	N	N
27	20240925	151145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16170	-1030	5	-5.99	11299350230	679423	22.06	17000	17200	16010	22350	12040	17200	16630.65	3.28	-24088	19386	18292	16656	15562	13926	18840	16110	149	5150	500	12040	10	1	29764103	4813	-490.00	8.93	12	2.28	-33.00	1811.00	17900	20240716	-9.66	8250	20240417	96.00	17900	-9.66	20240716	8250	96.00	20240417	72000	-77.54	20240115	8250	96.00	20240417	2.14	N	314930	500	148 억	976390	N	N	73	N	N
28	20240925	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16220	-980	5	-5.70	9340902500	558438	18.13	17000	17200	16200	22350	12040	17200	16726.69	3.28	-14676	19386	18292	16656	15562	13926	18840	16110	149	5150	500	12040	10	1	29764103	4828	-491.52	8.96	12	1.88	-33.00	1811.00	17900	20240716	-9.39	8250	20240417	96.61	17900	-9.39	20240716	8250	96.61	20240417	72000	-77.47	20240115	8250	96.61	20240417	2.14	N	314930	500	148 억	976390	N	N	73	N	N
29	20240925	131138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16490	-710	5	-4.13	7962595530	474187	15.40	17000	17200	16400	22350	12040	17200	16791.95	3.28	-8416	19386	18292	16656	15562	13926	18840	16110	149	5150	500	12040	10	1	29764103	4908	-499.70	9.11	12	1.59	-33.00	1811.00	17900	20240716	-7.88	8250	20240417	99.88	17900	-7.88	20240716	8250	99.88	20240417	72000	-77.10	20240115	8250	99.88	20240417	2.14	N	314930	500	148 억	976390	N	N	73	N	N
30	20240925	121146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16630	-570	5	-3.31	7454841040	443494	14.40	17000	17200	16400	22350	12040	17200	16809.18	3.28	-13831	19386	18292	16656	15562	13926	18840	16110	149	5150	500	12040	10	1	29764103	4950	-503.94	9.18	12	1.49	-33.00	1811.00	17900	20240716	-7.09	8250	20240417	101.58	17900	-7.09	20240716	8250	101.58	20240417	72000	-76.90	20240115	8250	101.58	20240417	2.14	N	314930	500	148 억	976390	N	N	73	N	N
31	20240925	111142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16650	-550	5	-3.20	6893523810	409613	13.30	17000	17200	16400	22350	12040	17200	16829.20	3.28	-14239	19386	18292	16656	15562	13926	18840	16110	149	5150	500	12040	10	1	29764103	4956	-504.55	9.19	12	1.38	-33.00	1811.00	17900	20240716	-6.98	8250	20240417	101.82	17900	-6.98	20240716	8250	101.82	20240417	72000	-76.88	20240115	8250	101.82	20240417	2.14	N	314930	500	148 억	976390	N	N	73	N	N
32	20240925	101139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16810	-390	5	-2.27	4069634460	239870	7.79	17000	17200	16770	22350	12040	17200	16965.82	3.28	-14286	19386	18292	16656	15562	13926	18840	16110	149	5150	500	12040	10	1	29764103	5003	-509.39	9.28	12	0.81	-33.00	1811.00	17900	20240716	-6.09	8250	20240417	103.76	17900	-6.09	20240716	8250	103.76	20240417	72000	-76.65	20240115	8250	103.76	20240417	2.14	N	314930	500	148 억	976390	N	N	73	N	N
33	20240925	091151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	16970	-230	5	-1.34	1946992250	114579	3.72	17000	17160	16860	22350	12040	17200	16992.25	3.28	2199	19386	18292	16656	15562	13926	18840	16110	149	5150	500	12040	10	1	29764103	5051	-514.24	9.37	12	0.38	-33.00	1811.00	17900	20240716	-5.20	8250	20240417	105.70	17900	-5.20	20240716	8250	105.70	20240417	72000	-76.43	20240115	8250	105.70	20240417	2.14	N	314930	500	148 억	976390	N	N	73	N	N
34	20240924	161136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17200	2160	2	14.36	51906835910	3061746	1279.02	15020	17750	15020	19550	10530	15040	16952.73	2.14	365860	15873	15456	15083	14666	14293	15665	14875	149	4510	500	10520	10	1	29764103	5119	-521.21	9.50	12	10.29	-33.00	1811.00	17900	20240716	-3.91	8250	20240417	108.48	17900	-3.91	20240716	8250	108.48	20240417	72000	-76.11	20240115	8250	108.48	20240417	2.14	N	314930	500	148 억	636342	N	N	73	N	N
35	20240924	151138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17170	2130	2	14.16	49928908630	2946470	1230.87	15020	17750	15020	19550	10530	15040	16945.33	2.14	356118	15873	15456	15083	14666	14293	15665	14875	149	4510	500	10520	10	1	29764103	5110	-520.30	9.48	12	9.90	-33.00	1811.00	17900	20240716	-4.08	8250	20240417	108.12	17900	-4.08	20240716	8250	108.12	20240417	72000	-76.15	20240115	8250	108.12	20240417	2.14	N	314930	500	148 억	636342	N	N	0	N	N
36	20240924	141127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17100	2060	2	13.70	44706972070	2642266	1103.79	15020	17750	15020	19550	10530	15040	16919.94	2.14	347249	15873	15456	15083	14666	14293	15665	14875	149	4510	500	10520	10	1	29764103	5090	-518.18	9.44	12	8.88	-33.00	1811.00	17900	20240716	-4.47	8250	20240417	107.27	17900	-4.47	20240716	8250	107.27	20240417	72000	-76.25	20240115	8250	107.27	20240417	2.14	N	314930	500	148 억	636342	N	N	0	N	N
37	20240924	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17090	2050	2	13.63	41103966910	2430964	1015.52	15020	17750	15020	19550	10530	15040	16908.50	2.14	330056	15873	15456	15083	14666	14293	15665	14875	149	4510	500	10520	10	1	29764103	5087	-517.88	9.44	12	8.17	-33.00	1811.00	17900	20240716	-4.53	8250	20240417	107.15	17900	-4.53	20240716	8250	107.15	20240417	72000	-76.26	20240115	8250	107.15	20240417	2.14	N	314930	500	148 억	636342	N	N	0	N	N
38	20240924	121130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17220	2180	2	14.49	38305053120	2267109	947.07	15020	17750	15020	19550	10530	15040	16895.99	2.14	313120	15873	15456	15083	14666	14293	15665	14875	149	4510	500	10520	10	1	29764103	5125	-521.82	9.51	12	7.62	-33.00	1811.00	17900	20240716	-3.80	8250	20240417	108.73	17900	-3.80	20240716	8250	108.73	20240417	72000	-76.08	20240115	8250	108.73	20240417	2.14	N	314930	500	148 억	636342	N	N	0	N	N
39	20240924	111138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17170	2130	2	14.16	33974119920	2013410	841.09	15020	17750	15020	19550	10530	15040	16873.92	2.14	313161	15873	15456	15083	14666	14293	15665	14875	149	4510	500	10520	10	1	29764103	5110	-520.30	9.48	12	6.76	-33.00	1811.00	17900	20240716	-4.08	8250	20240417	108.12	17900	-4.08	20240716	8250	108.12	20240417	72000	-76.15	20240115	8250	108.12	20240417	2.14	N	314930	500	148 억	636342	N	N	0	N	N
40	20240924	101137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	17230	2190	2	14.56	19917150250	1190990	497.53	15020	17750	15020	19550	10530	15040	16723.19	2.14	176411	15873	15456	15083	14666	14293	15665	14875	149	4510	500	10520	10	1	29764103	5128	-522.12	9.51	12	4.00	-33.00	1811.00	17900	20240716	-3.74	8250	20240417	108.85	17900	-3.74	20240716	8250	108.85	20240417	72000	-76.07	20240115	8250	108.85	20240417	2.14	N	314930	500	148 억	636342	N	N	0	N	N
41	20240924	091140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15090	50	2	0.33	442700800	28933	12.09	15020	15500	15020	19550	10530	15040	15300.90	2.14	-1402	15873	15456	15083	14666	14293	15665	14875	149	4510	500	10520	10	1	29764103	4491	-457.27	8.33	12	0.10	-33.00	1811.00	17900	20240716	-15.70	8250	20240417	82.91	17900	-15.70	20240716	8250	82.91	20240417	72000	-79.04	20240115	8250	82.91	20240417	2.14	N	314930	500	148 억	636342	N	N	0	N	N
42	20240923	161131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15040	510	2	3.51	3593046500	237920	240.92	14710	15500	14710	18880	10180	14530	15102.14	2.07	19543	14916	14722	14546	14352	14176	14820	14450	149	4350	500	10170	10	1	29764103	4477	-455.76	8.30	12	0.80	-33.00	1811.00	17900	20240716	-15.98	8250	20240417	82.30	17900	-15.98	20240716	8250	82.30	20240417	72000	-79.11	20240115	8250	82.30	20240417	2.14	N	314930	500	148 억	617265	N	N	16	N	N
43	20240923	151135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15060	530	2	3.65	3497987680	231599	234.52	14710	15500	14710	18880	10180	14530	15103.66	2.07	17435	14916	14722	14546	14352	14176	14820	14450	149	4350	500	10170	10	1	29764103	4482	-456.36	8.32	12	0.78	-33.00	1811.00	17900	20240716	-15.87	8250	20240417	82.55	17900	-15.87	20240716	8250	82.55	20240417	72000	-79.08	20240115	8250	82.55	20240417	2.14	N	314930	500	148 억	617265	N	N	16	N	N
44	20240923	141141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14990	460	2	3.17	3245759130	214843	217.56	14710	15500	14710	18880	10180	14530	15107.61	2.07	11216	14916	14722	14546	14352	14176	14820	14450	149	4350	500	10170	10	1	29764103	4462	-454.24	8.28	12	0.72	-33.00	1811.00	17900	20240716	-16.26	8250	20240417	81.70	17900	-16.26	20240716	8250	81.70	20240417	72000	-79.18	20240115	8250	81.70	20240417	2.14	N	314930	500	148 억	617265	N	N	16	N	N
45	20240923	131137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15000	470	2	3.23	3072841440	203312	205.88	14710	15500	14710	18880	10180	14530	15113.94	2.07	8157	14916	14722	14546	14352	14176	14820	14450	149	4350	500	10170	10	1	29764103	4465	-454.55	8.28	12	0.68	-33.00	1811.00	17900	20240716	-16.20	8250	20240417	81.82	17900	-16.20	20240716	8250	81.82	20240417	72000	-79.17	20240115	8250	81.82	20240417	2.14	N	314930	500	148 억	617265	N	N	16	N	N
46	20240923	121138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15040	510	2	3.51	2791926070	184659	186.99	14710	15500	14710	18880	10180	14530	15119.39	2.07	12206	14916	14722	14546	14352	14176	14820	14450	149	4350	500	10170	10	1	29764103	4477	-455.76	8.30	12	0.62	-33.00	1811.00	17900	20240716	-15.98	8250	20240417	82.30	17900	-15.98	20240716	8250	82.30	20240417	72000	-79.11	20240115	8250	82.30	20240417	2.14	N	314930	500	148 억	617265	N	N	16	N	N
47	20240923	111136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14850	320	2	2.20	2572427330	169988	172.13	14710	15500	14710	18880	10180	14530	15133.02	2.07	12728	14916	14722	14546	14352	14176	14820	14450	149	4350	500	10170	10	1	29764103	4420	-450.00	8.20	12	0.57	-33.00	1811.00	17900	20240716	-17.04	8250	20240417	80.00	17900	-17.04	20240716	8250	80.00	20240417	72000	-79.38	20240115	8250	80.00	20240417	2.14	N	314930	500	148 억	617265	N	N	16	N	N
48	20240923	101134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14890	360	2	2.48	2428832650	160324	162.35	14710	15500	14710	18880	10180	14530	15149.56	2.07	17592	14916	14722	14546	14352	14176	14820	14450	149	4350	500	10170	10	1	29764103	4432	-451.21	8.22	12	0.54	-33.00	1811.00	17900	20240716	-16.82	8250	20240417	80.48	17900	-16.82	20240716	8250	80.48	20240417	72000	-79.32	20240115	8250	80.48	20240417	2.14	N	314930	500	148 억	617265	N	N	16	N	N
49	20240923	091136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15060	530	2	3.65	1439755300	94434	95.63	14710	15500	14710	18880	10180	14530	15246.21	2.07	16100	14916	14722	14546	14352	14176	14820	14450	149	4350	500	10170	10	1	29764103	4482	-456.36	8.32	12	0.32	-33.00	1811.00	17900	20240716	-15.87	8250	20240417	82.55	17900	-15.87	20240716	8250	82.55	20240417	72000	-79.08	20240115	8250	82.55	20240417	2.14	N	314930	500	148 억	617265	N	N	16	N	N
50	20240913	161038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14280	160	2	1.13	1038940960	73595	86.48	14120	14300	13920	18350	9890	14120	14116.99	2.02	13885	14640	14380	13940	13680	13240	14510	13810	149	4230	500	9880	10	1	29764103	4250	-432.73	7.89	12	0.25	-33.00	1811.00	17900	20240716	-20.22	8250	20240417	73.09	17900	-20.22	20240716	8250	73.09	20240417	72000	-80.17	20240115	8250	73.09	20240417	2.10	N	314930	500	148 억	600555	N	N	7849	N	N
51	20240913	151048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14160	40	2	0.28	796116700	56586	66.49	14120	14300	13920	18350	9890	14120	14069.15	2.02	-1360	14640	14380	13940	13680	13240	14510	13810	149	4230	500	9880	10	1	29764103	4215	-429.09	7.82	12	0.19	-33.00	1811.00	17900	20240716	-20.89	8250	20240417	71.64	17900	-20.89	20240716	8250	71.64	20240417	72000	-80.33	20240115	8250	71.64	20240417	2.10	N	314930	500	148 억	600555	N	N	0	N	N
52	20240913	141049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14190	70	2	0.50	674780900	48038	56.45	14120	14300	13920	18350	9890	14120	14046.82	2.02	-2429	14640	14380	13940	13680	13240	14510	13810	149	4230	500	9880	10	1	29764103	4224	-430.00	7.84	12	0.16	-33.00	1811.00	17900	20240716	-20.73	8250	20240417	72.00	17900	-20.73	20240716	8250	72.00	20240417	72000	-80.29	20240115	8250	72.00	20240417	2.10	N	314930	500	148 억	600555	N	N	0	N	N
53	20240913	131043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14040	-80	5	-0.57	434910760	31013	36.44	14120	14240	13920	18350	9890	14120	14023.50	2.02	-10535	14640	14380	13940	13680	13240	14510	13810	149	4230	500	9880	10	1	29764103	4179	-425.45	7.75	12	0.10	-33.00	1811.00	17900	20240716	-21.56	8250	20240417	70.18	17900	-21.56	20240716	8250	70.18	20240417	72000	-80.50	20240115	8250	70.18	20240417	2.10	N	314930	500	148 억	600555	N	N	0	N	N
54	20240913	121045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14000	-120	5	-0.85	389176660	27751	32.61	14120	14240	13920	18350	9890	14120	14023.88	2.02	-10365	14640	14380	13940	13680	13240	14510	13810	149	4230	500	9880	10	1	29764103	4167	-424.24	7.73	12	0.09	-33.00	1811.00	17900	20240716	-21.79	8250	20240417	69.70	17900	-21.79	20240716	8250	69.70	20240417	72000	-80.56	20240115	8250	69.70	20240417	2.10	N	314930	500	148 억	600555	N	N	0	N	N
55	20240913	111048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14080	-40	5	-0.28	353067060	25172	29.58	14120	14240	13920	18350	9890	14120	14026.18	2.02	-9917	14640	14380	13940	13680	13240	14510	13810	149	4230	500	9880	10	1	29764103	4191	-426.67	7.77	12	0.08	-33.00	1811.00	17900	20240716	-21.34	8250	20240417	70.67	17900	-21.34	20240716	8250	70.67	20240417	72000	-80.44	20240115	8250	70.67	20240417	2.10	N	314930	500	148 억	600555	N	N	0	N	N
56	20240913	101050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14000	-120	5	-0.85	283077980	20184	23.72	14120	14240	13920	18350	9890	14120	14024.87	2.02	-7150	14640	14380	13940	13680	13240	14510	13810	149	4230	500	9880	10	1	29764103	4167	-424.24	7.73	12	0.07	-33.00	1811.00	17900	20240716	-21.79	8250	20240417	69.70	17900	-21.79	20240716	8250	69.70	20240417	72000	-80.56	20240115	8250	69.70	20240417	2.10	N	314930	500	148 억	600555	N	N	0	N	N
57	20240913	091052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14120	0	3	0.00	41539600	2936	3.45	14120	14240	14090	18350	9890	14120	14148.37	2.02	-1884	14640	14380	13940	13680	13240	14510	13810	149	4230	500	9880	10	1	29764103	4203	-427.88	7.80	12	0.01	-33.00	1811.00	17900	20240716	-21.12	8250	20240417	71.15	17900	-21.12	20240716	8250	71.15	20240417	72000	-80.39	20240115	8250	71.15	20240417	2.10	N	314930	500	148 억	600555	N	N	0	N	N
58	20240912	161029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14120	580	2	4.28	1160620990	83988	118.33	13600	14200	13500	17600	9480	13540	13814.86	1.98	8847	14260	13900	13610	13250	12960	14080	13430	149	4060	500	9470	10	1	29764103	4203	-427.88	7.80	12	0.28	-33.00	1811.00	17900	20240716	-21.12	8250	20240417	71.15	17900	-21.12	20240716	8250	71.15	20240417	76900	-81.64	20230912	8250	71.15	20240417	2.09	N	314930	500	148 억	588165	N	N	0	N	N
59	20240912	151043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14170	630	2	4.65	1057797990	76715	108.09	13600	14190	13500	17600	9480	13540	13788.67	1.98	8497	14260	13900	13610	13250	12960	14080	13430	149	4060	500	9470	10	1	29764103	4218	-429.39	7.82	12	0.26	-33.00	1811.00	17900	20240716	-20.84	8250	20240417	71.76	17900	-20.84	20240716	8250	71.76	20240417	76900	-81.57	20230912	8250	71.76	20240417	2.09	N	314930	500	148 억	588165	N	N	0	N	N
60	20240912	141048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13940	400	2	2.95	808131930	59008	83.14	13600	13950	13500	17600	9480	13540	13695.29	1.98	6654	14260	13900	13610	13250	12960	14080	13430	149	4060	500	9470	10	1	29764103	4149	-422.42	7.70	12	0.20	-33.00	1811.00	17900	20240716	-22.12	8250	20240417	68.97	17900	-22.12	20240716	8250	68.97	20240417	76900	-81.87	20230912	8250	68.97	20240417	2.09	N	314930	500	148 억	588165	N	N	0	N	N
61	20240912	131039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13620	80	2	0.59	567453990	41639	58.67	13600	13810	13500	17600	9480	13540	13627.94	1.98	-2559	14260	13900	13610	13250	12960	14080	13430	149	4060	500	9470	10	1	29764103	4054	-412.73	7.52	12	0.14	-33.00	1811.00	17900	20240716	-23.91	8250	20240417	65.09	17900	-23.91	20240716	8250	65.09	20240417	76900	-82.29	20230912	8250	65.09	20240417	2.09	N	314930	500	148 억	588165	N	N	0	N	N
62	20240912	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13610	70	2	0.52	510385290	37451	52.77	13600	13810	13500	17600	9480	13540	13628.08	1.98	-3339	14260	13900	13610	13250	12960	14080	13430	149	4060	500	9470	10	1	29764103	4051	-412.42	7.52	12	0.13	-33.00	1811.00	17900	20240716	-23.97	8250	20240417	64.97	17900	-23.97	20240716	8250	64.97	20240417	76900	-82.30	20230912	8250	64.97	20240417	2.09	N	314930	500	148 억	588165	N	N	0	N	N
63	20240912	111036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13630	90	2	0.66	420980770	30890	43.52	13600	13810	13500	17600	9480	13540	13628.38	1.98	490	14260	13900	13610	13250	12960	14080	13430	149	4060	500	9470	10	1	29764103	4057	-413.03	7.53	12	0.10	-33.00	1811.00	17900	20240716	-23.85	8250	20240417	65.21	17900	-23.85	20240716	8250	65.21	20240417	76900	-82.28	20230912	8250	65.21	20240417	2.09	N	314930	500	148 억	588165	N	N	0	N	N
64	20240912	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13620	80	2	0.59	286195400	20957	29.53	13600	13810	13550	17600	9480	13540	13656.32	1.98	913	14260	13900	13610	13250	12960	14080	13430	149	4060	500	9470	10	1	29764103	4054	-412.73	7.52	12	0.07	-33.00	1811.00	17900	20240716	-23.91	8250	20240417	65.09	17900	-23.91	20240716	8250	65.09	20240417	76900	-82.29	20230912	8250	65.09	20240417	2.09	N	314930	500	148 억	588165	N	N	0	N	N
65	20240912	091039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13610	70	2	0.52	146005510	10676	15.04	13600	13810	13600	17600	9480	13540	13676.05	1.98	2061	14260	13900	13610	13250	12960	14080	13430	149	4060	500	9470	10	1	29764103	4051	-412.42	7.52	12	0.04	-33.00	1811.00	17900	20240716	-23.97	8250	20240417	64.97	17900	-23.97	20240716	8250	64.97	20240417	76900	-82.30	20230912	8250	64.97	20240417	2.09	N	314930	500	148 억	588165	N	N	0	N	N
66	20240911	161018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13540	210	2	1.58	963506670	70394	72.15	13320	13970	13320	17320	9340	13330	13687.36	1.95	8420	13863	13596	13433	13166	13003	13515	13085	149	3990	500	9330	10	1	29764103	4030	-410.30	7.48	12	0.24	-33.00	1811.00	17900	20240716	-24.36	8250	20240417	64.12	17900	-24.36	20240716	8250	64.12	20240417	78500	-82.75	20230911	8250	64.12	20240417	2.13	N	314930	500	148 억	579809	N	N	0	N	N
67	20240911	151023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13530	200	2	1.50	925779730	67610	69.30	13320	13970	13320	17320	9340	13330	13692.94	1.95	7447	13863	13596	13433	13166	13003	13515	13085	149	3990	500	9330	10	1	29764103	4027	-410.00	7.47	12	0.23	-33.00	1811.00	17900	20240716	-24.41	8250	20240417	64.00	17900	-24.41	20240716	8250	64.00	20240417	78500	-82.76	20230911	8250	64.00	20240417	2.13	N	314930	500	148 억	579809	N	N	0	N	N
68	20240911	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13560	230	2	1.73	836335610	60991	62.51	13320	13970	13320	17320	9340	13330	13712.44	1.95	4962	13863	13596	13433	13166	13003	13515	13085	149	3990	500	9330	10	1	29764103	4036	-410.91	7.49	12	0.20	-33.00	1811.00	17900	20240716	-24.25	8250	20240417	64.36	17900	-24.25	20240716	8250	64.36	20240417	78500	-82.73	20230911	8250	64.36	20240417	2.13	N	314930	500	148 억	579809	N	N	0	N	N
69	20240911	131021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13690	360	2	2.70	749382000	54580	55.94	13320	13970	13320	17320	9340	13330	13729.97	1.95	3589	13863	13596	13433	13166	13003	13515	13085	149	3990	500	9330	10	1	29764103	4075	-414.85	7.56	12	0.18	-33.00	1811.00	17900	20240716	-23.52	8250	20240417	65.94	17900	-23.52	20240716	8250	65.94	20240417	78500	-82.56	20230911	8250	65.94	20240417	2.13	N	314930	500	148 억	579809	N	N	0	N	N
70	20240911	121026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13680	350	2	2.63	678604380	49382	50.61	13320	13970	13320	17320	9340	13330	13741.94	1.95	3516	13863	13596	13433	13166	13003	13515	13085	149	3990	500	9330	10	1	29764103	4072	-414.55	7.55	12	0.17	-33.00	1811.00	17900	20240716	-23.58	8250	20240417	65.82	17900	-23.58	20240716	8250	65.82	20240417	78500	-82.57	20230911	8250	65.82	20240417	2.13	N	314930	500	148 억	579809	N	N	0	N	N
71	20240911	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13760	430	2	3.23	573825330	41739	42.78	13320	13970	13320	17320	9340	13330	13747.94	1.95	3535	13863	13596	13433	13166	13003	13515	13085	149	3990	500	9330	10	1	29764103	4096	-416.97	7.60	12	0.14	-33.00	1811.00	17900	20240716	-23.13	8250	20240417	66.79	17900	-23.13	20240716	8250	66.79	20240417	78500	-82.47	20230911	8250	66.79	20240417	2.13	N	314930	500	148 억	579809	N	N	0	N	N
72	20240911	101011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13870	540	2	4.05	394250370	28684	29.40	13320	13970	13320	17320	9340	13330	13744.61	1.95	3951	13863	13596	13433	13166	13003	13515	13085	149	3990	500	9330	10	1	29764103	4128	-420.30	7.66	12	0.10	-33.00	1811.00	17900	20240716	-22.51	8250	20240417	68.12	17900	-22.51	20240716	8250	68.12	20240417	78500	-82.33	20230911	8250	68.12	20240417	2.13	N	314930	500	148 억	579809	N	N	0	N	N
73	20240911	091028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13490	160	2	1.20	20737380	1541	1.58	13320	13580	13320	17320	9340	13330	13457.09	1.95	189	13863	13596	13433	13166	13003	13515	13085	149	3990	500	9330	10	1	29764103	4015	-408.79	7.45	12	0.01	-33.00	1811.00	17900	20240716	-24.64	8250	20240417	63.52	17900	-24.64	20240716	8250	63.52	20240417	78500	-82.82	20230911	8250	63.52	20240417	2.13	N	314930	500	148 억	579809	N	N	0	N	N
74	20240910	161014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13330	-160	5	-1.19	1309000180	97162	59.59	13480	13700	13270	17530	9450	13490	13472.47	1.97	-15411	14183	13836	13333	12986	12483	14010	13160	149	4040	500	9440	10	1	29764103	3968	-403.94	7.36	12	0.33	-33.00	1811.00	17900	20240716	-25.53	8250	20240417	61.58	17900	-25.53	20240716	8250	61.58	20240417	78500	-83.02	20230911	8250	61.58	20240417	2.16	N	314930	500	148 억	584984	N	N	0	N	N
75	20240910	151026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13300	-190	5	-1.41	1255576960	93149	57.13	13480	13700	13290	17530	9450	13490	13479.23	1.97	-17652	14183	13836	13333	12986	12483	14010	13160	149	4040	500	9440	10	1	29764103	3959	-403.03	7.34	12	0.31	-33.00	1811.00	17900	20240716	-25.70	8250	20240417	61.21	17900	-25.70	20240716	8250	61.21	20240417	78500	-83.06	20230911	8250	61.21	20240417	2.16	N	314930	500	148 억	584984	N	N	0	N	N
76	20240910	141016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13570	80	2	0.59	631799020	46758	28.68	13480	13700	13390	17530	9450	13490	13512.11	1.97	-1367	14183	13836	13333	12986	12483	14010	13160	149	4040	500	9440	10	1	29764103	4039	-411.21	7.49	12	0.16	-33.00	1811.00	17900	20240716	-24.19	8250	20240417	64.48	17900	-24.19	20240716	8250	64.48	20240417	78500	-82.71	20230911	8250	64.48	20240417	2.16	N	314930	500	148 억	584984	N	N	0	N	N
77	20240910	131017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13540	50	2	0.37	560228150	41477	25.44	13480	13700	13390	17530	9450	13490	13506.96	1.97	-1375	14183	13836	13333	12986	12483	14010	13160	149	4040	500	9440	10	1	29764103	4030	-410.30	7.48	12	0.14	-33.00	1811.00	17900	20240716	-24.36	8250	20240417	64.12	17900	-24.36	20240716	8250	64.12	20240417	78500	-82.75	20230911	8250	64.12	20240417	2.16	N	314930	500	148 억	584984	N	N	0	N	N
78	20240910	121017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13640	150	2	1.11	495487530	36696	22.51	13480	13700	13390	17530	9450	13490	13502.49	1.97	-3073	14183	13836	13333	12986	12483	14010	13160	149	4040	500	9440	10	1	29764103	4060	-413.33	7.53	12	0.12	-33.00	1811.00	17900	20240716	-23.80	8250	20240417	65.33	17900	-23.80	20240716	8250	65.33	20240417	78500	-82.62	20230911	8250	65.33	20240417	2.16	N	314930	500	148 억	584984	N	N	0	N	N
79	20240910	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13520	30	2	0.22	335681750	24867	15.25	13480	13700	13390	17530	9450	13490	13499.09	1.97	-1855	14183	13836	13333	12986	12483	14010	13160	149	4040	500	9440	10	1	29764103	4024	-409.70	7.47	12	0.08	-33.00	1811.00	17900	20240716	-24.47	8250	20240417	63.88	17900	-24.47	20240716	8250	63.88	20240417	78500	-82.78	20230911	8250	63.88	20240417	2.16	N	314930	500	148 억	584984	N	N	0	N	N
80	20240910	101019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13500	10	2	0.07	243493670	18042	11.07	13480	13700	13390	17530	9450	13490	13495.94	1.97	-304	14183	13836	13333	12986	12483	14010	13160	149	4040	500	9440	10	1	29764103	4018	-409.09	7.45	12	0.06	-33.00	1811.00	17900	20240716	-24.58	8250	20240417	63.64	17900	-24.58	20240716	8250	63.64	20240417	78500	-82.80	20230911	8250	63.64	20240417	2.16	N	314930	500	148 억	584984	N	N	0	N	N
81	20240910	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13510	20	2	0.15	79833570	5892	3.61	13480	13700	13480	17530	9450	13490	13549.49	1.97	-1218	14183	13836	13333	12986	12483	14010	13160	149	4040	500	9440	10	1	29764103	4021	-409.39	7.46	12	0.02	-33.00	1811.00	17900	20240716	-24.53	8250	20240417	63.76	17900	-24.53	20240716	8250	63.76	20240417	78500	-82.79	20230911	8250	63.76	20240417	2.16	N	314930	500	148 억	584984	N	N	0	N	N
82	20240909	160957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13490	210	2	1.58	2148229570	161979	85.81	12850	13680	12830	17260	9300	13280	13262.39	1.94	7252	14166	13722	13436	12992	12706	13580	12850	149	3980	500	9290	10	1	29764103	4015	-408.79	7.45	12	0.54	-33.00	1811.00	17900	20240716	-24.64	8250	20240417	63.52	17900	-24.64	20240716	8250	63.52	20240417	78500	-82.82	20230911	8250	63.52	20240417	2.18	N	314930	500	148 억	578384	N	N	0	N	N
83	20240909	151007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13550	270	2	2.03	2001631750	151126	80.06	12850	13680	12830	17260	9300	13280	13244.79	1.94	5098	14166	13722	13436	12992	12706	13580	12850	149	3980	500	9290	10	1	29764103	4033	-410.61	7.48	12	0.51	-33.00	1811.00	17900	20240716	-24.30	8250	20240417	64.24	17900	-24.30	20240716	8250	64.24	20240417	78500	-82.74	20230911	8250	64.24	20240417	2.18	N	314930	500	148 억	578384	N	N	0	N	N
84	20240909	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13430	150	2	1.13	1597849460	121415	64.32	12850	13520	12830	17260	9300	13280	13160.23	1.94	2592	14166	13722	13436	12992	12706	13580	12850	149	3980	500	9290	10	1	29764103	3997	-406.97	7.42	12	0.41	-33.00	1811.00	17900	20240716	-24.97	8250	20240417	62.79	17900	-24.97	20240716	8250	62.79	20240417	78500	-82.89	20230911	8250	62.79	20240417	2.18	N	314930	500	148 억	578384	N	N	0	N	N
85	20240909	131005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13320	40	2	0.30	1278750460	97559	51.69	12850	13340	12830	17260	9300	13280	13107.46	1.94	1123	14166	13722	13436	12992	12706	13580	12850	149	3980	500	9290	10	1	29764103	3965	-403.64	7.36	12	0.33	-33.00	1811.00	17900	20240716	-25.59	8250	20240417	61.45	17900	-25.59	20240716	8250	61.45	20240417	78500	-83.03	20230911	8250	61.45	20240417	2.18	N	314930	500	148 억	578384	N	N	0	N	N
86	20240909	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13200	-80	5	-0.60	1029971410	78837	41.77	12850	13300	12830	17260	9300	13280	13064.57	1.94	5191	14166	13722	13436	12992	12706	13580	12850	149	3980	500	9290	10	1	29764103	3929	-400.00	7.29	12	0.26	-33.00	1811.00	17900	20240716	-26.26	8250	20240417	60.00	17900	-26.26	20240716	8250	60.00	20240417	78500	-83.18	20230911	8250	60.00	20240417	2.18	N	314930	500	148 억	578384	N	N	0	N	N
87	20240909	111003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13210	-70	5	-0.53	868994430	66659	35.31	12850	13260	12830	17260	9300	13280	13036.41	1.94	4249	14166	13722	13436	12992	12706	13580	12850	149	3980	500	9290	10	1	29764103	3932	-400.30	7.29	12	0.22	-33.00	1811.00	17900	20240716	-26.20	8250	20240417	60.12	17900	-26.20	20240716	8250	60.12	20240417	78500	-83.17	20230911	8250	60.12	20240417	2.18	N	314930	500	148 억	578384	N	N	0	N	N
88	20240909	101004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13240	-40	5	-0.30	786898160	60420	32.01	12850	13240	12830	17260	9300	13280	13023.80	1.94	6067	14166	13722	13436	12992	12706	13580	12850	149	3980	500	9290	10	1	29764103	3941	-401.21	7.31	12	0.20	-33.00	1811.00	17900	20240716	-26.03	8250	20240417	60.48	17900	-26.03	20240716	8250	60.48	20240417	78500	-83.13	20230911	8250	60.48	20240417	2.18	N	314930	500	148 억	578384	N	N	0	N	N
89	20240909	090959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13100	-180	5	-1.36	382985270	29624	15.69	12850	13100	12830	17260	9300	13280	12928.20	1.94	11922	14166	13722	13436	12992	12706	13580	12850	149	3980	500	9290	10	1	29764103	3899	-396.97	7.23	12	0.10	-33.00	1811.00	17900	20240716	-26.82	8250	20240417	58.79	17900	-26.82	20240716	8250	58.79	20240417	78500	-83.31	20230911	8250	58.79	20240417	2.18	N	314930	500	148 억	578384	N	N	0	N	N
90	20240906	160945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13280	-450	5	-3.28	2484043130	186232	55.14	13730	13880	13150	17840	9620	13730	13338.50	1.85	28211	15310	14520	13970	13180	12630	14245	12905	149	4110	500	9610	10	1	29764103	3953	-402.42	7.33	12	0.63	-33.00	1811.00	17900	20240716	-25.81	8250	20240417	60.97	17900	-25.81	20240716	8250	60.97	20240417	78500	-83.08	20230911	8250	60.97	20240417	2.17	N	314930	500	148 억	550289	N	N	0	N	N
91	20240906	151001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13330	-400	5	-2.91	2403724630	180192	53.35	13730	13880	13150	17840	9620	13730	13339.80	1.85	27163	15310	14520	13970	13180	12630	14245	12905	149	4110	500	9610	10	1	29764103	3968	-403.94	7.36	12	0.61	-33.00	1811.00	17900	20240716	-25.53	8250	20240417	61.58	17900	-25.53	20240716	8250	61.58	20240417	78500	-83.02	20230911	8250	61.58	20240417	2.17	N	314930	500	148 억	550289	N	N	0	N	N
92	20240906	141010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13340	-390	5	-2.84	1987626090	148850	44.07	13730	13880	13150	17840	9620	13730	13353.22	1.85	23487	15310	14520	13970	13180	12630	14245	12905	149	4110	500	9610	10	1	29764103	3971	-404.24	7.37	12	0.50	-33.00	1811.00	17900	20240716	-25.47	8250	20240417	61.70	17900	-25.47	20240716	8250	61.70	20240417	78500	-83.01	20230911	8250	61.70	20240417	2.17	N	314930	500	148 억	550289	N	N	0	N	N
93	20240906	131003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13310	-420	5	-3.06	1691592940	126720	37.52	13730	13880	13150	17840	9620	13730	13349.06	1.85	14661	15310	14520	13970	13180	12630	14245	12905	149	4110	500	9610	10	1	29764103	3962	-403.33	7.35	12	0.43	-33.00	1811.00	17900	20240716	-25.64	8250	20240417	61.33	17900	-25.64	20240716	8250	61.33	20240417	78500	-83.04	20230911	8250	61.33	20240417	2.17	N	314930	500	148 억	550289	N	N	0	N	N
94	20240906	121002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13370	-360	5	-2.62	1608615990	120506	35.68	13730	13880	13150	17840	9620	13730	13348.85	1.85	14448	15310	14520	13970	13180	12630	14245	12905	149	4110	500	9610	10	1	29764103	3979	-405.15	7.38	12	0.40	-33.00	1811.00	17900	20240716	-25.31	8250	20240417	62.06	17900	-25.31	20240716	8250	62.06	20240417	78500	-82.97	20230911	8250	62.06	20240417	2.17	N	314930	500	148 억	550289	N	N	0	N	N
95	20240906	111004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13430	-300	5	-2.18	1488854830	111521	33.02	13730	13880	13150	17840	9620	13730	13350.44	1.85	13626	15310	14520	13970	13180	12630	14245	12905	149	4110	500	9610	10	1	29764103	3997	-406.97	7.42	12	0.37	-33.00	1811.00	17900	20240716	-24.97	8250	20240417	62.79	17900	-24.97	20240716	8250	62.79	20240417	78500	-82.89	20230911	8250	62.79	20240417	2.17	N	314930	500	148 억	550289	N	N	0	N	N
96	20240906	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13180	-550	5	-4.01	1229112540	91975	27.23	13730	13880	13170	17840	9620	13730	13363.55	1.85	6581	15310	14520	13970	13180	12630	14245	12905	149	4110	500	9610	10	1	29764103	3923	-399.39	7.28	12	0.31	-33.00	1811.00	17900	20240716	-26.37	8250	20240417	59.76	17900	-26.37	20240716	8250	59.76	20240417	78500	-83.21	20230911	8250	59.76	20240417	2.17	N	314930	500	148 억	550289	N	N	0	N	N
97	20240906	091001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13470	-260	5	-1.89	241179810	17729	5.25	13730	13880	13460	17840	9620	13730	13603.69	1.85	2196	15310	14520	13970	13180	12630	14245	12905	149	4110	500	9610	10	1	29764103	4009	-408.18	7.44	12	0.06	-33.00	1811.00	17900	20240716	-24.75	8250	20240417	63.27	17900	-24.75	20240716	8250	63.27	20240417	78500	-82.84	20230911	8250	63.27	20240417	2.17	N	314930	500	148 억	550289	N	N	0	N	N
98	20240905	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13730	-680	5	-4.72	4659975570	336491	119.19	14600	14760	13420	18730	10090	14410	13848.65	1.95	-22499	14990	14700	14480	14190	13970	14590	14080	149	4320	500	10080	10	1	29764103	4087	-416.06	7.58	12	1.13	-33.00	1811.00	17900	20240716	-23.30	8250	20240417	66.42	17900	-23.30	20240716	8250	66.42	20240417	78500	-82.51	20230911	8250	66.42	20240417	2.15	N	314930	500	148 억	579357	N	N	0	N	N
99	20240905	151002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13800	-610	5	-4.23	4449260800	321216	113.78	14600	14760	13420	18730	10090	14410	13851.15	1.95	-21407	14990	14700	14480	14190	13970	14590	14080	149	4320	500	10080	10	1	29764103	4107	-418.18	7.62	12	1.08	-33.00	1811.00	17900	20240716	-22.91	8250	20240417	67.27	17900	-22.91	20240716	8250	67.27	20240417	78500	-82.42	20230911	8250	67.27	20240417	2.15	N	314930	500	148 억	579357	N	N	0	N	N
100	20240905	140956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13450	-960	5	-6.66	3726290420	268150	94.98	14600	14760	13420	18730	10090	14410	13896.12	1.95	-35657	14990	14700	14480	14190	13970	14590	14080	149	4320	500	10080	10	1	29764103	4003	-407.58	7.43	12	0.90	-33.00	1811.00	17900	20240716	-24.86	8250	20240417	63.03	17900	-24.86	20240716	8250	63.03	20240417	78500	-82.87	20230911	8250	63.03	20240417	2.15	N	314930	500	148 억	579357	N	N	0	N	N
101	20240905	130956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13430	-980	5	-6.80	3123455950	223604	79.21	14600	14760	13430	18730	10090	14410	13968.52	1.95	-30021	14990	14700	14480	14190	13970	14590	14080	149	4320	500	10080	10	1	29764103	3997	-406.97	7.42	12	0.75	-33.00	1811.00	17900	20240716	-24.97	8250	20240417	62.79	17900	-24.97	20240716	8250	62.79	20240417	78500	-82.89	20230911	8250	62.79	20240417	2.15	N	314930	500	148 억	579357	N	N	0	N	N
102	20240905	120956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13930	-480	5	-3.33	2271476110	161121	57.07	14600	14760	13800	18730	10090	14410	14097.78	1.95	-35144	14990	14700	14480	14190	13970	14590	14080	149	4320	500	10080	10	1	29764103	4146	-422.12	7.69	12	0.54	-33.00	1811.00	17900	20240716	-22.18	8250	20240417	68.85	17900	-22.18	20240716	8250	68.85	20240417	78500	-82.25	20230911	8250	68.85	20240417	2.15	N	314930	500	148 억	579357	N	N	0	N	N
103	20240905	110952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13990	-420	5	-2.91	1491309640	104961	37.18	14600	14760	13960	18730	10090	14410	14208.06	1.95	-25187	14990	14700	14480	14190	13970	14590	14080	149	4320	500	10080	10	1	29764103	4164	-423.94	7.73	12	0.35	-33.00	1811.00	17900	20240716	-21.84	8250	20240417	69.58	17900	-21.84	20240716	8250	69.58	20240417	78500	-82.18	20230911	8250	69.58	20240417	2.15	N	314930	500	148 억	579357	N	N	0	N	N
104	20240905	100953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14270	-140	5	-0.97	826399890	57825	20.48	14600	14760	14100	18730	10090	14410	14291.21	1.95	-8829	14990	14700	14480	14190	13970	14590	14080	149	4320	500	10080	10	1	29764103	4247	-432.42	7.88	12	0.19	-33.00	1811.00	17900	20240716	-20.28	8250	20240417	72.97	17900	-20.28	20240716	8250	72.97	20240417	78500	-81.82	20230911	8250	72.97	20240417	2.15	N	314930	500	148 억	579357	N	N	0	N	N
105	20240905	090959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14480	70	2	0.49	246159270	17101	6.06	14600	14760	14300	18730	10090	14410	14394.36	1.95	9	14990	14700	14480	14190	13970	14590	14080	149	4320	500	10080	10	1	29764103	4310	-438.79	8.00	12	0.06	-33.00	1811.00	17900	20240716	-19.11	8250	20240417	75.52	17900	-19.11	20240716	8250	75.52	20240417	78500	-81.55	20230911	8250	75.52	20240417	2.15	N	314930	500	148 억	579357	N	N	0	N	N
106	20240904	160934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14410	-740	5	-4.88	4072209550	281384	54.66	14510	14770	14260	19690	10610	15150	14471.92	2.10	-45962	16203	15676	15413	14886	14623	15545	14755	149	4540	500	10600	10	1	29764103	4289	-436.67	7.96	12	0.95	-33.00	1811.00	17900	20240716	-19.50	8250	20240417	74.67	17900	-19.50	20240716	8250	74.67	20240417	78500	-81.64	20230911	8250	74.67	20240417	2.16	N	314930	500	148 억	625472	N	N	0	N	N
107	20240904	150943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14400	-750	5	-4.95	3904502220	269749	52.40	14510	14770	14260	19690	10610	15150	14474.39	2.10	-44763	16203	15676	15413	14886	14623	15545	14755	149	4540	500	10600	10	1	29764103	4286	-436.36	7.95	12	0.91	-33.00	1811.00	17900	20240716	-19.55	8250	20240417	74.55	17900	-19.55	20240716	8250	74.55	20240417	78500	-81.66	20230911	8250	74.55	20240417	2.16	N	314930	500	148 억	625472	N	N	0	N	N
108	20240904	140947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14510	-640	5	-4.22	3632453830	250897	48.74	14510	14770	14260	19690	10610	15150	14477.67	2.10	-38254	16203	15676	15413	14886	14623	15545	14755	149	4540	500	10600	10	1	29764103	4319	-439.70	8.01	12	0.84	-33.00	1811.00	17900	20240716	-18.94	8250	20240417	75.88	17900	-18.94	20240716	8250	75.88	20240417	78500	-81.52	20230911	8250	75.88	20240417	2.16	N	314930	500	148 억	625472	N	N	0	N	N
109	20240904	130943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14430	-720	5	-4.75	3328519220	229972	44.67	14510	14770	14260	19690	10610	15150	14473.37	2.10	-30145	16203	15676	15413	14886	14623	15545	14755	149	4540	500	10600	10	1	29764103	4295	-437.27	7.97	12	0.77	-33.00	1811.00	17900	20240716	-19.39	8250	20240417	74.91	17900	-19.39	20240716	8250	74.91	20240417	78500	-81.62	20230911	8250	74.91	20240417	2.16	N	314930	500	148 억	625472	N	N	0	N	N
110	20240904	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14470	-680	5	-4.49	2608492340	179927	34.95	14510	14770	14260	19690	10610	15150	14497.24	2.10	-25708	16203	15676	15413	14886	14623	15545	14755	149	4540	500	10600	10	1	29764103	4307	-438.48	7.99	12	0.60	-33.00	1811.00	17900	20240716	-19.16	8250	20240417	75.39	17900	-19.16	20240716	8250	75.39	20240417	78500	-81.57	20230911	8250	75.39	20240417	2.16	N	314930	500	148 억	625472	N	N	0	N	N
111	20240904	110937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14480	-670	5	-4.42	2353197580	162302	31.53	14510	14770	14260	19690	10610	15150	14498.59	2.10	-15170	16203	15676	15413	14886	14623	15545	14755	149	4540	500	10600	10	1	29764103	4310	-438.79	8.00	12	0.55	-33.00	1811.00	17900	20240716	-19.11	8250	20240417	75.52	17900	-19.11	20240716	8250	75.52	20240417	78500	-81.55	20230911	8250	75.52	20240417	2.16	N	314930	500	148 억	625472	N	N	0	N	N
112	20240904	100940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14530	-620	5	-4.09	1956598850	134934	26.21	14510	14770	14260	19690	10610	15150	14500.06	2.10	-5429	16203	15676	15413	14886	14623	15545	14755	149	4540	500	10600	10	1	29764103	4325	-440.30	8.02	12	0.45	-33.00	1811.00	17900	20240716	-18.83	8250	20240417	76.12	17900	-18.83	20240716	8250	76.12	20240417	78500	-81.49	20230911	8250	76.12	20240417	2.16	N	314930	500	148 억	625472	N	N	0	N	N
113	20240904	090945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14680	-470	5	-3.10	796320180	55034	10.69	14510	14720	14260	19690	10610	15150	14468.69	2.10	-21	16203	15676	15413	14886	14623	15545	14755	149	4540	500	10600	10	1	29764103	4369	-444.85	8.11	12	0.18	-33.00	1811.00	17900	20240716	-17.99	8250	20240417	77.94	17900	-17.99	20240716	8250	77.94	20240417	78500	-81.30	20230911	8250	77.94	20240417	2.16	N	314930	500	148 억	625472	N	N	0	N	N
114	20240903	160927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15150	-210	5	-1.37	8004442570	511064	320.47	15500	15940	15150	19960	10760	15360	15662.65	2.19	-26493	15846	15602	15256	15012	14666	15430	14840	149	4600	500	10750	10	1	29764103	4509	-459.09	8.37	12	1.72	-33.00	1811.00	17900	20240716	-15.36	8250	20240417	83.64	17900	-15.36	20240716	8250	83.64	20240417	78500	-80.70	20230911	8250	83.64	20240417	2.17	N	314930	500	148 억	653126	N	N	0	N	N
115	20240903	150936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15360	0	3	0.00	7634481450	486768	305.23	15500	15940	15270	19960	10760	15360	15684.02	2.19	-20510	15846	15602	15256	15012	14666	15430	14840	149	4600	500	10750	10	1	29764103	4572	-465.45	8.48	12	1.64	-33.00	1811.00	17900	20240716	-14.19	8250	20240417	86.18	17900	-14.19	20240716	8250	86.18	20240417	78500	-80.43	20230911	8250	86.18	20240417	2.17	N	314930	500	148 억	653126	N	N	0	N	N
116	20240903	140936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15780	420	2	2.73	6564025760	417758	261.96	15500	15940	15300	19960	10760	15360	15712.51	2.19	5993	15846	15602	15256	15012	14666	15430	14840	149	4600	500	10750	10	1	29764103	4697	-478.18	8.71	12	1.40	-33.00	1811.00	17900	20240716	-11.84	8250	20240417	91.27	17900	-11.84	20240716	8250	91.27	20240417	78500	-79.90	20230911	8250	91.27	20240417	2.17	N	314930	500	148 억	653126	N	N	0	N	N
117	20240903	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15680	320	2	2.08	5429655330	345759	216.81	15500	15940	15300	19960	10760	15360	15703.58	2.19	545	15846	15602	15256	15012	14666	15430	14840	149	4600	500	10750	10	1	29764103	4667	-475.15	8.66	12	1.16	-33.00	1811.00	17900	20240716	-12.40	8250	20240417	90.06	17900	-12.40	20240716	8250	90.06	20240417	78500	-80.03	20230911	8250	90.06	20240417	2.17	N	314930	500	148 억	653126	N	N	0	N	N
118	20240903	120925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15640	280	2	1.82	5097556790	324575	203.53	15500	15940	15300	19960	10760	15360	15705.33	2.19	-2484	15846	15602	15256	15012	14666	15430	14840	149	4600	500	10750	10	1	29764103	4655	-473.94	8.64	12	1.09	-33.00	1811.00	17900	20240716	-12.63	8250	20240417	89.58	17900	-12.63	20240716	8250	89.58	20240417	78500	-80.08	20230911	8250	89.58	20240417	2.17	N	314930	500	148 억	653126	N	N	0	N	N
119	20240903	110925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15700	340	2	2.21	4805499170	305880	191.80	15500	15940	15300	19960	10760	15360	15710.41	2.19	-3685	15846	15602	15256	15012	14666	15430	14840	149	4600	500	10750	10	1	29764103	4673	-475.76	8.67	12	1.03	-33.00	1811.00	17900	20240716	-12.29	8250	20240417	90.30	17900	-12.29	20240716	8250	90.30	20240417	78500	-80.00	20230911	8250	90.30	20240417	2.17	N	314930	500	148 억	653126	N	N	0	N	N
120	20240903	100924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15600	240	2	1.56	3902317010	247745	155.35	15500	15940	15420	19960	10760	15360	15751.35	2.19	6174	15846	15602	15256	15012	14666	15430	14840	149	4600	500	10750	10	1	29764103	4643	-472.73	8.61	12	0.83	-33.00	1811.00	17900	20240716	-12.85	8250	20240417	89.09	17900	-12.85	20240716	8250	89.09	20240417	78500	-80.13	20230911	8250	89.09	20240417	2.17	N	314930	500	148 억	653126	N	N	0	N	N
121	20240903	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15760	400	2	2.60	1604840220	101739	63.80	15500	15940	15420	19960	10760	15360	15774.09	2.19	28757	15846	15602	15256	15012	14666	15430	14840	149	4600	500	10750	10	1	29764103	4691	-477.58	8.70	12	0.34	-33.00	1811.00	17900	20240716	-11.96	8250	20240417	91.03	17900	-11.96	20240716	8250	91.03	20240417	78500	-79.92	20230911	8250	91.03	20240417	2.17	N	314930	500	148 억	653126	N	N	0	N	N
122	20240902	160917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15360	80	2	0.52	2410089260	158720	97.04	15420	15500	14910	19860	10700	15280	15184.51	2.14	15712	15726	15502	15186	14962	14646	15615	15075	149	4580	500	10690	10	1	29764103	4572	-465.45	8.48	12	0.53	-33.00	1811.00	17900	20240716	-14.19	8250	20240417	86.18	17900	-14.19	20240716	8250	86.18	20240417	78500	-80.43	20230911	8250	86.18	20240417	2.07	N	314930	500	148 억	637533	N	N	0	N	N
123	20240902	150932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15340	60	2	0.39	2274389380	149880	91.64	15420	15500	14910	19860	10700	15280	15174.72	2.14	13541	15726	15502	15186	14962	14646	15615	15075	149	4580	500	10690	10	1	29764103	4566	-464.85	8.47	12	0.50	-33.00	1811.00	17900	20240716	-14.30	8250	20240417	85.94	17900	-14.30	20240716	8250	85.94	20240417	78500	-80.46	20230911	8250	85.94	20240417	2.07	N	314930	500	148 억	637533	N	N	0	N	N
124	20240902	140929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15170	-110	5	-0.72	1813373350	119729	73.20	15420	15500	14910	19860	10700	15280	15145.63	2.14	-1941	15726	15502	15186	14962	14646	15615	15075	149	4580	500	10690	10	1	29764103	4515	-459.70	8.38	12	0.40	-33.00	1811.00	17900	20240716	-15.25	8250	20240417	83.88	17900	-15.25	20240716	8250	83.88	20240417	78500	-80.68	20230911	8250	83.88	20240417	2.07	N	314930	500	148 억	637533	N	N	0	N	N
125	20240902	130925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15090	-190	5	-1.24	1549767880	102286	62.54	15420	15500	14910	19860	10700	15280	15151.29	2.14	-9473	15726	15502	15186	14962	14646	15615	15075	149	4580	500	10690	10	1	29764103	4491	-457.27	8.33	12	0.34	-33.00	1811.00	17900	20240716	-15.70	8250	20240417	82.91	17900	-15.70	20240716	8250	82.91	20240417	78500	-80.78	20230911	8250	82.91	20240417	2.07	N	314930	500	148 억	637533	N	N	0	N	N
126	20240902	120929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15040	-240	5	-1.57	1432223330	94482	57.77	15420	15500	14910	19860	10700	15280	15158.66	2.14	-11805	15726	15502	15186	14962	14646	15615	15075	149	4580	500	10690	10	1	29764103	4477	-455.76	8.30	12	0.32	-33.00	1811.00	17900	20240716	-15.98	8250	20240417	82.30	17900	-15.98	20240716	8250	82.30	20240417	78500	-80.84	20230911	8250	82.30	20240417	2.07	N	314930	500	148 억	637533	N	N	0	N	N
127	20240902	110918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15080	-200	5	-1.31	1250084460	82368	50.36	15420	15500	14910	19860	10700	15280	15176.80	2.14	-14072	15726	15502	15186	14962	14646	15615	15075	149	4580	500	10690	10	1	29764103	4488	-456.97	8.33	12	0.28	-33.00	1811.00	17900	20240716	-15.75	8250	20240417	82.79	17900	-15.75	20240716	8250	82.79	20240417	78500	-80.79	20230911	8250	82.79	20240417	2.07	N	314930	500	148 억	637533	N	N	0	N	N
128	20240902	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15040	-240	5	-1.57	946789500	62119	37.98	15420	15500	14980	19860	10700	15280	15241.53	2.14	-8055	15726	15502	15186	14962	14646	15615	15075	149	4580	500	10690	10	1	29764103	4477	-455.76	8.30	12	0.21	-33.00	1811.00	17900	20240716	-15.98	8250	20240417	82.30	17900	-15.98	20240716	8250	82.30	20240417	78500	-80.84	20230911	8250	82.30	20240417	2.07	N	314930	500	148 억	637533	N	N	0	N	N
129	20240902	090913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	15440	160	2	1.05	314193540	20366	12.45	15420	15500	15300	19860	10700	15280	15427.50	2.14	1625	15726	15502	15186	14962	14646	15615	15075	149	4580	500	10690	10	1	29764103	4596	-467.88	8.53	12	0.07	-33.00	1811.00	17900	20240716	-13.74	8250	20240417	87.15	17900	-13.74	20240716	8250	87.15	20240417	78500	-80.33	20230911	8250	87.15	20240417	2.07	N	314930	500	148 억	637533	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History