KissMeData/126700/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 KiB

Raw Blame History

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	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	160837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17890	-70	5	-0.39	2197476510	122000	129.39	17980	18220	17800	23300	12580	17960	18012.24	11.52	-156	18213	18086	17953	17826	17693	18090	17830	75	5340	500	13290	10	1	14942112	2673	5.82	1.01	12	0.82	3072.00	17775.00	29900	20240619	-40.17	16340	20240919	9.49	29900	-40.17	20240619	16340	9.49	20240919	29900	-40.17	20240619	16340	9.49	20240919	3.72	N	126700	500	74 억	1721082	N	N	43	N	N
3	20240930	150850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17860	-100	5	-0.56	2096449890	116364	123.42	17980	18220	17800	23300	12580	17960	18016.31	11.52	2240	18213	18086	17953	17826	17693	18090	17830	75	5340	500	13290	10	1	14942112	2669	5.81	1.00	12	0.78	3072.00	17775.00	29900	20240619	-40.27	16340	20240919	9.30	29900	-40.27	20240619	16340	9.30	20240919	29900	-40.27	20240619	16340	9.30	20240919	3.72	N	126700	500	74 억	1721082	N	N	43	N	N
4	20240930	140847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17890	-70	5	-0.39	1887738210	104680	111.03	17980	18220	17800	23300	12580	17960	18033.42	11.52	3842	18213	18086	17953	17826	17693	18090	17830	75	5340	500	13290	10	1	14942112	2673	5.82	1.01	12	0.70	3072.00	17775.00	29900	20240619	-40.17	16340	20240919	9.49	29900	-40.17	20240619	16340	9.49	20240919	29900	-40.17	20240619	16340	9.49	20240919	3.72	N	126700	500	74 억	1721082	N	N	43	N	N
5	20240930	130845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17960	0	3	0.00	1599752360	88569	93.94	17980	18220	17940	23300	12580	17960	18062.22	11.52	7752	18213	18086	17953	17826	17693	18090	17830	75	5340	500	13290	10	1	14942112	2684	5.85	1.01	12	0.59	3072.00	17775.00	29900	20240619	-39.93	16340	20240919	9.91	29900	-39.93	20240619	16340	9.91	20240919	29900	-39.93	20240619	16340	9.91	20240919	3.72	N	126700	500	74 억	1721082	N	N	43	N	N
6	20240930	120842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18030	70	2	0.39	1476890360	81747	86.70	17980	18220	17940	23300	12580	17960	18066.60	11.52	6948	18213	18086	17953	17826	17693	18090	17830	75	5340	500	13290	10	1	14942112	2694	5.87	1.01	12	0.55	3072.00	17775.00	29900	20240619	-39.70	16340	20240919	10.34	29900	-39.70	20240619	16340	10.34	20240919	29900	-39.70	20240619	16340	10.34	20240919	3.72	N	126700	500	74 억	1721082	N	N	43	N	N
7	20240930	110840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18020	60	2	0.33	1292557470	71493	75.83	17980	18220	17940	23300	12580	17960	18079.50	11.52	6086	18213	18086	17953	17826	17693	18090	17830	75	5340	500	13290	10	1	14942112	2693	5.87	1.01	12	0.48	3072.00	17775.00	29900	20240619	-39.73	16340	20240919	10.28	29900	-39.73	20240619	16340	10.28	20240919	29900	-39.73	20240619	16340	10.28	20240919	3.72	N	126700	500	74 억	1721082	N	N	43	N	N
8	20240930	100838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18110	150	2	0.84	968204160	53517	56.76	17980	18220	17940	23300	12580	17960	18091.53	11.52	6692	18213	18086	17953	17826	17693	18090	17830	75	5340	500	13290	10	1	14942112	2706	5.90	1.02	12	0.36	3072.00	17775.00	29900	20240619	-39.43	16340	20240919	10.83	29900	-39.43	20240619	16340	10.83	20240919	29900	-39.43	20240619	16340	10.83	20240919	3.72	N	126700	500	74 억	1721082	N	N	43	N	N
9	20240930	090805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17990	30	2	0.17	206606590	11459	12.15	17980	18100	17940	23300	12580	17960	18030.07	11.52	-3676	18213	18086	17953	17826	17693	18090	17830	75	5340	500	13290	10	1	14942112	2688	5.86	1.01	12	0.08	3072.00	17775.00	29900	20240619	-39.83	16340	20240919	10.10	29900	-39.83	20240619	16340	10.10	20240919	29900	-39.83	20240619	16340	10.10	20240919	3.72	N	126700	500	74 억	1721082	N	N	43	N	N
10	20240927	160847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17960	0	3	0.00	1680383640	93582	63.19	17960	18080	17820	23300	12580	17960	17956.27	11.54	-4445	18333	18146	17773	17586	17213	18240	17680	75	5340	500	13290	10	1	14942112	2684	5.85	1.01	12	0.63	3072.00	17775.00	29900	20240619	-39.93	16340	20240919	9.91	29900	-39.93	20240619	16340	9.91	20240919	29900	-39.93	20240619	16340	9.91	20240919	3.74	N	126700	500	74 억	1724365	N	N	43	N	N
11	20240927	150847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17970	10	2	0.06	1634791200	91038	61.47	17960	18080	17820	23300	12580	17960	17957.24	11.54	-4582	18333	18146	17773	17586	17213	18240	17680	75	5340	500	13290	10	1	14942112	2685	5.85	1.01	12	0.61	3072.00	17775.00	29900	20240619	-39.90	16340	20240919	9.98	29900	-39.90	20240619	16340	9.98	20240919	29900	-39.90	20240619	16340	9.98	20240919	3.74	N	126700	500	74 억	1724365	N	N	14	N	N
12	20240927	140854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17990	30	2	0.17	1448568960	80665	54.47	17960	18080	17820	23300	12580	17960	17957.84	11.54	-2895	18333	18146	17773	17586	17213	18240	17680	75	5340	500	13290	10	1	14942112	2688	5.86	1.01	12	0.54	3072.00	17775.00	29900	20240619	-39.83	16340	20240919	10.10	29900	-39.83	20240619	16340	10.10	20240919	29900	-39.83	20240619	16340	10.10	20240919	3.74	N	126700	500	74 억	1724365	N	N	14	N	N
13	20240927	130846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17980	20	2	0.11	1146255170	63825	43.10	17960	18080	17820	23300	12580	17960	17959.34	11.54	-2166	18333	18146	17773	17586	17213	18240	17680	75	5340	500	13290	10	1	14942112	2687	5.85	1.01	12	0.43	3072.00	17775.00	29900	20240619	-39.87	16340	20240919	10.04	29900	-39.87	20240619	16340	10.04	20240919	29900	-39.87	20240619	16340	10.04	20240919	3.74	N	126700	500	74 억	1724365	N	N	14	N	N
14	20240927	120842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18000	40	2	0.22	1000521300	55705	37.61	17960	18080	17820	23300	12580	17960	17961.07	11.54	-1700	18333	18146	17773	17586	17213	18240	17680	75	5340	500	13290	10	1	14942112	2690	5.86	1.01	12	0.37	3072.00	17775.00	29900	20240619	-39.80	16340	20240919	10.16	29900	-39.80	20240619	16340	10.16	20240919	29900	-39.80	20240619	16340	10.16	20240919	3.74	N	126700	500	74 억	1724365	N	N	14	N	N
15	20240927	110846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17910	-50	5	-0.28	637347280	35485	23.96	17960	18080	17820	23300	12580	17960	17961.03	11.54	-4206	18333	18146	17773	17586	17213	18240	17680	75	5340	500	13290	10	1	14942112	2676	5.83	1.01	12	0.24	3072.00	17775.00	29900	20240619	-40.10	16340	20240919	9.61	29900	-40.10	20240619	16340	9.61	20240919	29900	-40.10	20240619	16340	9.61	20240919	3.74	N	126700	500	74 억	1724365	N	N	14	N	N
16	20240927	100843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17970	10	2	0.06	427422240	23775	16.05	17960	18080	17820	23300	12580	17960	17977.80	11.54	-57	18333	18146	17773	17586	17213	18240	17680	75	5340	500	13290	10	1	14942112	2685	5.85	1.01	12	0.16	3072.00	17775.00	29900	20240619	-39.90	16340	20240919	9.98	29900	-39.90	20240619	16340	9.98	20240919	29900	-39.90	20240619	16340	9.98	20240919	3.74	N	126700	500	74 억	1724365	N	N	14	N	N
17	20240927	090846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17960	0	3	0.00	56961460	3178	2.15	17960	17960	17820	23300	12580	17960	17923.68	11.54	-1040	18333	18146	17773	17586	17213	18240	17680	75	5340	500	13290	10	1	14942112	2684	5.85	1.01	12	0.02	3072.00	17775.00	29900	20240619	-39.93	16340	20240919	9.91	29900	-39.93	20240619	16340	9.91	20240919	29900	-39.93	20240619	16340	9.91	20240919	3.74	N	126700	500	74 억	1724365	N	N	14	N	N
18	20240926	160829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17960	610	2	3.52	2611220080	146789	140.63	17400	17960	17400	22550	12150	17350	17786.82	11.46	11446	17670	17510	17390	17230	17110	17450	17170	75	5200	500	12830	10	1	14942112	2684	5.85	1.01	12	0.98	3072.00	17775.00	29900	20240619	-39.93	16340	20240919	9.91	29900	-39.93	20240619	16340	9.91	20240919	29900	-39.93	20240619	16340	9.91	20240919	3.76	N	126700	500	74 억	1712061	N	N	14	N	N
19	20240926	150832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17880	530	2	3.05	2468048410	138803	132.97	17400	17930	17400	22550	12150	17350	17780.94	11.46	11206	17670	17510	17390	17230	17110	17450	17170	75	5200	500	12830	10	1	14942112	2672	5.82	1.01	12	0.93	3072.00	17775.00	29900	20240619	-40.20	16340	20240919	9.42	29900	-40.20	20240619	16340	9.42	20240919	29900	-40.20	20240619	16340	9.42	20240919	3.76	N	126700	500	74 억	1712061	N	N	16	N	N
20	20240926	140839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17830	480	2	2.77	2208932780	124297	119.08	17400	17930	17400	22550	12150	17350	17771.41	11.46	11652	17670	17510	17390	17230	17110	17450	17170	75	5200	500	12830	10	1	14942112	2664	5.80	1.00	12	0.83	3072.00	17775.00	29900	20240619	-40.37	16340	20240919	9.12	29900	-40.37	20240619	16340	9.12	20240919	29900	-40.37	20240619	16340	9.12	20240919	3.76	N	126700	500	74 억	1712061	N	N	16	N	N
21	20240926	130838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17910	560	2	3.23	2035005390	114547	109.74	17400	17930	17400	22550	12150	17350	17765.68	11.46	13890	17670	17510	17390	17230	17110	17450	17170	75	5200	500	12830	10	1	14942112	2676	5.83	1.01	12	0.77	3072.00	17775.00	29900	20240619	-40.10	16340	20240919	9.61	29900	-40.10	20240619	16340	9.61	20240919	29900	-40.10	20240619	16340	9.61	20240919	3.76	N	126700	500	74 억	1712061	N	N	16	N	N
22	20240926	120841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17870	520	2	3.00	1691679190	95336	91.33	17400	17890	17400	22550	12150	17350	17744.39	11.46	18974	17670	17510	17390	17230	17110	17450	17170	75	5200	500	12830	10	1	14942112	2670	5.82	1.01	12	0.64	3072.00	17775.00	29900	20240619	-40.23	16340	20240919	9.36	29900	-40.23	20240619	16340	9.36	20240919	29900	-40.23	20240619	16340	9.36	20240919	3.76	N	126700	500	74 억	1712061	N	N	16	N	N
23	20240926	110839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17830	480	2	2.77	1275637740	72033	69.01	17400	17850	17400	22550	12150	17350	17709.07	11.46	18611	17670	17510	17390	17230	17110	17450	17170	75	5200	500	12830	10	1	14942112	2664	5.80	1.00	12	0.48	3072.00	17775.00	29900	20240619	-40.37	16340	20240919	9.12	29900	-40.37	20240619	16340	9.12	20240919	29900	-40.37	20240619	16340	9.12	20240919	3.76	N	126700	500	74 억	1712061	N	N	16	N	N
24	20240926	100841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17810	460	2	2.65	1036690050	58605	56.14	17400	17830	17400	22550	12150	17350	17689.45	11.46	18223	17670	17510	17390	17230	17110	17450	17170	75	5200	500	12830	10	1	14942112	2661	5.80	1.00	12	0.39	3072.00	17775.00	29900	20240619	-40.43	16340	20240919	9.00	29900	-40.43	20240619	16340	9.00	20240919	29900	-40.43	20240619	16340	9.00	20240919	3.76	N	126700	500	74 억	1712061	N	N	16	N	N
25	20240926	090838	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17590	240	2	1.38	116619650	6648	6.37	17400	17600	17400	22550	12150	17350	17542.07	11.46	3739	17670	17510	17390	17230	17110	17450	17170	75	5200	500	12830	10	1	14942112	2628	5.73	0.99	12	0.04	3072.00	17775.00	29900	20240619	-41.17	16340	20240919	7.65	29900	-41.17	20240619	16340	7.65	20240919	29900	-41.17	20240619	16340	7.65	20240919	3.76	N	126700	500	74 억	1712061	N	N	16	N	N
26	20240925	160829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17350	-60	5	-0.34	1782335800	102149	194.37	17470	17550	17270	22600	12190	17410	17448.62	11.64	-26809	17530	17470	17350	17290	17170	17500	17320	75	5190	500	12880	10	1	14942112	2592	5.65	0.98	12	0.68	3072.00	17775.00	29900	20240619	-41.97	16340	20240919	6.18	29900	-41.97	20240619	16340	6.18	20240919	29900	-41.97	20240619	16340	6.18	20240919	3.82	N	126700	500	74 억	1738866	N	N	16	N	N
27	20240925	150836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17310	-100	5	-0.57	1736395330	99503	189.34	17470	17550	17270	22600	12190	17410	17450.68	11.64	-25591	17530	17470	17350	17290	17170	17500	17320	75	5190	500	12880	10	1	14942112	2586	5.63	0.97	12	0.67	3072.00	17775.00	29900	20240619	-42.11	16340	20240919	5.94	29900	-42.11	20240619	16340	5.94	20240919	29900	-42.11	20240619	16340	5.94	20240919	3.82	N	126700	500	74 억	1738866	N	N	31	N	N
28	20240925	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17500	90	2	0.52	1262922340	72285	137.55	17470	17550	17400	22600	12190	17410	17471.43	11.64	-10548	17530	17470	17350	17290	17170	17500	17320	75	5190	500	12880	10	1	14942112	2615	5.70	0.98	12	0.48	3072.00	17775.00	29900	20240619	-41.47	16340	20240919	7.10	29900	-41.47	20240619	16340	7.10	20240919	29900	-41.47	20240619	16340	7.10	20240919	3.82	N	126700	500	74 억	1738866	N	N	31	N	N
29	20240925	130836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17440	30	2	0.17	1110174470	63541	120.91	17470	17550	17400	22600	12190	17410	17471.78	11.64	-12530	17530	17470	17350	17290	17170	17500	17320	75	5190	500	12880	10	1	14942112	2606	5.68	0.98	12	0.43	3072.00	17775.00	29900	20240619	-41.67	16340	20240919	6.73	29900	-41.67	20240619	16340	6.73	20240919	29900	-41.67	20240619	16340	6.73	20240919	3.82	N	126700	500	74 억	1738866	N	N	31	N	N
30	20240925	120837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17450	40	2	0.23	1017584840	58238	110.82	17470	17550	17400	22600	12190	17410	17472.87	11.64	-12481	17530	17470	17350	17290	17170	17500	17320	75	5190	500	12880	10	1	14942112	2607	5.68	0.98	12	0.39	3072.00	17775.00	29900	20240619	-41.64	16340	20240919	6.79	29900	-41.64	20240619	16340	6.79	20240919	29900	-41.64	20240619	16340	6.79	20240919	3.82	N	126700	500	74 억	1738866	N	N	31	N	N
31	20240925	110833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17510	100	2	0.57	858598540	49151	93.53	17470	17550	17400	22600	12190	17410	17468.59	11.64	-8392	17530	17470	17350	17290	17170	17500	17320	75	5190	500	12880	10	1	14942112	2616	5.70	0.99	12	0.33	3072.00	17775.00	29900	20240619	-41.44	16340	20240919	7.16	29900	-41.44	20240619	16340	7.16	20240919	29900	-41.44	20240619	16340	7.16	20240919	3.82	N	126700	500	74 억	1738866	N	N	31	N	N
32	20240925	100832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17540	130	2	0.75	578863620	33133	63.05	17470	17550	17400	22600	12190	17410	17470.91	11.64	-3343	17530	17470	17350	17290	17170	17500	17320	75	5190	500	12880	10	1	14942112	2621	5.71	0.99	12	0.22	3072.00	17775.00	29900	20240619	-41.34	16340	20240919	7.34	29900	-41.34	20240619	16340	7.34	20240919	29900	-41.34	20240619	16340	7.34	20240919	3.82	N	126700	500	74 억	1738866	N	N	31	N	N
33	20240925	090839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17490	80	2	0.46	177045020	10132	19.28	17470	17520	17410	22600	12190	17410	17473.85	11.64	-4944	17530	17470	17350	17290	17170	17500	17320	75	5190	500	12880	10	1	14942112	2613	5.69	0.98	12	0.07	3072.00	17775.00	29900	20240619	-41.51	16340	20240919	7.04	29900	-41.51	20240619	16340	7.04	20240919	29900	-41.51	20240619	16340	7.04	20240919	3.82	N	126700	500	74 억	1738866	N	N	31	N	N
34	20240924	160828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17410	60	2	0.35	909441200	52481	53.54	17380	17410	17230	22550	12150	17350	17327.70	11.68	-5697	17630	17490	17240	17100	16850	17560	17170	75	5200	500	12830	10	1	14942112	2601	5.67	0.98	12	0.35	3072.00	17775.00	29900	20240619	-41.77	16340	20240919	6.55	29900	-41.77	20240619	16340	6.55	20240919	29900	-41.77	20240619	16340	6.55	20240919	3.88	N	126700	500	74 억	1744938	N	N	31	N	N
35	20240924	150831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17360	10	2	0.06	844742130	48760	49.74	17380	17410	17230	22550	12150	17350	17324.49	11.68	-5722	17630	17490	17240	17100	16850	17560	17170	75	5200	500	12830	10	1	14942112	2594	5.65	0.98	12	0.33	3072.00	17775.00	29900	20240619	-41.94	16340	20240919	6.24	29900	-41.94	20240619	16340	6.24	20240919	29900	-41.94	20240619	16340	6.24	20240919	3.88	N	126700	500	74 억	1744938	N	N	6	N	N
36	20240924	140820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17310	-40	5	-0.23	644417950	37214	37.96	17380	17410	17230	22550	12150	17350	17316.55	11.68	-9362	17630	17490	17240	17100	16850	17560	17170	75	5200	500	12830	10	1	14942112	2586	5.63	0.97	12	0.25	3072.00	17775.00	29900	20240619	-42.11	16340	20240919	5.94	29900	-42.11	20240619	16340	5.94	20240919	29900	-42.11	20240619	16340	5.94	20240919	3.88	N	126700	500	74 억	1744938	N	N	6	N	N
37	20240924	130829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17290	-60	5	-0.35	595233750	34371	35.06	17380	17410	17230	22550	12150	17350	17317.91	11.68	-9035	17630	17490	17240	17100	16850	17560	17170	75	5200	500	12830	10	1	14942112	2583	5.63	0.97	12	0.23	3072.00	17775.00	29900	20240619	-42.17	16340	20240919	5.81	29900	-42.17	20240619	16340	5.81	20240919	29900	-42.17	20240619	16340	5.81	20240919	3.88	N	126700	500	74 억	1744938	N	N	6	N	N
38	20240924	120823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17290	-60	5	-0.35	518021130	29904	30.50	17380	17410	17230	22550	12150	17350	17322.80	11.68	-6708	17630	17490	17240	17100	16850	17560	17170	75	5200	500	12830	10	1	14942112	2583	5.63	0.97	12	0.20	3072.00	17775.00	29900	20240619	-42.17	16340	20240919	5.81	29900	-42.17	20240619	16340	5.81	20240919	29900	-42.17	20240619	16340	5.81	20240919	3.88	N	126700	500	74 억	1744938	N	N	6	N	N
39	20240924	110830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17250	-100	5	-0.58	493491080	28484	29.06	17380	17410	17230	22550	12150	17350	17325.20	11.68	-6142	17630	17490	17240	17100	16850	17560	17170	75	5200	500	12830	10	1	14942112	2578	5.62	0.97	12	0.19	3072.00	17775.00	29900	20240619	-42.31	16340	20240919	5.57	29900	-42.31	20240619	16340	5.57	20240919	29900	-42.31	20240619	16340	5.57	20240919	3.88	N	126700	500	74 억	1744938	N	N	6	N	N
40	20240924	100830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17380	30	2	0.17	284523150	16396	16.73	17380	17410	17310	22550	12150	17350	17353.21	11.68	-3334	17630	17490	17240	17100	16850	17560	17170	75	5200	500	12830	10	1	14942112	2597	5.66	0.98	12	0.11	3072.00	17775.00	29900	20240619	-41.87	16340	20240919	6.36	29900	-41.87	20240619	16340	6.36	20240919	29900	-41.87	20240619	16340	6.36	20240919	3.88	N	126700	500	74 억	1744938	N	N	6	N	N
41	20240924	090831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17350	0	3	0.00	58461410	3367	3.43	17380	17410	17310	22550	12150	17350	17363.06	11.68	-735	17630	17490	17240	17100	16850	17560	17170	75	5200	500	12830	10	1	14942112	2592	5.65	0.98	12	0.02	3072.00	17775.00	29900	20240619	-41.97	16340	20240919	6.18	29900	-41.97	20240619	16340	6.18	20240919	29900	-41.97	20240619	16340	6.18	20240919	3.88	N	126700	500	74 억	1744938	N	N	6	N	N
42	20240923	160826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17350	280	2	1.64	1685117710	97711	74.47	17170	17380	16990	22150	11950	17070	17245.63	11.65	3137	17336	17202	17066	16932	16796	17270	17000	75	5080	500	12630	10	1	14942112	2592	5.65	0.98	12	0.65	3072.00	17775.00	29900	20240619	-41.97	16340	20240919	6.18	29900	-41.97	20240619	16340	6.18	20240919	29900	-41.97	20240619	16340	6.18	20240919	3.98	N	126700	500	74 억	1741462	N	N	6	N	N
43	20240923	150829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17330	260	2	1.52	1625886790	94294	71.87	17170	17380	16990	22150	11950	17070	17242.74	11.65	3824	17336	17202	17066	16932	16796	17270	17000	75	5080	500	12630	10	1	14942112	2589	5.64	0.97	12	0.63	3072.00	17775.00	29900	20240619	-42.04	16340	20240919	6.06	29900	-42.04	20240619	16340	6.06	20240919	29900	-42.04	20240619	16340	6.06	20240919	3.98	N	126700	500	74 억	1741462	N	N	1	N	N
44	20240923	140833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17360	290	2	1.70	1471103550	85375	65.07	17170	17370	16990	22150	11950	17070	17231.08	11.65	6148	17336	17202	17066	16932	16796	17270	17000	75	5080	500	12630	10	1	14942112	2594	5.65	0.98	12	0.57	3072.00	17775.00	29900	20240619	-41.94	16340	20240919	6.24	29900	-41.94	20240619	16340	6.24	20240919	29900	-41.94	20240619	16340	6.24	20240919	3.98	N	126700	500	74 억	1741462	N	N	1	N	N
45	20240923	130829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17330	260	2	1.52	1324304010	76911	58.62	17170	17370	16990	22150	11950	17070	17218.66	11.65	6950	17336	17202	17066	16932	16796	17270	17000	75	5080	500	12630	10	1	14942112	2589	5.64	0.97	12	0.51	3072.00	17775.00	29900	20240619	-42.04	16340	20240919	6.06	29900	-42.04	20240619	16340	6.06	20240919	29900	-42.04	20240619	16340	6.06	20240919	3.98	N	126700	500	74 억	1741462	N	N	1	N	N
46	20240923	120829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17280	210	2	1.23	1213258460	70498	53.73	17170	17370	16990	22150	11950	17070	17209.83	11.65	8097	17336	17202	17066	16932	16796	17270	17000	75	5080	500	12630	10	1	14942112	2582	5.62	0.97	12	0.47	3072.00	17775.00	29900	20240619	-42.21	16340	20240919	5.75	29900	-42.21	20240619	16340	5.75	20240919	29900	-42.21	20240619	16340	5.75	20240919	3.98	N	126700	500	74 억	1741462	N	N	1	N	N
47	20240923	110830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17340	270	2	1.58	1138781790	66193	50.45	17170	17370	16990	22150	11950	17070	17203.96	11.65	9392	17336	17202	17066	16932	16796	17270	17000	75	5080	500	12630	10	1	14942112	2591	5.64	0.98	12	0.44	3072.00	17775.00	29900	20240619	-42.01	16340	20240919	6.12	29900	-42.01	20240619	16340	6.12	20240919	29900	-42.01	20240619	16340	6.12	20240919	3.98	N	126700	500	74 억	1741462	N	N	1	N	N
48	20240923	100828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17290	220	2	1.29	950288580	55305	42.15	17170	17330	16990	22150	11950	17070	17182.69	11.65	8320	17336	17202	17066	16932	16796	17270	17000	75	5080	500	12630	10	1	14942112	2583	5.63	0.97	12	0.37	3072.00	17775.00	29900	20240619	-42.17	16340	20240919	5.81	29900	-42.17	20240619	16340	5.81	20240919	29900	-42.17	20240619	16340	5.81	20240919	3.98	N	126700	500	74 억	1741462	N	N	1	N	N
49	20240923	090828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17010	-60	5	-0.35	281661300	16479	12.56	17170	17170	16990	22150	11950	17070	17092.14	11.65	735	17336	17202	17066	16932	16796	17270	17000	75	5080	500	12630	10	1	14942112	2542	5.54	0.96	12	0.11	3072.00	17775.00	29900	20240619	-43.11	16340	20240919	4.10	29900	-43.11	20240619	16340	4.10	20240919	29900	-43.11	20240619	16340	4.10	20240919	3.98	N	126700	500	74 억	1741462	N	N	1	N	N
50	20240913	160747	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16840	-190	5	-1.12	1862534990	110678	139.80	17050	17050	16680	22100	11930	17030	16828.21	12.09	-36301	17356	17192	16966	16802	16576	17275	16885	75	5070	500	12600	10	1	14942112	2516	5.48	0.95	12	0.74	3072.00	17775.00	29900	20240619	-43.68	16420	20240911	2.56	29900	-43.68	20240619	16420	2.56	20240911	29900	-43.68	20240619	16420	2.56	20240911	3.84	N	126700	500	74 억	1806395	N	N	31	N	N
51	20240913	150754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16820	-210	5	-1.23	1738085840	103285	130.46	17050	17050	16680	22100	11930	17030	16828.06	12.09	-34695	17356	17192	16966	16802	16576	17275	16885	75	5070	500	12600	10	1	14942112	2513	5.48	0.95	12	0.69	3072.00	17775.00	29900	20240619	-43.75	16420	20240911	2.44	29900	-43.75	20240619	16420	2.44	20240911	29900	-43.75	20240619	16420	2.44	20240911	3.84	N	126700	500	74 억	1806395	N	N	0	N	N
52	20240913	140757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16730	-300	5	-1.76	1646870620	97853	123.60	17050	17050	16680	22100	11930	17030	16830.05	12.09	-32649	17356	17192	16966	16802	16576	17275	16885	75	5070	500	12600	10	1	14942112	2500	5.45	0.94	12	0.65	3072.00	17775.00	29900	20240619	-44.05	16420	20240911	1.89	29900	-44.05	20240619	16420	1.89	20240911	29900	-44.05	20240619	16420	1.89	20240911	3.84	N	126700	500	74 억	1806395	N	N	0	N	N
53	20240913	130752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16740	-290	5	-1.70	1497672280	88925	112.32	17050	17050	16700	22100	11930	17030	16841.97	12.09	-26146	17356	17192	16966	16802	16576	17275	16885	75	5070	500	12600	10	1	14942112	2501	5.45	0.94	12	0.60	3072.00	17775.00	29900	20240619	-44.01	16420	20240911	1.95	29900	-44.01	20240619	16420	1.95	20240911	29900	-44.01	20240619	16420	1.95	20240911	3.84	N	126700	500	74 억	1806395	N	N	0	N	N
54	20240913	120753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16740	-290	5	-1.70	1232580520	73093	92.33	17050	17050	16700	22100	11930	17030	16863.18	12.09	-21168	17356	17192	16966	16802	16576	17275	16885	75	5070	500	12600	10	1	14942112	2501	5.45	0.94	12	0.49	3072.00	17775.00	29900	20240619	-44.01	16420	20240911	1.95	29900	-44.01	20240619	16420	1.95	20240911	29900	-44.01	20240619	16420	1.95	20240911	3.84	N	126700	500	74 억	1806395	N	N	0	N	N
55	20240913	110753	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16800	-230	5	-1.35	952466710	56377	71.21	17050	17050	16780	22100	11930	17030	16894.60	12.09	-14682	17356	17192	16966	16802	16576	17275	16885	75	5070	500	12600	10	1	14942112	2510	5.47	0.95	12	0.38	3072.00	17775.00	29900	20240619	-43.81	16420	20240911	2.31	29900	-43.81	20240619	16420	2.31	20240911	29900	-43.81	20240619	16420	2.31	20240911	3.84	N	126700	500	74 억	1806395	N	N	0	N	N
56	20240913	100756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16900	-130	5	-0.76	609468070	35994	45.47	17050	17050	16850	22100	11930	17030	16932.49	12.09	-7248	17356	17192	16966	16802	16576	17275	16885	75	5070	500	12600	10	1	14942112	2525	5.50	0.95	12	0.24	3072.00	17775.00	29900	20240619	-43.48	16420	20240911	2.92	29900	-43.48	20240619	16420	2.92	20240911	29900	-43.48	20240619	16420	2.92	20240911	3.84	N	126700	500	74 억	1806395	N	N	0	N	N
57	20240913	090759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16930	-100	5	-0.59	135703700	8015	10.12	17050	17050	16890	22100	11930	17030	16931.22	12.09	980	17356	17192	16966	16802	16576	17275	16885	75	5070	500	12600	10	1	14942112	2530	5.51	0.95	12	0.05	3072.00	17775.00	29900	20240619	-43.38	16420	20240911	3.11	29900	-43.38	20240619	16420	3.11	20240911	29900	-43.38	20240619	16420	3.11	20240911	3.84	N	126700	500	74 억	1806395	N	N	0	N	N
58	20240912	160741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17030	530	2	3.21	1337357490	78666	72.84	16750	17130	16740	21450	11550	16500	16999.65	11.91	25431	17086	16792	16606	16312	16126	16700	16220	75	4950	500	12210	10	1	14942112	2545	5.54	0.96	12	0.53	3072.00	17775.00	29900	20240619	-43.04	16420	20240911	3.71	29900	-43.04	20240619	16420	3.71	20240911	29900	-43.04	20240619	16420	3.71	20240911	3.81	N	126700	500	74 억	1780084	N	N	0	N	N
59	20240912	150752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17030	530	2	3.21	1230417890	72386	67.03	16750	17130	16740	21450	11550	16500	16998.01	11.91	25081	17086	16792	16606	16312	16126	16700	16220	75	4950	500	12210	10	1	14942112	2545	5.54	0.96	12	0.48	3072.00	17775.00	29900	20240619	-43.04	16420	20240911	3.71	29900	-43.04	20240619	16420	3.71	20240911	29900	-43.04	20240619	16420	3.71	20240911	3.81	N	126700	500	74 억	1780084	N	N	0	N	N
60	20240912	140755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16950	450	2	2.73	1104772230	64991	60.18	16750	17130	16740	21450	11550	16500	16998.85	11.91	22996	17086	16792	16606	16312	16126	16700	16220	75	4950	500	12210	10	1	14942112	2533	5.52	0.95	12	0.43	3072.00	17775.00	29900	20240619	-43.31	16420	20240911	3.23	29900	-43.31	20240619	16420	3.23	20240911	29900	-43.31	20240619	16420	3.23	20240911	3.81	N	126700	500	74 억	1780084	N	N	0	N	N
61	20240912	130749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17040	540	2	3.27	954860340	56166	52.01	16750	17130	16740	21450	11550	16500	17000.68	11.91	23323	17086	16792	16606	16312	16126	16700	16220	75	4950	500	12210	10	1	14942112	2546	5.55	0.96	12	0.38	3072.00	17775.00	29900	20240619	-43.01	16420	20240911	3.78	29900	-43.01	20240619	16420	3.78	20240911	29900	-43.01	20240619	16420	3.78	20240911	3.81	N	126700	500	74 억	1780084	N	N	0	N	N
62	20240912	120749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16990	490	2	2.97	855564900	50334	46.61	16750	17130	16740	21450	11550	16500	16997.75	11.91	20242	17086	16792	16606	16312	16126	16700	16220	75	4950	500	12210	10	1	14942112	2539	5.53	0.96	12	0.34	3072.00	17775.00	29900	20240619	-43.18	16420	20240911	3.47	29900	-43.18	20240619	16420	3.47	20240911	29900	-43.18	20240619	16420	3.47	20240911	3.81	N	126700	500	74 억	1780084	N	N	0	N	N
63	20240912	110746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16980	480	2	2.91	756839530	44524	41.23	16750	17130	16740	21450	11550	16500	16998.46	11.91	17804	17086	16792	16606	16312	16126	16700	16220	75	4950	500	12210	10	1	14942112	2537	5.53	0.96	12	0.30	3072.00	17775.00	29900	20240619	-43.21	16420	20240911	3.41	29900	-43.21	20240619	16420	3.41	20240911	29900	-43.21	20240619	16420	3.41	20240911	3.81	N	126700	500	74 억	1780084	N	N	0	N	N
64	20240912	100749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17050	550	2	3.33	682946670	40165	37.19	16750	17130	16740	21450	11550	16500	17003.53	11.91	19434	17086	16792	16606	16312	16126	16700	16220	75	4950	500	12210	10	1	14942112	2548	5.55	0.96	12	0.27	3072.00	17775.00	29900	20240619	-42.98	16420	20240911	3.84	29900	-42.98	20240619	16420	3.84	20240911	29900	-42.98	20240619	16420	3.84	20240911	3.81	N	126700	500	74 억	1780084	N	N	0	N	N
65	20240912	090749	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17040	540	2	3.27	260360760	15382	14.24	16750	17050	16740	21450	11550	16500	16926.33	11.91	12361	17086	16792	16606	16312	16126	16700	16220	75	4950	500	12210	10	1	14942112	2546	5.55	0.96	12	0.10	3072.00	17775.00	29900	20240619	-43.01	16420	20240911	3.78	29900	-43.01	20240619	16420	3.78	20240911	29900	-43.01	20240619	16420	3.78	20240911	3.81	N	126700	500	74 억	1780084	N	N	0	N	N
66	20240911	160732	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16500	-60	5	-0.36	1784904340	107335	67.13	16560	16900	16420	21500	11600	16560	16629.78	11.85	8671	17386	16972	16746	16332	16106	16860	16220	75	4940	500	12250	10	1	14942112	2465	5.37	0.93	12	0.72	3072.00	17775.00	29900	20240619	-44.82	16420	20240911	0.49	29900	-44.82	20240619	16420	0.49	20240911	29900	-44.82	20240619	16420	0.49	20240911	3.86	N	126700	500	74 억	1770033	N	N	22	N	N
67	20240911	150738	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16520	-40	5	-0.24	1703156890	102385	64.03	16560	16900	16420	21500	11600	16560	16634.83	11.85	8633	17386	16972	16746	16332	16106	16860	16220	75	4940	500	12250	10	1	14942112	2468	5.38	0.93	12	0.69	3072.00	17775.00	29900	20240619	-44.75	16420	20240911	0.61	29900	-44.75	20240619	16420	0.61	20240911	29900	-44.75	20240619	16420	0.61	20240911	3.86	N	126700	500	74 억	1770033	N	N	22	N	N
68	20240911	140738	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16540	-20	5	-0.12	1418050950	85083	53.21	16560	16900	16520	21500	11600	16560	16666.68	11.85	12737	17386	16972	16746	16332	16106	16860	16220	75	4940	500	12250	10	1	14942112	2471	5.38	0.93	12	0.57	3072.00	17775.00	29900	20240619	-44.68	16430	20240909	0.67	29900	-44.68	20240619	16430	0.67	20240909	29900	-44.68	20240619	16430	0.67	20240909	3.86	N	126700	500	74 억	1770033	N	N	22	N	N
69	20240911	130735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16640	80	2	0.48	1017381740	60923	38.10	16560	16900	16560	21500	11600	16560	16699.47	11.85	15227	17386	16972	16746	16332	16106	16860	16220	75	4940	500	12250	10	1	14942112	2486	5.42	0.94	12	0.41	3072.00	17775.00	29900	20240619	-44.35	16430	20240909	1.28	29900	-44.35	20240619	16430	1.28	20240909	29900	-44.35	20240619	16430	1.28	20240909	3.86	N	126700	500	74 억	1770033	N	N	22	N	N
70	20240911	120741	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16680	120	2	0.72	698185880	41747	26.11	16560	16900	16560	21500	11600	16560	16724.22	11.85	11622	17386	16972	16746	16332	16106	16860	16220	75	4940	500	12250	10	1	14942112	2492	5.43	0.94	12	0.28	3072.00	17775.00	29900	20240619	-44.21	16430	20240909	1.52	29900	-44.21	20240619	16430	1.52	20240909	29900	-44.21	20240619	16430	1.52	20240909	3.86	N	126700	500	74 억	1770033	N	N	22	N	N
71	20240911	110731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16670	110	2	0.66	551813080	32968	20.62	16560	16900	16560	21500	11600	16560	16737.84	11.85	7485	17386	16972	16746	16332	16106	16860	16220	75	4940	500	12250	10	1	14942112	2491	5.43	0.94	12	0.22	3072.00	17775.00	29900	20240619	-44.25	16430	20240909	1.46	29900	-44.25	20240619	16430	1.46	20240909	29900	-44.25	20240619	16430	1.46	20240909	3.86	N	126700	500	74 억	1770033	N	N	22	N	N
72	20240911	100729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16770	210	2	1.27	389485120	23229	14.53	16560	16900	16560	21500	11600	16560	16767.19	11.85	7220	17386	16972	16746	16332	16106	16860	16220	75	4940	500	12250	10	1	14942112	2506	5.46	0.94	12	0.16	3072.00	17775.00	29900	20240619	-43.91	16430	20240909	2.07	29900	-43.91	20240619	16430	2.07	20240909	29900	-43.91	20240619	16430	2.07	20240909	3.86	N	126700	500	74 억	1770033	N	N	22	N	N
73	20240911	090743	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16720	160	2	0.97	76564720	4586	2.87	16560	16790	16560	21500	11600	16560	16695.32	11.85	1583	17386	16972	16746	16332	16106	16860	16220	75	4940	500	12250	10	1	14942112	2498	5.44	0.94	12	0.03	3072.00	17775.00	29900	20240619	-44.08	16430	20240909	1.77	29900	-44.08	20240619	16430	1.77	20240909	29900	-44.08	20240619	16430	1.77	20240909	3.86	N	126700	500	74 억	1770033	N	N	22	N	N
74	20240910	160733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16560	-500	5	-2.93	2660612450	159211	135.90	17150	17160	16520	22150	11950	17060	16712.54	11.95	-15632	17613	17336	16883	16606	16153	17475	16745	75	5090	500	12620	10	1	14942112	2474	5.39	0.93	12	1.07	3072.00	17775.00	29900	20240619	-44.62	16430	20240909	0.79	29900	-44.62	20240619	16430	0.79	20240909	29900	-44.62	20240619	16430	0.79	20240909	3.77	N	126700	500	74 억	1785651	N	N	22	N	N
75	20240910	150739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16600	-460	5	-2.70	2553065900	152720	130.36	17150	17160	16520	22150	11950	17060	16717.30	11.95	-15899	17613	17336	16883	16606	16153	17475	16745	75	5090	500	12620	10	1	14942112	2480	5.40	0.93	12	1.02	3072.00	17775.00	29900	20240619	-44.48	16430	20240909	1.03	29900	-44.48	20240619	16430	1.03	20240909	29900	-44.48	20240619	16430	1.03	20240909	3.77	N	126700	500	74 억	1785651	N	N	2	N	N
76	20240910	140734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16590	-470	5	-2.75	2252292770	134664	114.95	17150	17160	16520	22150	11950	17060	16725.28	11.95	-14754	17613	17336	16883	16606	16153	17475	16745	75	5090	500	12620	10	1	14942112	2479	5.40	0.93	12	0.90	3072.00	17775.00	29900	20240619	-44.52	16430	20240909	0.97	29900	-44.52	20240619	16430	0.97	20240909	29900	-44.52	20240619	16430	0.97	20240909	3.77	N	126700	500	74 억	1785651	N	N	2	N	N
77	20240910	130733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16650	-410	5	-2.40	1826628560	108976	93.02	17150	17160	16560	22150	11950	17060	16761.75	11.95	-12560	17613	17336	16883	16606	16153	17475	16745	75	5090	500	12620	10	1	14942112	2488	5.42	0.94	12	0.73	3072.00	17775.00	29900	20240619	-44.31	16430	20240909	1.34	29900	-44.31	20240619	16430	1.34	20240909	29900	-44.31	20240619	16430	1.34	20240909	3.77	N	126700	500	74 억	1785651	N	N	2	N	N
78	20240910	120732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16590	-470	5	-2.75	1647504180	98176	83.80	17150	17160	16590	22150	11950	17060	16781.13	11.95	-11262	17613	17336	16883	16606	16153	17475	16745	75	5090	500	12620	10	1	14942112	2479	5.40	0.93	12	0.66	3072.00	17775.00	29900	20240619	-44.52	16430	20240909	0.97	29900	-44.52	20240619	16430	0.97	20240909	29900	-44.52	20240619	16430	0.97	20240909	3.77	N	126700	500	74 억	1785651	N	N	2	N	N
79	20240910	110731	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16680	-380	5	-2.23	1149938560	68250	58.26	17150	17160	16670	22150	11950	17060	16848.92	11.95	-12873	17613	17336	16883	16606	16153	17475	16745	75	5090	500	12620	10	1	14942112	2492	5.43	0.94	12	0.46	3072.00	17775.00	29900	20240619	-44.21	16430	20240909	1.52	29900	-44.21	20240619	16430	1.52	20240909	29900	-44.21	20240619	16430	1.52	20240909	3.77	N	126700	500	74 억	1785651	N	N	2	N	N
80	20240910	100735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16860	-200	5	-1.17	857015730	50810	43.37	17150	17160	16760	22150	11950	17060	16867.07	11.95	-4551	17613	17336	16883	16606	16153	17475	16745	75	5090	500	12620	10	1	14942112	2519	5.49	0.95	12	0.34	3072.00	17775.00	29900	20240619	-43.61	16430	20240909	2.62	29900	-43.61	20240619	16430	2.62	20240909	29900	-43.61	20240619	16430	2.62	20240909	3.77	N	126700	500	74 억	1785651	N	N	2	N	N
81	20240910	090732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16950	-110	5	-0.64	115017660	6750	5.76	17150	17160	16910	22150	11950	17060	17039.65	11.95	-5127	17613	17336	16883	16606	16153	17475	16745	75	5090	500	12620	10	1	14942112	2533	5.52	0.95	12	0.05	3072.00	17775.00	29900	20240619	-43.31	16430	20240909	3.16	29900	-43.31	20240619	16430	3.16	20240909	29900	-43.31	20240619	16430	3.16	20240909	3.77	N	126700	500	74 억	1785651	N	N	2	N	N
82	20240909	160718	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17060	80	2	0.47	1944191330	115657	53.62	16510	17160	16430	22050	11890	16980	16807.91	11.85	15348	18113	17546	17263	16696	16413	17405	16555	75	5070	500	12560	10	1	14942112	2549	5.55	0.96	12	0.77	3072.00	17775.00	29900	20240619	-42.94	16430	20240909	3.83	29900	-42.94	20240619	16430	3.83	20240909	29900	-42.94	20240619	16430	3.83	20240909	3.87	N	126700	500	74 억	1770454	N	N	2	N	N
83	20240909	150726	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17000	20	2	0.12	1858016710	110607	51.28	16510	17160	16430	22050	11890	16980	16798.28	11.85	15000	18113	17546	17263	16696	16413	17405	16555	75	5070	500	12560	10	1	14942112	2540	5.53	0.96	12	0.74	3072.00	17775.00	29900	20240619	-43.14	16430	20240909	3.47	29900	-43.14	20240619	16430	3.47	20240909	29900	-43.14	20240619	16430	3.47	20240909	3.87	N	126700	500	74 억	1770454	N	N	3	N	N
84	20240909	140728	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17020	40	2	0.24	1600783670	95546	44.29	16510	17080	16430	22050	11890	16980	16753.94	11.85	11063	18113	17546	17263	16696	16413	17405	16555	75	5070	500	12560	10	1	14942112	2543	5.54	0.96	12	0.64	3072.00	17775.00	29900	20240619	-43.08	16430	20240909	3.59	29900	-43.08	20240619	16430	3.59	20240909	29900	-43.08	20240619	16430	3.59	20240909	3.87	N	126700	500	74 억	1770454	N	N	3	N	N
85	20240909	130723	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16980	0	3	0.00	1371727070	82077	38.05	16510	17040	16430	22050	11890	16980	16712.52	11.85	4648	18113	17546	17263	16696	16413	17405	16555	75	5070	500	12560	10	1	14942112	2537	5.53	0.96	12	0.55	3072.00	17775.00	29900	20240619	-43.21	16430	20240909	3.35	29900	-43.21	20240619	16430	3.35	20240909	29900	-43.21	20240619	16430	3.35	20240909	3.87	N	126700	500	74 억	1770454	N	N	3	N	N
86	20240909	120721	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16950	-30	5	-0.18	1232167940	73844	34.23	16510	17040	16430	22050	11890	16980	16685.90	11.85	5345	18113	17546	17263	16696	16413	17405	16555	75	5070	500	12560	10	1	14942112	2533	5.52	0.95	12	0.49	3072.00	17775.00	29900	20240619	-43.31	16430	20240909	3.16	29900	-43.31	20240619	16430	3.16	20240909	29900	-43.31	20240619	16430	3.16	20240909	3.87	N	126700	500	74 억	1770454	N	N	3	N	N
87	20240909	110721	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16760	-220	5	-1.30	947052700	57021	26.43	16510	16880	16430	22050	11890	16980	16608.51	11.85	9990	18113	17546	17263	16696	16413	17405	16555	75	5070	500	12560	10	1	14942112	2504	5.46	0.94	12	0.38	3072.00	17775.00	29900	20240619	-43.95	16430	20240909	2.01	29900	-43.95	20240619	16430	2.01	20240909	29900	-43.95	20240619	16430	2.01	20240909	3.87	N	126700	500	74 억	1770454	N	N	3	N	N
88	20240909	100725	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16710	-270	5	-1.59	813024380	49010	22.72	16510	16880	16430	22050	11890	16980	16588.55	11.85	7076	18113	17546	17263	16696	16413	17405	16555	75	5070	500	12560	10	1	14942112	2497	5.44	0.94	12	0.33	3072.00	17775.00	29900	20240619	-44.11	16430	20240909	1.70	29900	-44.11	20240619	16430	1.70	20240909	29900	-44.11	20240619	16430	1.70	20240909	3.87	N	126700	500	74 억	1770454	N	N	3	N	N
89	20240909	090721	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16570	-410	5	-2.41	203881310	12338	5.72	16510	16880	16430	22050	11890	16980	16522.81	11.85	495	18113	17546	17263	16696	16413	17405	16555	75	5070	500	12560	10	1	14942112	2476	5.39	0.93	12	0.08	3072.00	17775.00	29900	20240619	-44.58	16430	20240909	0.85	29900	-44.58	20240619	16430	0.85	20240909	29900	-44.58	20240619	16430	0.85	20240909	3.87	N	126700	500	74 억	1770454	N	N	3	N	N
90	20240906	160710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16980	-280	5	-1.62	3655115840	212256	166.49	17110	17830	16980	22400	12090	17260	17221.41	12.00	-22954	18040	17650	17370	16980	16700	17510	16840	75	5140	500	12770	10	1	14942112	2537	5.53	0.96	12	1.42	3072.00	17775.00	29900	20240619	-43.21	16950	20231023	0.18	29900	-43.21	20240619	16970	0.06	20240805	29900	-43.21	20240619	16950	0.18	20231023	3.85	N	126700	500	74 억	1793408	N	N	3	N	N
91	20240906	150723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17070	-190	5	-1.10	3349444610	194284	152.39	17110	17830	16980	22400	12090	17260	17239.94	12.00	-21690	18040	17650	17370	16980	16700	17510	16840	75	5140	500	12770	10	1	14942112	2551	5.56	0.96	12	1.30	3072.00	17775.00	29900	20240619	-42.91	16950	20231023	0.71	29900	-42.91	20240619	16970	0.59	20240805	29900	-42.91	20240619	16950	0.71	20231023	3.85	N	126700	500	74 억	1793408	N	N	0	N	N
92	20240906	140730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17090	-170	5	-0.98	3137853340	181891	142.67	17110	17830	16980	22400	12090	17260	17251.28	12.00	-25169	18040	17650	17370	16980	16700	17510	16840	75	5140	500	12770	10	1	14942112	2554	5.56	0.96	12	1.22	3072.00	17775.00	29900	20240619	-42.84	16950	20231023	0.83	29900	-42.84	20240619	16970	0.71	20240805	29900	-42.84	20240619	16950	0.83	20231023	3.85	N	126700	500	74 억	1793408	N	N	0	N	N
93	20240906	130721	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17060	-200	5	-1.16	2788077540	161365	126.57	17110	17830	16980	22400	12090	17260	17278.08	12.00	-30417	18040	17650	17370	16980	16700	17510	16840	75	5140	500	12770	10	1	14942112	2549	5.55	0.96	12	1.08	3072.00	17775.00	29900	20240619	-42.94	16950	20231023	0.65	29900	-42.94	20240619	16970	0.53	20240805	29900	-42.94	20240619	16950	0.65	20231023	3.85	N	126700	500	74 억	1793408	N	N	0	N	N
94	20240906	120723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17050	-210	5	-1.22	2381306470	137667	107.98	17110	17830	16980	22400	12090	17260	17297.58	12.00	-28568	18040	17650	17370	16980	16700	17510	16840	75	5140	500	12770	10	1	14942112	2548	5.55	0.96	12	0.92	3072.00	17775.00	29900	20240619	-42.98	16950	20231023	0.59	29900	-42.98	20240619	16970	0.47	20240805	29900	-42.98	20240619	16950	0.59	20231023	3.85	N	126700	500	74 억	1793408	N	N	0	N	N
95	20240906	110725	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17220	-40	5	-0.23	1897461000	109291	85.73	17110	17830	17040	22400	12090	17260	17361.55	12.00	-16676	18040	17650	17370	16980	16700	17510	16840	75	5140	500	12770	10	1	14942112	2573	5.61	0.97	12	0.73	3072.00	17775.00	29900	20240619	-42.41	16950	20231023	1.59	29900	-42.41	20240619	16970	1.47	20240805	29900	-42.41	20240619	16950	1.59	20231023	3.85	N	126700	500	74 억	1793408	N	N	0	N	N
96	20240906	100720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17240	-20	5	-0.12	1463480270	83946	65.85	17110	17830	17110	22400	12090	17260	17433.59	12.00	-12911	18040	17650	17370	16980	16700	17510	16840	75	5140	500	12770	10	1	14942112	2576	5.61	0.97	12	0.56	3072.00	17775.00	29900	20240619	-42.34	16950	20231023	1.71	29900	-42.34	20240619	16970	1.59	20240805	29900	-42.34	20240619	16950	1.71	20231023	3.85	N	126700	500	74 억	1793408	N	N	0	N	N
97	20240906	090723	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17480	220	2	1.27	149123760	8679	6.81	17110	17500	17110	22400	12090	17260	17182.14	12.00	416	18040	17650	17370	16980	16700	17510	16840	75	5140	500	12770	10	1	14942112	2612	5.69	0.98	12	0.06	3072.00	17775.00	29900	20240619	-41.54	16950	20231023	3.13	29900	-41.54	20240619	16970	3.01	20240805	29900	-41.54	20240619	16950	3.13	20231023	3.85	N	126700	500	74 억	1793408	N	N	0	N	N
98	20240905	160710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17260	-190	5	-1.09	2214416990	127270	55.48	17510	17760	17090	22650	12220	17450	17399.42	12.02	-3092	18056	17752	17546	17242	17036	17650	17140	75	5200	500	12910	10	1	14942112	2579	5.62	0.97	12	0.85	3072.00	17775.00	29900	20240619	-42.27	16950	20231023	1.83	29900	-42.27	20240619	16970	1.71	20240805	29900	-42.27	20240619	16950	1.83	20231023	3.95	N	126700	500	74 억	1796464	N	N	3	N	N
99	20240905	150722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17240	-210	5	-1.20	2121128800	121861	53.12	17510	17760	17090	22650	12220	17450	17406.13	12.02	-3490	18056	17752	17546	17242	17036	17650	17140	75	5200	500	12910	10	1	14942112	2576	5.61	0.97	12	0.82	3072.00	17775.00	29900	20240619	-42.34	16950	20231023	1.71	29900	-42.34	20240619	16970	1.59	20240805	29900	-42.34	20240619	16950	1.71	20231023	3.95	N	126700	500	74 억	1796464	N	N	3	N	N
100	20240905	140719	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17130	-320	5	-1.83	1941540810	111421	48.57	17510	17760	17090	22650	12220	17450	17425.27	12.02	-5607	18056	17752	17546	17242	17036	17650	17140	75	5200	500	12910	10	1	14942112	2560	5.58	0.96	12	0.75	3072.00	17775.00	29900	20240619	-42.71	16950	20231023	1.06	29900	-42.71	20240619	16970	0.94	20240805	29900	-42.71	20240619	16950	1.06	20231023	3.95	N	126700	500	74 억	1796464	N	N	3	N	N
101	20240905	130720	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17180	-270	5	-1.55	1691969870	96854	42.22	17510	17760	17120	22650	12220	17450	17469.28	12.02	-7749	18056	17752	17546	17242	17036	17650	17140	75	5200	500	12910	10	1	14942112	2567	5.59	0.97	12	0.65	3072.00	17775.00	29900	20240619	-42.54	16950	20231023	1.36	29900	-42.54	20240619	16970	1.24	20240805	29900	-42.54	20240619	16950	1.36	20231023	3.95	N	126700	500	74 억	1796464	N	N	3	N	N
102	20240905	120717	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17320	-130	5	-0.74	1422414560	81199	35.40	17510	17760	17300	22650	12220	17450	17517.64	12.02	-4065	18056	17752	17546	17242	17036	17650	17140	75	5200	500	12910	10	1	14942112	2588	5.64	0.97	12	0.54	3072.00	17775.00	29900	20240619	-42.07	16950	20231023	2.18	29900	-42.07	20240619	16970	2.06	20240805	29900	-42.07	20240619	16950	2.18	20231023	3.95	N	126700	500	74 억	1796464	N	N	3	N	N
103	20240905	110715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17370	-80	5	-0.46	1219549990	69498	30.30	17510	17760	17370	22650	12220	17450	17547.99	12.02	-1439	18056	17752	17546	17242	17036	17650	17140	75	5200	500	12910	10	1	14942112	2595	5.65	0.98	12	0.47	3072.00	17775.00	29900	20240619	-41.91	16950	20231023	2.48	29900	-41.91	20240619	16970	2.36	20240805	29900	-41.91	20240619	16950	2.48	20231023	3.95	N	126700	500	74 억	1796464	N	N	3	N	N
104	20240905	100715	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17620	170	2	0.97	689969260	39201	17.09	17510	17760	17470	22650	12220	17450	17600.81	12.02	5028	18056	17752	17546	17242	17036	17650	17140	75	5200	500	12910	10	1	14942112	2633	5.74	0.99	12	0.26	3072.00	17775.00	29900	20240619	-41.07	16950	20231023	3.95	29900	-41.07	20240619	16970	3.83	20240805	29900	-41.07	20240619	16950	3.95	20231023	3.95	N	126700	500	74 억	1796464	N	N	3	N	N
105	20240905	090722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17550	100	2	0.57	234092730	13354	5.82	17510	17650	17510	22650	12220	17450	17529.78	12.02	1700	18056	17752	17546	17242	17036	17650	17140	75	5200	500	12910	10	1	14942112	2622	5.71	0.99	12	0.09	3072.00	17775.00	29900	20240619	-41.30	16950	20231023	3.54	29900	-41.30	20240619	16970	3.42	20240805	29900	-41.30	20240619	16950	3.54	20231023	3.95	N	126700	500	74 억	1796464	N	N	3	N	N
106	20240904	160703	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17450	-950	5	-5.16	4002513720	228202	166.55	17800	17850	17340	23900	12880	18400	17539.49	12.59	-84929	18966	18682	18506	18222	18046	18595	18135	75	5500	500	13610	10	1	14942112	2607	5.68	0.98	12	1.53	3072.00	17775.00	29900	20240619	-41.64	16950	20231023	2.95	29900	-41.64	20240619	16970	2.83	20240805	29900	-41.64	20240619	16950	2.95	20231023	3.88	N	126700	500	74 억	1880821	N	N	3	N	N
107	20240904	150710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17440	-960	5	-5.22	3798661040	216509	158.01	17800	17850	17340	23900	12880	18400	17545.05	12.59	-79496	18966	18682	18506	18222	18046	18595	18135	75	5500	500	13610	10	1	14942112	2606	5.68	0.98	12	1.45	3072.00	17775.00	29900	20240619	-41.67	16950	20231023	2.89	29900	-41.67	20240619	16970	2.77	20240805	29900	-41.67	20240619	16950	2.89	20231023	3.88	N	126700	500	74 억	1880821	N	N	75	N	N
108	20240904	140712	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17420	-980	5	-5.33	3478148170	198129	144.60	17800	17850	17360	23900	12880	18400	17554.97	12.59	-74404	18966	18682	18506	18222	18046	18595	18135	75	5500	500	13610	10	1	14942112	2603	5.67	0.98	12	1.33	3072.00	17775.00	29900	20240619	-41.74	16950	20231023	2.77	29900	-41.74	20240619	16970	2.65	20240805	29900	-41.74	20240619	16950	2.77	20231023	3.88	N	126700	500	74 억	1880821	N	N	75	N	N
109	20240904	130710	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17470	-930	5	-5.05	3036772480	172789	126.11	17800	17850	17430	23900	12880	18400	17575.03	12.59	-62539	18966	18682	18506	18222	18046	18595	18135	75	5500	500	13610	10	1	14942112	2610	5.69	0.98	12	1.16	3072.00	17775.00	29900	20240619	-41.57	16950	20231023	3.07	29900	-41.57	20240619	16970	2.95	20240805	29900	-41.57	20240619	16950	3.07	20231023	3.88	N	126700	500	74 억	1880821	N	N	75	N	N
110	20240904	120709	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17510	-890	5	-4.84	2636638650	149888	109.39	17800	17850	17460	23900	12880	18400	17590.73	12.59	-51719	18966	18682	18506	18222	18046	18595	18135	75	5500	500	13610	10	1	14942112	2616	5.70	0.99	12	1.00	3072.00	17775.00	29900	20240619	-41.44	16950	20231023	3.30	29900	-41.44	20240619	16970	3.18	20240805	29900	-41.44	20240619	16950	3.30	20231023	3.88	N	126700	500	74 억	1880821	N	N	75	N	N
111	20240904	110706	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17590	-810	5	-4.40	2158026460	122565	89.45	17800	17850	17460	23900	12880	18400	17607.20	12.59	-38018	18966	18682	18506	18222	18046	18595	18135	75	5500	500	13610	10	1	14942112	2628	5.73	0.99	12	0.82	3072.00	17775.00	29900	20240619	-41.17	16950	20231023	3.78	29900	-41.17	20240619	16970	3.65	20240805	29900	-41.17	20240619	16950	3.78	20231023	3.88	N	126700	500	74 억	1880821	N	N	75	N	N
112	20240904	100709	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17580	-820	5	-4.46	1885627460	107108	78.17	17800	17850	17460	23900	12880	18400	17604.92	12.59	-31021	18966	18682	18506	18222	18046	18595	18135	75	5500	500	13610	10	1	14942112	2627	5.72	0.99	12	0.72	3072.00	17775.00	29900	20240619	-41.20	16950	20231023	3.72	29900	-41.20	20240619	16970	3.59	20240805	29900	-41.20	20240619	16950	3.72	20231023	3.88	N	126700	500	74 억	1880821	N	N	75	N	N
113	20240904	090711	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17840	-560	5	-3.04	286650020	16168	11.80	17800	17850	17600	23900	12880	18400	17729.47	12.59	1094	18966	18682	18506	18222	18046	18595	18135	75	5500	500	13610	10	1	14942112	2666	5.81	1.00	12	0.11	3072.00	17775.00	29900	20240619	-40.33	16950	20231023	5.25	29900	-40.33	20240619	16970	5.13	20240805	29900	-40.33	20240619	16950	5.25	20231023	3.88	N	126700	500	74 억	1880821	N	N	75	N	N
114	20240903	160658	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18400	-310	5	-1.66	2508569200	135332	112.60	18790	18790	18330	24300	13100	18710	18537.30	12.50	12874	19150	18930	18680	18460	18210	18805	18335	75	5590	500	13840	10	1	14942112	2749	5.99	1.04	12	0.91	3072.00	17775.00	29900	20240619	-38.46	16950	20231023	8.55	29900	-38.46	20240619	16970	8.43	20240805	29900	-38.46	20240619	16950	8.55	20231023	3.95	N	126700	500	74 억	1867834	N	N	75	N	N
115	20240903	150703	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18370	-340	5	-1.82	2332962460	125782	104.65	18790	18790	18330	24300	13100	18710	18547.67	12.50	12312	19150	18930	18680	18460	18210	18805	18335	75	5590	500	13840	10	1	14942112	2745	5.98	1.03	12	0.84	3072.00	17775.00	29900	20240619	-38.56	16950	20231023	8.38	29900	-38.56	20240619	16970	8.25	20240805	29900	-38.56	20240619	16950	8.38	20231023	3.95	N	126700	500	74 억	1867834	N	N	6	N	N
116	20240903	140706	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18540	-170	5	-0.91	1955600590	105271	87.59	18790	18790	18330	24300	13100	18710	18576.82	12.50	9888	19150	18930	18680	18460	18210	18805	18335	75	5590	500	13840	10	1	14942112	2770	6.04	1.04	12	0.70	3072.00	17775.00	29900	20240619	-37.99	16950	20231023	9.38	29900	-37.99	20240619	16970	9.25	20240805	29900	-37.99	20240619	16950	9.38	20231023	3.95	N	126700	500	74 억	1867834	N	N	6	N	N
117	20240903	130705	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18530	-180	5	-0.96	1352550640	72571	60.38	18790	18790	18480	24300	13100	18710	18637.62	12.50	4176	19150	18930	18680	18460	18210	18805	18335	75	5590	500	13840	10	1	14942112	2769	6.03	1.04	12	0.49	3072.00	17775.00	29900	20240619	-38.03	16950	20231023	9.32	29900	-38.03	20240619	16970	9.19	20240805	29900	-38.03	20240619	16950	9.32	20231023	3.95	N	126700	500	74 억	1867834	N	N	6	N	N
118	20240903	120655	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18620	-90	5	-0.48	1058998390	56740	47.21	18790	18790	18580	24300	13100	18710	18664.05	12.50	10909	19150	18930	18680	18460	18210	18805	18335	75	5590	500	13840	10	1	14942112	2782	6.06	1.05	12	0.38	3072.00	17775.00	29900	20240619	-37.73	16950	20231023	9.85	29900	-37.73	20240619	16970	9.72	20240805	29900	-37.73	20240619	16950	9.85	20231023	3.95	N	126700	500	74 억	1867834	N	N	6	N	N
119	20240903	110655	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18660	-50	5	-0.27	896224510	48019	39.95	18790	18790	18580	24300	13100	18710	18663.96	12.50	10131	19150	18930	18680	18460	18210	18805	18335	75	5590	500	13840	10	1	14942112	2788	6.07	1.05	12	0.32	3072.00	17775.00	29900	20240619	-37.59	16950	20231023	10.09	29900	-37.59	20240619	16970	9.96	20240805	29900	-37.59	20240619	16950	10.09	20231023	3.95	N	126700	500	74 억	1867834	N	N	6	N	N
120	20240903	100656	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18630	-80	5	-0.43	582029000	31134	25.90	18790	18790	18600	24300	13100	18710	18694.32	12.50	7390	19150	18930	18680	18460	18210	18805	18335	75	5590	500	13840	10	1	14942112	2784	6.06	1.05	12	0.21	3072.00	17775.00	29900	20240619	-37.69	16950	20231023	9.91	29900	-37.69	20240619	16970	9.78	20240805	29900	-37.69	20240619	16950	9.91	20231023	3.95	N	126700	500	74 억	1867834	N	N	6	N	N
121	20240903	090657	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18720	10	2	0.05	81936740	4369	3.64	18790	18790	18710	24300	13100	18710	18754.12	12.50	-269	19150	18930	18680	18460	18210	18805	18335	75	5590	500	13840	10	1	14942112	2797	6.09	1.05	12	0.03	3072.00	17775.00	29900	20240619	-37.39	16950	20231023	10.44	29900	-37.39	20240619	16970	10.31	20240805	29900	-37.39	20240619	16950	10.44	20231023	3.95	N	126700	500	74 억	1867834	N	N	6	N	N
122	20240902	160651	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18710	-170	5	-0.90	2211368940	118820	66.91	18900	18900	18430	24500	13220	18880	18610.98	12.72	-33672	19286	19082	18676	18472	18066	19185	18575	75	5620	500	13970	10	1	14942112	2796	6.09	1.05	12	0.80	3072.00	17775.00	29900	20240619	-37.42	16950	20231023	10.38	29900	-37.42	20240619	16970	10.25	20240805	29900	-37.42	20240619	16950	10.38	20231023	4.20	N	126700	500	74 억	1901284	N	N	6	N	N
123	20240902	150702	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18660	-220	5	-1.17	2132397410	114588	64.53	18900	18900	18430	24500	13220	18880	18609.26	12.72	-34289	19286	19082	18676	18472	18066	19185	18575	75	5620	500	13970	10	1	14942112	2788	6.07	1.05	12	0.77	3072.00	17775.00	29900	20240619	-37.59	16950	20231023	10.09	29900	-37.59	20240619	16970	9.96	20240805	29900	-37.59	20240619	16950	10.09	20231023	4.20	N	126700	500	74 억	1901284	N	N	0	N	N
124	20240902	140659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18590	-290	5	-1.54	1816351040	97654	54.99	18900	18900	18430	24500	13220	18880	18599.86	12.72	-34416	19286	19082	18676	18472	18066	19185	18575	75	5620	500	13970	10	1	14942112	2778	6.05	1.05	12	0.65	3072.00	17775.00	29900	20240619	-37.83	16950	20231023	9.68	29900	-37.83	20240619	16970	9.55	20240805	29900	-37.83	20240619	16950	9.68	20231023	4.20	N	126700	500	74 억	1901284	N	N	0	N	N
125	20240902	130655	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18570	-310	5	-1.64	1665348580	89524	50.41	18900	18900	18430	24500	13220	18880	18602.26	12.72	-33818	19286	19082	18676	18472	18066	19185	18575	75	5620	500	13970	10	1	14942112	2775	6.04	1.04	12	0.60	3072.00	17775.00	29900	20240619	-37.89	16950	20231023	9.56	29900	-37.89	20240619	16970	9.43	20240805	29900	-37.89	20240619	16950	9.56	20231023	4.20	N	126700	500	74 억	1901284	N	N	0	N	N
126	20240902	120659	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18510	-370	5	-1.96	1479846860	79515	44.78	18900	18900	18430	24500	13220	18880	18610.91	12.72	-37314	19286	19082	18676	18472	18066	19185	18575	75	5620	500	13970	10	1	14942112	2766	6.03	1.04	12	0.53	3072.00	17775.00	29900	20240619	-38.09	16950	20231023	9.20	29900	-38.09	20240619	16970	9.07	20240805	29900	-38.09	20240619	16950	9.20	20231023	4.20	N	126700	500	74 억	1901284	N	N	0	N	N
127	20240902	110653	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18480	-400	5	-2.12	1272024750	68264	38.44	18900	18900	18470	24500	13220	18880	18633.90	12.72	-37930	19286	19082	18676	18472	18066	19185	18575	75	5620	500	13970	10	1	14942112	2761	6.02	1.04	12	0.46	3072.00	17775.00	29900	20240619	-38.19	16950	20231023	9.03	29900	-38.19	20240619	16970	8.90	20240805	29900	-38.19	20240619	16950	9.03	20231023	4.20	N	126700	500	74 억	1901284	N	N	0	N	N
128	20240902	100652	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18550	-330	5	-1.75	892487190	47791	26.91	18900	18900	18530	24500	13220	18880	18674.80	12.72	-26353	19286	19082	18676	18472	18066	19185	18575	75	5620	500	13970	10	1	14942112	2772	6.04	1.04	12	0.32	3072.00	17775.00	29900	20240619	-37.96	16950	20231023	9.44	29900	-37.96	20240619	16970	9.31	20240805	29900	-37.96	20240619	16950	9.44	20231023	4.20	N	126700	500	74 억	1901284	N	N	0	N	N
129	20240902	090647	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18600	-280	5	-1.48	247256370	13176	7.42	18900	18900	18590	24500	13220	18880	18765.66	12.72	-7351	19286	19082	18676	18472	18066	19185	18575	75	5620	500	13970	10	1	14942112	2779	6.05	1.05	12	0.09	3072.00	17775.00	29900	20240619	-37.79	16950	20231023	9.73	29900	-37.79	20240619	16970	9.61	20240805	29900	-37.79	20240619	16950	9.73	20231023	4.20	N	126700	500	74 억	1901284	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History