KissMeData/370090/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	20240830	161207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15730	-60	5	-0.38	370074790	23683	15.46	15640	15930	14790	20500	11060	15790	15626.05	0.53	3454	17830	16810	16300	15280	14770	16555	15025	42	4710	500	11360	10	1	8181830	1287	17.04	2.63	12	0.29	923.00	5992.00	39800	20230912	-60.48	12010	20240805	30.97	34550	-54.47	20240102	12010	30.97	20240805	39800	-60.48	20230912	12010	30.97	20240805	3.29	N	370090	500	41 억	43321	N	N	0	N	N
3	20240830	151223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15850	60	2	0.38	349766750	22392	14.62	15640	15930	14790	20500	11060	15790	15620.05	0.53	3410	17830	16810	16300	15280	14770	16555	15025	42	4710	500	11360	10	1	8181830	1297	17.17	2.65	12	0.27	923.00	5992.00	39800	20230912	-60.18	12010	20240805	31.97	34550	-54.12	20240102	12010	31.97	20240805	39800	-60.18	20230912	12010	31.97	20240805	3.29	N	370090	500	41 억	43321	N	N	0	N	N
4	20240830	141220	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15660	-130	5	-0.82	318062830	20372	13.30	15640	15930	14790	20500	11060	15790	15612.61	0.53	3071	17830	16810	16300	15280	14770	16555	15025	42	4710	500	11360	10	1	8181830	1281	16.97	2.61	12	0.25	923.00	5992.00	39800	20230912	-60.65	12010	20240805	30.39	34550	-54.67	20240102	12010	30.39	20240805	39800	-60.65	20230912	12010	30.39	20240805	3.29	N	370090	500	41 억	43321	N	N	0	N	N
5	20240830	131213	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15740	-50	5	-0.32	303881970	19466	12.71	15640	15930	14790	20500	11060	15790	15610.77	0.53	2892	17830	16810	16300	15280	14770	16555	15025	42	4710	500	11360	10	1	8181830	1288	17.05	2.63	12	0.24	923.00	5992.00	39800	20230912	-60.45	12010	20240805	31.06	34550	-54.44	20240102	12010	31.06	20240805	39800	-60.45	20230912	12010	31.06	20240805	3.29	N	370090	500	41 억	43321	N	N	0	N	N
6	20240830	121218	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15640	-150	5	-0.95	287481760	18416	12.02	15640	15930	14790	20500	11060	15790	15610.29	0.53	3099	17830	16810	16300	15280	14770	16555	15025	42	4710	500	11360	10	1	8181830	1280	16.94	2.61	12	0.23	923.00	5992.00	39800	20230912	-60.70	12010	20240805	30.22	34550	-54.73	20240102	12010	30.22	20240805	39800	-60.70	20230912	12010	30.22	20240805	3.29	N	370090	500	41 억	43321	N	N	0	N	N
7	20240830	111231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15760	-30	5	-0.19	237594190	15216	9.93	15640	15930	14790	20500	11060	15790	15614.59	0.53	2876	17830	16810	16300	15280	14770	16555	15025	42	4710	500	11360	10	1	8181830	1289	17.07	2.63	12	0.19	923.00	5992.00	39800	20230912	-60.40	12010	20240805	31.22	34550	-54.38	20240102	12010	31.22	20240805	39800	-60.40	20230912	12010	31.22	20240805	3.29	N	370090	500	41 억	43321	N	N	0	N	N
8	20240830	101224	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15760	-30	5	-0.19	196767870	12637	8.25	15640	15930	14790	20500	11060	15790	15570.51	0.53	4499	17830	16810	16300	15280	14770	16555	15025	42	4710	500	11360	10	1	8181830	1289	17.07	2.63	12	0.15	923.00	5992.00	39800	20230912	-60.40	12010	20240805	31.22	34550	-54.38	20240102	12010	31.22	20240805	39800	-60.40	20230912	12010	31.22	20240805	3.29	N	370090	500	41 억	43321	N	N	0	N	N
9	20240830	091229	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15680	-110	5	-0.70	163286280	10504	6.86	15640	15930	14790	20500	11060	15790	15544.80	0.53	3756	17830	16810	16300	15280	14770	16555	15025	42	4710	500	11360	10	1	8181830	1283	16.99	2.62	12	0.13	923.00	5992.00	39800	20230912	-60.60	12010	20240805	30.56	34550	-54.62	20240102	12010	30.56	20240805	39800	-60.60	20230912	12010	30.56	20240805	3.29	N	370090	500	41 억	43321	N	N	0	N	N
10	20240829	161228	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15790	50	2	0.32	2491777070	153060	541.90	16230	17320	15790	20450	11020	15740	16279.75	0.89	-28161	16266	16002	15616	15352	14966	16135	15485	42	4710	500	11330	10	1	8181830	1292	17.11	2.64	12	1.87	923.00	5992.00	39800	20230912	-60.33	12010	20240805	31.47	34550	-54.30	20240102	12010	31.47	20240805	39800	-60.33	20230912	12010	31.47	20240805	3.29	N	370090	500	41 억	72420	N	N	0	N	N
11	20240829	151241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15800	60	2	0.38	2441478970	149876	530.63	16230	17320	15790	20450	11020	15740	16289.99	0.89	-27192	16266	16002	15616	15352	14966	16135	15485	42	4710	500	11330	10	1	8181830	1293	17.12	2.64	12	1.83	923.00	5992.00	39800	20230912	-60.30	12010	20240805	31.56	34550	-54.27	20240102	12010	31.56	20240805	39800	-60.30	20230912	12010	31.56	20240805	3.29	N	370090	500	41 억	72420	N	N	0	N	N
12	20240829	141240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15880	140	2	0.89	2326792950	142629	504.97	16230	17320	15790	20450	11020	15740	16313.60	0.89	-26790	16266	16002	15616	15352	14966	16135	15485	42	4710	500	11330	10	1	8181830	1299	17.20	2.65	12	1.74	923.00	5992.00	39800	20230912	-60.10	12010	20240805	32.22	34550	-54.04	20240102	12010	32.22	20240805	39800	-60.10	20230912	12010	32.22	20240805	3.29	N	370090	500	41 억	72420	N	N	0	N	N
13	20240829	131241	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15880	140	2	0.89	1768619560	108554	384.33	16230	17320	15790	20450	11020	15740	16292.53	0.89	-26142	16266	16002	15616	15352	14966	16135	15485	42	4710	500	11330	10	1	8181830	1299	17.20	2.65	12	1.33	923.00	5992.00	39800	20230912	-60.10	12010	20240805	32.22	34550	-54.04	20240102	12010	32.22	20240805	39800	-60.10	20230912	12010	32.22	20240805	3.29	N	370090	500	41 억	72420	N	N	0	N	N
14	20240829	121239	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15890	150	2	0.95	1681757930	103073	364.92	16230	17320	15790	20450	11020	15740	16316.18	0.89	-26019	16266	16002	15616	15352	14966	16135	15485	42	4710	500	11330	10	1	8181830	1300	17.22	2.65	12	1.26	923.00	5992.00	39800	20230912	-60.08	12010	20240805	32.31	34550	-54.01	20240102	12010	32.31	20240805	39800	-60.08	20230912	12010	32.31	20240805	3.29	N	370090	500	41 억	72420	N	N	0	N	N
15	20240829	111240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15840	100	2	0.64	1654551210	101360	358.86	16230	17320	15790	20450	11020	15740	16323.51	0.89	-25516	16266	16002	15616	15352	14966	16135	15485	42	4710	500	11330	10	1	8181830	1296	17.16	2.64	12	1.24	923.00	5992.00	39800	20230912	-60.20	12010	20240805	31.89	34550	-54.15	20240102	12010	31.89	20240805	39800	-60.20	20230912	12010	31.89	20240805	3.29	N	370090	500	41 억	72420	N	N	0	N	N
16	20240829	101231	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15960	220	2	1.40	1488006570	90862	321.69	16230	17320	15790	20450	11020	15740	16376.56	0.89	-22193	16266	16002	15616	15352	14966	16135	15485	42	4710	500	11330	10	1	8181830	1306	17.29	2.66	12	1.11	923.00	5992.00	39800	20230912	-59.90	12010	20240805	32.89	34550	-53.81	20240102	12010	32.89	20240805	39800	-59.90	20230912	12010	32.89	20240805	3.29	N	370090	500	41 억	72420	N	N	0	N	N
17	20240829	091240	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16360	620	2	3.94	999667500	60331	213.60	16230	17320	15940	20450	11020	15740	16569.72	0.89	-14438	16266	16002	15616	15352	14966	16135	15485	42	4710	500	11330	10	1	8181830	1339	17.72	2.73	12	0.74	923.00	5992.00	39800	20230912	-58.89	12010	20240805	36.22	34550	-52.65	20240102	12010	36.22	20240805	39800	-58.89	20230912	12010	36.22	20240805	3.29	N	370090	500	41 억	72420	N	N	0	N	N
18	20240828	161158	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15740	10	2	0.06	394310030	25495	237.72	15730	15880	15230	20400	11020	15730	15461.90	0.87	814	16210	15970	15540	15300	14870	16090	15420	42	4670	500	11320	10	1	8181830	1288	17.05	2.63	12	0.31	923.00	5992.00	39800	20230912	-60.45	12010	20240805	31.06	34550	-54.44	20240102	12010	31.06	20240805	39800	-60.45	20230912	12010	31.06	20240805	3.35	N	370090	500	41 억	71474	N	N	1	N	N
19	20240828	151206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15450	-280	5	-1.78	359945760	23305	217.30	15730	15880	15230	20400	11020	15730	15445.00	0.87	1275	16210	15970	15540	15300	14870	16090	15420	42	4670	500	11320	10	1	8181830	1264	16.74	2.58	12	0.28	923.00	5992.00	39800	20230912	-61.18	12010	20240805	28.64	34550	-55.28	20240102	12010	28.64	20240805	39800	-61.18	20230912	12010	28.64	20240805	3.35	N	370090	500	41 억	71474	N	N	1	N	N
20	20240828	141207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15330	-400	5	-2.54	293965990	19012	177.27	15730	15880	15230	20400	11020	15730	15462.13	0.87	-1282	16210	15970	15540	15300	14870	16090	15420	42	4670	500	11320	10	1	8181830	1254	16.61	2.56	12	0.23	923.00	5992.00	39800	20230912	-61.48	12010	20240805	27.64	34550	-55.63	20240102	12010	27.64	20240805	39800	-61.48	20230912	12010	27.64	20240805	3.35	N	370090	500	41 억	71474	N	N	1	N	N
21	20240828	131205	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15290	-440	5	-2.80	249384410	16097	150.09	15730	15880	15230	20400	11020	15730	15492.60	0.87	-2097	16210	15970	15540	15300	14870	16090	15420	42	4670	500	11320	10	1	8181830	1251	16.57	2.55	12	0.20	923.00	5992.00	39800	20230912	-61.58	12010	20240805	27.31	34550	-55.75	20240102	12010	27.31	20240805	39800	-61.58	20230912	12010	27.31	20240805	3.35	N	370090	500	41 억	71474	N	N	1	N	N
22	20240828	121202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15260	-470	5	-2.99	215464590	13879	129.41	15730	15880	15230	20400	11020	15730	15524.50	0.87	-2379	16210	15970	15540	15300	14870	16090	15420	42	4670	500	11320	10	1	8181830	1249	16.53	2.55	12	0.17	923.00	5992.00	39800	20230912	-61.66	12010	20240805	27.06	34550	-55.83	20240102	12010	27.06	20240805	39800	-61.66	20230912	12010	27.06	20240805	3.35	N	370090	500	41 억	71474	N	N	1	N	N
23	20240828	111202	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15350	-380	5	-2.42	183139730	11763	109.68	15730	15880	15230	20400	11020	15730	15569.13	0.87	-2455	16210	15970	15540	15300	14870	16090	15420	42	4670	500	11320	10	1	8181830	1256	16.63	2.56	12	0.14	923.00	5992.00	39800	20230912	-61.43	12010	20240805	27.81	34550	-55.57	20240102	12010	27.81	20240805	39800	-61.43	20230912	12010	27.81	20240805	3.35	N	370090	500	41 억	71474	N	N	1	N	N
24	20240828	101230	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15810	80	2	0.51	77587040	4953	46.18	15730	15880	15350	20400	11020	15730	15664.66	0.87	162	16210	15970	15540	15300	14870	16090	15420	42	4670	500	11320	10	1	8181830	1294	17.13	2.64	12	0.06	923.00	5992.00	39800	20230912	-60.28	12010	20240805	31.64	34550	-54.24	20240102	12010	31.64	20240805	39800	-60.28	20230912	12010	31.64	20240805	3.35	N	370090	500	41 억	71474	N	N	1	N	N
25	20240828	091223	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15680	-50	5	-0.32	2907270	185	1.72	15730	15730	15660	20400	11020	15730	15714.97	0.87	-143	16210	15970	15540	15300	14870	16090	15420	42	4670	500	11320	10	1	8181830	1283	16.99	2.62	12	0.00	923.00	5992.00	39800	20230912	-60.60	12010	20240805	30.56	34550	-54.62	20240102	12010	30.56	20240805	39800	-60.60	20230912	12010	30.56	20240805	3.35	N	370090	500	41 억	71474	N	N	1	N	N
26	20240827	161154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15730	430	2	2.81	163967710	10623	47.18	15110	15780	15110	19890	10710	15300	15435.02	0.85	1935	16846	16072	15386	14612	13926	15730	14270	42	4590	500	11010	10	1	8181830	1287	17.04	2.63	12	0.13	923.00	5992.00	39800	20230912	-60.48	12010	20240805	30.97	34550	-54.47	20240102	12010	30.97	20240805	39800	-60.48	20230912	12010	30.97	20240805	3.34	N	370090	500	41 억	69539	N	N	1	N	N
27	20240827	151203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15680	380	2	2.48	130153160	8472	37.62	15110	15780	15110	19890	10710	15300	15362.75	0.85	2008	16846	16072	15386	14612	13926	15730	14270	42	4590	500	11010	10	1	8181830	1283	16.99	2.62	12	0.10	923.00	5992.00	39800	20230912	-60.60	12010	20240805	30.56	34550	-54.62	20240102	12010	30.56	20240805	39800	-60.60	20230912	12010	30.56	20240805	3.34	N	370090	500	41 억	69539	N	N	0	N	N
28	20240827	141208	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15400	100	2	0.65	90858190	5948	26.42	15110	15590	15110	19890	10710	15300	15275.41	0.85	1937	16846	16072	15386	14612	13926	15730	14270	42	4590	500	11010	10	1	8181830	1260	16.68	2.57	12	0.07	923.00	5992.00	39800	20230912	-61.31	12010	20240805	28.23	34550	-55.43	20240102	12010	28.23	20240805	39800	-61.31	20230912	12010	28.23	20240805	3.34	N	370090	500	41 억	69539	N	N	0	N	N
29	20240827	131211	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15420	120	2	0.78	89981300	5891	26.16	15110	15590	15110	19890	10710	15300	15274.36	0.85	1944	16846	16072	15386	14612	13926	15730	14270	42	4590	500	11010	10	1	8181830	1262	16.71	2.57	12	0.07	923.00	5992.00	39800	20230912	-61.26	12010	20240805	28.39	34550	-55.37	20240102	12010	28.39	20240805	39800	-61.26	20230912	12010	28.39	20240805	3.34	N	370090	500	41 억	69539	N	N	0	N	N
30	20240827	121212	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15310	10	2	0.07	85871900	5623	24.97	15110	15590	15110	19890	10710	15300	15271.54	0.85	1849	16846	16072	15386	14612	13926	15730	14270	42	4590	500	11010	10	1	8181830	1253	16.59	2.56	12	0.07	923.00	5992.00	39800	20230912	-61.53	12010	20240805	27.48	34550	-55.69	20240102	12010	27.48	20240805	39800	-61.53	20230912	12010	27.48	20240805	3.34	N	370090	500	41 억	69539	N	N	0	N	N
31	20240827	111210	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15250	-50	5	-0.33	62551160	4110	18.25	15110	15590	15110	19890	10710	15300	15219.24	0.85	1449	16846	16072	15386	14612	13926	15730	14270	42	4590	500	11010	10	1	8181830	1248	16.52	2.55	12	0.05	923.00	5992.00	39800	20230912	-61.68	12010	20240805	26.98	34550	-55.86	20240102	12010	26.98	20240805	39800	-61.68	20230912	12010	26.98	20240805	3.34	N	370090	500	41 억	69539	N	N	0	N	N
32	20240827	101206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15200	-100	5	-0.65	47783690	3140	13.95	15110	15590	15110	19890	10710	15300	15217.71	0.85	1023	16846	16072	15386	14612	13926	15730	14270	42	4590	500	11010	10	1	8181830	1244	16.47	2.54	12	0.04	923.00	5992.00	39800	20230912	-61.81	12010	20240805	26.56	34550	-56.01	20240102	12010	26.56	20240805	39800	-61.81	20230912	12010	26.56	20240805	3.34	N	370090	500	41 억	69539	N	N	0	N	N
33	20240827	091207	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15200	-100	5	-0.65	15355310	1012	4.49	15110	15590	15110	19890	10710	15300	15173.11	0.85	-11	16846	16072	15386	14612	13926	15730	14270	42	4590	500	11010	10	1	8181830	1244	16.47	2.54	12	0.01	923.00	5992.00	39800	20230912	-61.81	12010	20240805	26.56	34550	-56.01	20240102	12010	26.56	20240805	39800	-61.81	20230912	12010	26.56	20240805	3.34	N	370090	500	41 억	69539	N	N	0	N	N
34	20240826	161149	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15300	-770	5	-4.79	352260840	22509	288.24	16040	16160	14700	20850	11250	16070	15649.78	0.85	350	16510	16290	15920	15700	15330	16400	15810	42	4780	500	11570	10	1	8181830	1252	16.58	2.55	12	0.28	923.00	5992.00	39800	20230912	-61.56	12010	20240805	27.39	34550	-55.72	20240102	12010	27.39	20240805	39800	-61.56	20230912	12010	27.39	20240805	3.33	N	370090	500	41 억	69148	N	N	0	N	N
35	20240826	151159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15550	-520	5	-3.24	307513640	19599	250.98	16040	16160	14700	20850	11250	16070	15690.27	0.85	269	16510	16290	15920	15700	15330	16400	15810	42	4780	500	11570	10	1	8181830	1272	16.85	2.60	12	0.24	923.00	5992.00	39800	20230912	-60.93	12010	20240805	29.48	34550	-54.99	20240102	12010	29.48	20240805	39800	-60.93	20230912	12010	29.48	20240805	3.33	N	370090	500	41 억	69148	N	N	0	N	N
36	20240826	141204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15450	-620	5	-3.86	291382310	18561	237.69	16040	16160	14700	20850	11250	16070	15698.63	0.85	321	16510	16290	15920	15700	15330	16400	15810	42	4780	500	11570	10	1	8181830	1264	16.74	2.58	12	0.23	923.00	5992.00	39800	20230912	-61.18	12010	20240805	28.64	34550	-55.28	20240102	12010	28.64	20240805	39800	-61.18	20230912	12010	28.64	20240805	3.33	N	370090	500	41 억	69148	N	N	0	N	N
37	20240826	131203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15610	-460	5	-2.86	227335110	14422	184.68	16040	16160	15600	20850	11250	16070	15763.08	0.85	156	16510	16290	15920	15700	15330	16400	15810	42	4780	500	11570	10	1	8181830	1277	16.91	2.61	12	0.18	923.00	5992.00	39800	20230912	-60.78	12010	20240805	29.98	34550	-54.82	20240102	12010	29.98	20240805	39800	-60.78	20230912	12010	29.98	20240805	3.33	N	370090	500	41 억	69148	N	N	0	N	N
38	20240826	121157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15670	-400	5	-2.49	184333780	11672	149.47	16040	16160	15640	20850	11250	16070	15792.82	0.85	2001	16510	16290	15920	15700	15330	16400	15810	42	4780	500	11570	10	1	8181830	1282	16.98	2.62	12	0.14	923.00	5992.00	39800	20230912	-60.63	12010	20240805	30.47	34550	-54.65	20240102	12010	30.47	20240805	39800	-60.63	20230912	12010	30.47	20240805	3.33	N	370090	500	41 억	69148	N	N	0	N	N
39	20240826	111200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15660	-410	5	-2.55	157679830	9972	127.70	16040	16160	15640	20850	11250	16070	15812.26	0.85	2358	16510	16290	15920	15700	15330	16400	15810	42	4780	500	11570	10	1	8181830	1281	16.97	2.61	12	0.12	923.00	5992.00	39800	20230912	-60.65	12010	20240805	30.39	34550	-54.67	20240102	12010	30.39	20240805	39800	-60.65	20230912	12010	30.39	20240805	3.33	N	370090	500	41 억	69148	N	N	0	N	N
40	20240826	101200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15740	-330	5	-2.05	111561120	7034	90.08	16040	16160	15690	20850	11250	16070	15860.27	0.85	2110	16510	16290	15920	15700	15330	16400	15810	42	4780	500	11570	10	1	8181830	1288	17.05	2.63	12	0.09	923.00	5992.00	39800	20230912	-60.45	12010	20240805	31.06	34550	-54.44	20240102	12010	31.06	20240805	39800	-60.45	20230912	12010	31.06	20240805	3.33	N	370090	500	41 억	69148	N	N	0	N	N
41	20240826	091156	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16150	80	2	0.50	23778860	1484	19.00	16040	16160	15950	20850	11250	16070	16023.49	0.85	1020	16510	16290	15920	15700	15330	16400	15810	42	4780	500	11570	10	1	8181830	1321	17.50	2.70	12	0.02	923.00	5992.00	39800	20230912	-59.42	12010	20240805	34.47	34550	-53.26	20240102	12010	34.47	20240805	39800	-59.42	20230912	12010	34.47	20240805	3.33	N	370090	500	41 억	69148	N	N	0	N	N
42	20240823	161148	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16070	40	2	0.25	122290350	7684	75.13	15550	16140	15550	20800	11230	16030	15914.47	0.86	-1418	16290	16160	15990	15860	15690	16075	15775	42	4770	500	11540	10	1	8181830	1315	17.41	2.68	12	0.09	923.00	5992.00	39800	20230912	-59.62	12010	20240805	33.81	34550	-53.49	20240102	12010	33.81	20240805	39800	-59.62	20230912	12010	33.81	20240805	3.32	N	370090	500	41 억	70746	N	N	0	N	N
43	20240823	151159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15970	-60	5	-0.37	118509310	7448	72.83	15550	16140	15550	20800	11230	16030	15911.56	0.86	-1456	16290	16160	15990	15860	15690	16075	15775	42	4770	500	11540	10	1	8181830	1307	17.30	2.67	12	0.09	923.00	5992.00	39800	20230912	-59.87	12010	20240805	32.97	34550	-53.78	20240102	12010	32.97	20240805	39800	-59.87	20230912	12010	32.97	20240805	3.32	N	370090	500	41 억	70746	N	N	0	N	N
44	20240823	141159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	-30	5	-0.19	104669010	6580	64.34	15550	16140	15550	20800	11230	16030	15907.14	0.86	-1615	16290	16160	15990	15860	15690	16075	15775	42	4770	500	11540	10	1	8181830	1309	17.33	2.67	12	0.08	923.00	5992.00	39800	20230912	-59.80	12010	20240805	33.22	34550	-53.69	20240102	12010	33.22	20240805	39800	-59.80	20230912	12010	33.22	20240805	3.32	N	370090	500	41 억	70746	N	N	0	N	N
45	20240823	131157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	-30	5	-0.19	96366440	6061	59.26	15550	16140	15550	20800	11230	16030	15899.43	0.86	-1522	16290	16160	15990	15860	15690	16075	15775	42	4770	500	11540	10	1	8181830	1309	17.33	2.67	12	0.07	923.00	5992.00	39800	20230912	-59.80	12010	20240805	33.22	34550	-53.69	20240102	12010	33.22	20240805	39800	-59.80	20230912	12010	33.22	20240805	3.32	N	370090	500	41 억	70746	N	N	0	N	N
46	20240823	121155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15840	-190	5	-1.19	89904010	5655	55.29	15550	16140	15550	20800	11230	16030	15898.15	0.86	-1636	16290	16160	15990	15860	15690	16075	15775	42	4770	500	11540	10	1	8181830	1296	17.16	2.64	12	0.07	923.00	5992.00	39800	20230912	-60.20	12010	20240805	31.89	34550	-54.15	20240102	12010	31.89	20240805	39800	-60.20	20230912	12010	31.89	20240805	3.32	N	370090	500	41 억	70746	N	N	0	N	N
47	20240823	111152	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15800	-230	5	-1.43	81921170	5151	50.37	15550	16140	15550	20800	11230	16030	15903.94	0.86	-1586	16290	16160	15990	15860	15690	16075	15775	42	4770	500	11540	10	1	8181830	1293	17.12	2.64	12	0.06	923.00	5992.00	39800	20230912	-60.30	12010	20240805	31.56	34550	-54.27	20240102	12010	31.56	20240805	39800	-60.30	20230912	12010	31.56	20240805	3.32	N	370090	500	41 억	70746	N	N	0	N	N
48	20240823	101157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	-30	5	-0.19	50652230	3182	31.11	15550	16140	15550	20800	11230	16030	15918.36	0.86	-929	16290	16160	15990	15860	15690	16075	15775	42	4770	500	11540	10	1	8181830	1309	17.33	2.67	12	0.04	923.00	5992.00	39800	20230912	-59.80	12010	20240805	33.22	34550	-53.69	20240102	12010	33.22	20240805	39800	-59.80	20230912	12010	33.22	20240805	3.32	N	370090	500	41 억	70746	N	N	0	N	N
49	20240823	091157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15900	-130	5	-0.81	10971090	699	6.83	15550	16030	15550	20800	11230	16030	15695.41	0.86	60	16290	16160	15990	15860	15690	16075	15775	42	4770	500	11540	10	1	8181830	1301	17.23	2.65	12	0.01	923.00	5992.00	39800	20230912	-60.05	12010	20240805	32.39	34550	-53.98	20240102	12010	32.39	20240805	39800	-60.05	20230912	12010	32.39	20240805	3.32	N	370090	500	41 억	70746	N	N	0	N	N
50	20240822	161151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16030	-70	5	-0.43	162803760	10210	98.50	16060	16120	15820	20900	11270	16100	15945.00	0.90	-3010	16520	16310	16020	15810	15520	16165	15665	42	4800	500	11590	10	1	8181830	1312	17.37	2.68	12	0.12	923.00	5992.00	39800	20230912	-59.72	12010	20240805	33.47	34550	-53.60	20240102	12010	33.47	20240805	39800	-59.72	20230912	12010	33.47	20240805	3.36	N	370090	500	41 억	73453	N	N	0	N	N
51	20240822	151200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16010	-90	5	-0.56	154890180	9716	93.73	16060	16120	15820	20900	11270	16100	15941.76	0.90	-2935	16520	16310	16020	15810	15520	16165	15665	42	4800	500	11590	10	1	8181830	1310	17.35	2.67	12	0.12	923.00	5992.00	39800	20230912	-59.77	12010	20240805	33.31	34550	-53.66	20240102	12010	33.31	20240805	39800	-59.77	20230912	12010	33.31	20240805	3.36	N	370090	500	41 억	73453	N	N	0	N	N
52	20240822	141200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15990	-110	5	-0.68	144870960	9088	87.67	16060	16120	15820	20900	11270	16100	15940.91	0.90	-2854	16520	16310	16020	15810	15520	16165	15665	42	4800	500	11590	10	1	8181830	1308	17.32	2.67	12	0.11	923.00	5992.00	39800	20230912	-59.82	12010	20240805	33.14	34550	-53.72	20240102	12010	33.14	20240805	39800	-59.82	20230912	12010	33.14	20240805	3.36	N	370090	500	41 억	73453	N	N	0	N	N
53	20240822	131159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15920	-180	5	-1.12	134549890	8442	81.44	16060	16120	15820	20900	11270	16100	15938.15	0.90	-2787	16520	16310	16020	15810	15520	16165	15665	42	4800	500	11590	10	1	8181830	1303	17.25	2.66	12	0.10	923.00	5992.00	39800	20230912	-60.00	12010	20240805	32.56	34550	-53.92	20240102	12010	32.56	20240805	39800	-60.00	20230912	12010	32.56	20240805	3.36	N	370090	500	41 억	73453	N	N	0	N	N
54	20240822	121204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16060	-40	5	-0.25	121129590	7601	73.33	16060	16120	15820	20900	11270	16100	15936.01	0.90	-2641	16520	16310	16020	15810	15520	16165	15665	42	4800	500	11590	10	1	8181830	1314	17.40	2.68	12	0.09	923.00	5992.00	39800	20230912	-59.65	12010	20240805	33.72	34550	-53.52	20240102	12010	33.72	20240805	39800	-59.65	20230912	12010	33.72	20240805	3.36	N	370090	500	41 억	73453	N	N	0	N	N
55	20240822	111153	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15870	-230	5	-1.43	74416640	4663	44.98	16060	16120	15850	20900	11270	16100	15958.96	0.90	-2050	16520	16310	16020	15810	15520	16165	15665	42	4800	500	11590	10	1	8181830	1298	17.19	2.65	12	0.06	923.00	5992.00	39800	20230912	-60.13	12010	20240805	32.14	34550	-54.07	20240102	12010	32.14	20240805	39800	-60.13	20230912	12010	32.14	20240805	3.36	N	370090	500	41 억	73453	N	N	0	N	N
56	20240822	101151	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15940	-160	5	-0.99	46210400	2892	27.90	16060	16120	15850	20900	11270	16100	15978.70	0.90	-829	16520	16310	16020	15810	15520	16165	15665	42	4800	500	11590	10	1	8181830	1304	17.27	2.66	12	0.04	923.00	5992.00	39800	20230912	-59.95	12010	20240805	32.72	34550	-53.86	20240102	12010	32.72	20240805	39800	-59.95	20230912	12010	32.72	20240805	3.36	N	370090	500	41 억	73453	N	N	0	N	N
57	20240822	091154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15930	-170	5	-1.06	9650820	603	5.82	16060	16060	15930	20900	11270	16100	16004.68	0.90	-300	16520	16310	16020	15810	15520	16165	15665	42	4800	500	11590	10	1	8181830	1303	17.26	2.66	12	0.01	923.00	5992.00	39800	20230912	-59.97	12010	20240805	32.64	34550	-53.89	20240102	12010	32.64	20240805	39800	-59.97	20230912	12010	32.64	20240805	3.36	N	370090	500	41 억	73453	N	N	0	N	N
58	20240821	161146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16100	90	2	0.56	164156470	10333	25.61	16230	16230	15730	20800	11210	16010	15886.56	0.96	-4917	16896	16452	15806	15362	14716	16675	15585	42	4790	500	11520	10	1	8181830	1317	17.44	2.69	12	0.13	923.00	5992.00	39800	20230912	-59.55	12010	20240805	34.05	34550	-53.40	20240102	12010	34.05	20240805	39800	-59.55	20230912	12010	34.05	20240805	3.34	N	370090	500	41 억	78270	N	N	0	N	N
59	20240821	151203	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15930	-80	5	-0.50	155779800	9812	24.32	16230	16230	15730	20800	11210	16010	15876.46	0.96	-4673	16896	16452	15806	15362	14716	16675	15585	42	4790	500	11520	10	1	8181830	1303	17.26	2.66	12	0.12	923.00	5992.00	39800	20230912	-59.97	12010	20240805	32.64	34550	-53.89	20240102	12010	32.64	20240805	39800	-59.97	20230912	12010	32.64	20240805	3.34	N	370090	500	41 억	78270	N	N	0	N	N
60	20240821	141157	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15930	-80	5	-0.50	137019460	8632	21.40	16230	16230	15730	20800	11210	16010	15873.43	0.96	-4206	16896	16452	15806	15362	14716	16675	15585	42	4790	500	11520	10	1	8181830	1303	17.26	2.66	12	0.11	923.00	5992.00	39800	20230912	-59.97	12010	20240805	32.64	34550	-53.89	20240102	12010	32.64	20240805	39800	-59.97	20230912	12010	32.64	20240805	3.34	N	370090	500	41 억	78270	N	N	0	N	N
61	20240821	131206	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15920	-90	5	-0.56	125722310	7923	19.64	16230	16230	15730	20800	11210	16010	15868.02	0.96	-3701	16896	16452	15806	15362	14716	16675	15585	42	4790	500	11520	10	1	8181830	1303	17.25	2.66	12	0.10	923.00	5992.00	39800	20230912	-60.00	12010	20240805	32.56	34550	-53.92	20240102	12010	32.56	20240805	39800	-60.00	20230912	12010	32.56	20240805	3.34	N	370090	500	41 억	78270	N	N	0	N	N
62	20240821	121204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15970	-40	5	-0.25	113885860	7180	17.80	16230	16230	15730	20800	11210	16010	15861.54	0.96	-3158	16896	16452	15806	15362	14716	16675	15585	42	4790	500	11520	10	1	8181830	1307	17.30	2.67	12	0.09	923.00	5992.00	39800	20230912	-59.87	12010	20240805	32.97	34550	-53.78	20240102	12010	32.97	20240805	39800	-59.87	20230912	12010	32.97	20240805	3.34	N	370090	500	41 억	78270	N	N	0	N	N
63	20240821	111159	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15750	-260	5	-1.62	101117090	6377	15.81	16230	16230	15730	20800	11210	16010	15856.53	0.96	-2925	16896	16452	15806	15362	14716	16675	15585	42	4790	500	11520	10	1	8181830	1289	17.06	2.63	12	0.08	923.00	5992.00	39800	20230912	-60.43	12010	20240805	31.14	34550	-54.41	20240102	12010	31.14	20240805	39800	-60.43	20230912	12010	31.14	20240805	3.34	N	370090	500	41 억	78270	N	N	0	N	N
64	20240821	101204	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15800	-210	5	-1.31	50375850	3163	7.84	16230	16230	15760	20800	11210	16010	15926.60	0.96	-472	16896	16452	15806	15362	14716	16675	15585	42	4790	500	11520	10	1	8181830	1293	17.12	2.64	12	0.04	923.00	5992.00	39800	20230912	-60.30	12010	20240805	31.56	34550	-54.27	20240102	12010	31.56	20240805	39800	-60.30	20230912	12010	31.56	20240805	3.34	N	370090	500	41 억	78270	N	N	0	N	N
65	20240821	091155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15990	-20	5	-0.12	12661720	788	1.95	16230	16230	15760	20800	11210	16010	16068.17	0.96	-249	16896	16452	15806	15362	14716	16675	15585	42	4790	500	11520	10	1	8181830	1308	17.32	2.67	12	0.01	923.00	5992.00	39800	20230912	-59.82	12010	20240805	33.14	34550	-53.72	20240102	12010	33.14	20240805	39800	-59.82	20230912	12010	33.14	20240805	3.34	N	370090	500	41 억	78270	N	N	0	N	N
66	20240820	161141	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16010	850	2	5.61	641821690	40172	105.59	15160	16250	15160	19700	10620	15160	15976.70	0.78	14319	16206	15682	15276	14752	14346	15480	14550	42	4540	500	10910	10	1	8181830	1310	17.35	2.67	12	0.49	923.00	5992.00	39800	20230912	-59.77	12010	20240805	33.31	34550	-53.66	20240102	12010	33.31	20240805	39800	-59.77	20230912	12010	33.31	20240805	3.31	N	370090	500	41 억	64065	N	N	0	N	N
67	20240820	151155	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16100	940	2	6.20	623522690	39032	102.60	15160	16250	15160	19700	10620	15160	15974.65	0.78	14104	16206	15682	15276	14752	14346	15480	14550	42	4540	500	10910	10	1	8181830	1317	17.44	2.69	12	0.48	923.00	5992.00	39800	20230912	-59.55	12010	20240805	34.05	34550	-53.40	20240102	12010	34.05	20240805	39800	-59.55	20230912	12010	34.05	20240805	3.31	N	370090	500	41 억	64065	N	N	0	N	N
68	20240820	141150	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16110	950	2	6.27	466063540	29316	77.06	15160	16200	15160	19700	10620	15160	15897.92	0.78	7922	16206	15682	15276	14752	14346	15480	14550	42	4540	500	10910	10	1	8181830	1318	17.45	2.69	12	0.36	923.00	5992.00	39800	20230912	-59.52	12010	20240805	34.14	34550	-53.37	20240102	12010	34.14	20240805	39800	-59.52	20230912	12010	34.14	20240805	3.31	N	370090	500	41 억	64065	N	N	0	N	N
69	20240820	131154	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16040	880	2	5.80	428316490	26970	70.89	15160	16200	15160	19700	10620	15160	15881.22	0.78	6845	16206	15682	15276	14752	14346	15480	14550	42	4540	500	10910	10	1	8181830	1312	17.38	2.68	12	0.33	923.00	5992.00	39800	20230912	-59.70	12010	20240805	33.56	34550	-53.57	20240102	12010	33.56	20240805	39800	-59.70	20230912	12010	33.56	20240805	3.31	N	370090	500	41 억	64065	N	N	0	N	N
70	20240820	121146	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	840	2	5.54	407717530	25685	67.51	15160	16200	15160	19700	10620	15160	15873.76	0.78	6342	16206	15682	15276	14752	14346	15480	14550	42	4540	500	10910	10	1	8181830	1309	17.33	2.67	12	0.31	923.00	5992.00	39800	20230912	-59.80	12010	20240805	33.22	34550	-53.69	20240102	12010	33.22	20240805	39800	-59.80	20230912	12010	33.22	20240805	3.31	N	370090	500	41 억	64065	N	N	0	N	N
71	20240820	111144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16090	930	2	6.13	375941520	23701	62.30	15160	16200	15160	19700	10620	15160	15861.84	0.78	6764	16206	15682	15276	14752	14346	15480	14550	42	4540	500	10910	10	1	8181830	1316	17.43	2.69	12	0.29	923.00	5992.00	39800	20230912	-59.57	12010	20240805	33.97	34550	-53.43	20240102	12010	33.97	20240805	39800	-59.57	20230912	12010	33.97	20240805	3.31	N	370090	500	41 억	64065	N	N	0	N	N
72	20240820	101140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15970	810	2	5.34	205279320	13093	34.42	15160	16000	15160	19700	10620	15160	15678.55	0.78	6951	16206	15682	15276	14752	14346	15480	14550	42	4540	500	10910	10	1	8181830	1307	17.30	2.67	12	0.16	923.00	5992.00	39800	20230912	-59.87	12010	20240805	32.97	34550	-53.78	20240102	12010	32.97	20240805	39800	-59.87	20230912	12010	32.97	20240805	3.31	N	370090	500	41 억	64065	N	N	0	N	N
73	20240820	091144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15760	600	2	3.96	64164150	4176	10.98	15160	15760	15160	19700	10620	15160	15364.98	0.78	3512	16206	15682	15276	14752	14346	15480	14550	42	4540	500	10910	10	1	8181830	1289	17.07	2.63	12	0.05	923.00	5992.00	39800	20230912	-60.40	12010	20240805	31.22	34550	-54.38	20240102	12010	31.22	20240805	39800	-60.40	20230912	12010	31.22	20240805	3.31	N	370090	500	41 억	64065	N	N	0	N	N
74	20240819	161131	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15160	-400	5	-2.57	577408670	38036	166.18	15420	15800	14870	20200	10900	15560	15180.58	0.75	3094	16133	15846	15693	15406	15253	15770	15330	42	4640	500	11200	10	1	8181830	1240	16.42	2.53	12	0.46	923.00	5992.00	39800	20230912	-61.91	12010	20240805	26.23	34550	-56.12	20240102	12010	26.23	20240805	39800	-61.91	20230912	12010	26.23	20240805	3.41	N	370090	500	41 억	60962	N	N	0	N	N
75	20240819	151142	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15040	-520	5	-3.34	564612200	37190	162.48	15420	15800	14870	20200	10900	15560	15181.83	0.75	2945	16133	15846	15693	15406	15253	15770	15330	42	4640	500	11200	10	1	8181830	1231	16.29	2.51	12	0.45	923.00	5992.00	39800	20230912	-62.21	12010	20240805	25.23	34550	-56.47	20240102	12010	25.23	20240805	39800	-62.21	20230912	12010	25.23	20240805	3.41	N	370090	500	41 억	60962	N	N	0	N	N
76	20240819	141143	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14890	-670	5	-4.31	438827680	28834	125.97	15420	15800	14870	20200	10900	15560	15219.11	0.75	-1063	16133	15846	15693	15406	15253	15770	15330	42	4640	500	11200	10	1	8181830	1218	16.13	2.48	12	0.35	923.00	5992.00	39800	20230912	-62.59	12010	20240805	23.98	34550	-56.90	20240102	12010	23.98	20240805	39800	-62.59	20230912	12010	23.98	20240805	3.41	N	370090	500	41 억	60962	N	N	0	N	N
77	20240819	131139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15090	-470	5	-3.02	337204560	22053	96.35	15420	15800	15030	20200	10900	15560	15290.64	0.75	-1525	16133	15846	15693	15406	15253	15770	15330	42	4640	500	11200	10	1	8181830	1235	16.35	2.52	12	0.27	923.00	5992.00	39800	20230912	-62.09	12010	20240805	25.65	34550	-56.32	20240102	12010	25.65	20240805	39800	-62.09	20230912	12010	25.65	20240805	3.41	N	370090	500	41 억	60962	N	N	0	N	N
78	20240819	121137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15050	-510	5	-3.28	282075700	18403	80.40	15420	15800	15030	20200	10900	15560	15327.70	0.75	-2745	16133	15846	15693	15406	15253	15770	15330	42	4640	500	11200	10	1	8181830	1231	16.31	2.51	12	0.22	923.00	5992.00	39800	20230912	-62.19	12010	20240805	25.31	34550	-56.44	20240102	12010	25.31	20240805	39800	-62.19	20230912	12010	25.31	20240805	3.41	N	370090	500	41 억	60962	N	N	0	N	N
79	20240819	111140	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15260	-300	5	-1.93	193112020	12547	54.82	15420	15800	15030	20200	10900	15560	15391.09	0.75	-3344	16133	15846	15693	15406	15253	15770	15330	42	4640	500	11200	10	1	8181830	1249	16.53	2.55	12	0.15	923.00	5992.00	39800	20230912	-61.66	12010	20240805	27.06	34550	-55.83	20240102	12010	27.06	20240805	39800	-61.66	20230912	12010	27.06	20240805	3.41	N	370090	500	41 억	60962	N	N	0	N	N
80	20240819	101138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15460	-100	5	-0.64	67518260	4354	19.02	15420	15800	15390	20200	10900	15560	15507.18	0.75	-205	16133	15846	15693	15406	15253	15770	15330	42	4640	500	11200	10	1	8181830	1265	16.75	2.58	12	0.05	923.00	5992.00	39800	20230912	-61.16	12010	20240805	28.73	34550	-55.25	20240102	12010	28.73	20240805	39800	-61.16	20230912	12010	28.73	20240805	3.41	N	370090	500	41 억	60962	N	N	0	N	N
81	20240819	091136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15530	-30	5	-0.19	14271340	923	4.03	15420	15550	15400	20200	10900	15560	15461.91	0.75	-39	16133	15846	15693	15406	15253	15770	15330	42	4640	500	11200	10	1	8181830	1271	16.83	2.59	12	0.01	923.00	5992.00	39800	20230912	-60.98	12010	20240805	29.31	34550	-55.05	20240102	12010	29.31	20240805	39800	-60.98	20230912	12010	29.31	20240805	3.41	N	370090	500	41 억	60962	N	N	0	N	N
82	20240816	161127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15560	30	2	0.19	358357370	22847	38.57	15980	15980	15540	20150	10880	15530	15685.60	0.84	-7512	16683	16106	15403	14826	14123	16395	15115	42	4620	500	11180	10	1	8181830	1273	16.86	2.60	12	0.28	923.00	5992.00	39800	20230912	-60.90	12010	20240805	29.56	34550	-54.96	20240102	12010	29.56	20240805	39800	-60.90	20230912	12010	29.56	20240805	3.38	N	370090	500	41 억	68647	N	N	0	N	N
83	20240816	151135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15630	100	2	0.64	345219290	22003	37.14	15980	15980	15540	20150	10880	15530	15689.65	0.84	-7619	16683	16106	15403	14826	14123	16395	15115	42	4620	500	11180	10	1	8181830	1279	16.93	2.61	12	0.27	923.00	5992.00	39800	20230912	-60.73	12010	20240805	30.14	34550	-54.76	20240102	12010	30.14	20240805	39800	-60.73	20230912	12010	30.14	20240805	3.38	N	370090	500	41 억	68647	N	N	0	N	N
84	20240816	141138	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15630	100	2	0.64	275156570	17508	29.55	15980	15980	15580	20150	10880	15530	15716.05	0.84	-8084	16683	16106	15403	14826	14123	16395	15115	42	4620	500	11180	10	1	8181830	1279	16.93	2.61	12	0.21	923.00	5992.00	39800	20230912	-60.73	12010	20240805	30.14	34550	-54.76	20240102	12010	30.14	20240805	39800	-60.73	20230912	12010	30.14	20240805	3.38	N	370090	500	41 억	68647	N	N	0	N	N
85	20240816	131139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15720	190	2	1.22	205667980	13067	22.06	15980	15980	15620	20150	10880	15530	15739.49	0.84	-5468	16683	16106	15403	14826	14123	16395	15115	42	4620	500	11180	10	1	8181830	1286	17.03	2.62	12	0.16	923.00	5992.00	39800	20230912	-60.50	12010	20240805	30.89	34550	-54.50	20240102	12010	30.89	20240805	39800	-60.50	20230912	12010	30.89	20240805	3.38	N	370090	500	41 억	68647	N	N	0	N	N
86	20240816	121133	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15720	190	2	1.22	197610860	12555	21.19	15980	15980	15620	20150	10880	15530	15739.61	0.84	-5355	16683	16106	15403	14826	14123	16395	15115	42	4620	500	11180	10	1	8181830	1286	17.03	2.62	12	0.15	923.00	5992.00	39800	20230912	-60.50	12010	20240805	30.89	34550	-54.50	20240102	12010	30.89	20240805	39800	-60.50	20230912	12010	30.89	20240805	3.38	N	370090	500	41 억	68647	N	N	0	N	N
87	20240816	111137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15650	120	2	0.77	170801190	10848	18.31	15980	15980	15620	20150	10880	15530	15744.95	0.84	-5335	16683	16106	15403	14826	14123	16395	15115	42	4620	500	11180	10	1	8181830	1280	16.96	2.61	12	0.13	923.00	5992.00	39800	20230912	-60.68	12010	20240805	30.31	34550	-54.70	20240102	12010	30.31	20240805	39800	-60.68	20230912	12010	30.31	20240805	3.38	N	370090	500	41 억	68647	N	N	0	N	N
88	20240816	101132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15850	320	2	2.06	134670200	8549	14.43	15980	15980	15620	20150	10880	15530	15752.74	0.84	-3315	16683	16106	15403	14826	14123	16395	15115	42	4620	500	11180	10	1	8181830	1297	17.17	2.65	12	0.10	923.00	5992.00	39800	20230912	-60.18	12010	20240805	31.97	34550	-54.12	20240102	12010	31.97	20240805	39800	-60.18	20230912	12010	31.97	20240805	3.38	N	370090	500	41 억	68647	N	N	0	N	N
89	20240816	091136	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15770	240	2	1.55	27536870	1733	2.93	15980	15980	15710	20150	10880	15530	15889.71	0.84	-613	16683	16106	15403	14826	14123	16395	15115	42	4620	500	11180	10	1	8181830	1290	17.09	2.63	12	0.02	923.00	5992.00	39800	20230912	-60.38	12010	20240805	31.31	34550	-54.36	20240102	12010	31.31	20240805	39800	-60.38	20230912	12010	31.31	20240805	3.38	N	370090	500	41 억	68647	N	N	0	N	N
90	20240814	161135	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15530	990	2	6.81	910641010	58785	235.82	14700	15980	14700	18900	10180	14540	15515.96	0.74	8036	16193	15366	14863	14036	13533	15115	13785	42	4360	500	10460	10	1	8181830	1271	16.83	2.59	12	0.72	923.00	5992.00	39800	20230912	-60.98	12010	20240805	29.31	34550	-55.05	20240102	12010	29.31	20240805	39800	-60.98	20230912	12010	29.31	20240805	3.43	N	370090	500	41 억	60593	N	N	0	N	N
91	20240814	151137	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15440	900	2	6.19	898267060	57988	232.62	14700	15980	14700	18900	10180	14540	15515.83	0.74	7750	16193	15366	14863	14036	13533	15115	13785	42	4360	500	10460	10	1	8181830	1263	16.73	2.58	12	0.71	923.00	5992.00	39800	20230912	-61.21	12010	20240805	28.56	34550	-55.31	20240102	12010	28.56	20240805	39800	-61.21	20230912	12010	28.56	20240805	3.43	N	370090	500	41 억	60593	N	N	0	N	N
92	20240814	141144	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15450	910	2	6.26	401810810	26536	106.45	14700	15470	14700	18900	10180	14540	15178.20	0.74	8335	16193	15366	14863	14036	13533	15115	13785	42	4360	500	10460	10	1	8181830	1264	16.74	2.58	12	0.32	923.00	5992.00	39800	20230912	-61.18	12010	20240805	28.64	34550	-55.28	20240102	12010	28.64	20240805	39800	-61.18	20230912	12010	28.64	20240805	3.43	N	370090	500	41 억	60593	N	N	0	N	N
93	20240814	131139	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15200	660	2	4.54	248130290	16516	66.25	14700	15360	14700	18900	10180	14540	15071.98	0.74	5459	16193	15366	14863	14036	13533	15115	13785	42	4360	500	10460	10	1	8181830	1244	16.47	2.54	12	0.20	923.00	5992.00	39800	20230912	-61.81	12010	20240805	26.56	34550	-56.01	20240102	12010	26.56	20240805	39800	-61.81	20230912	12010	26.56	20240805	3.43	N	370090	500	41 억	60593	N	N	0	N	N
94	20240814	121132	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15170	630	2	4.33	220448220	14696	58.95	14700	15360	14700	18900	10180	14540	15052.95	0.74	6210	16193	15366	14863	14036	13533	15115	13785	42	4360	500	10460	10	1	8181830	1241	16.44	2.53	12	0.18	923.00	5992.00	39800	20230912	-61.88	12010	20240805	26.31	34550	-56.09	20240102	12010	26.31	20240805	39800	-61.88	20230912	12010	26.31	20240805	3.43	N	370090	500	41 억	60593	N	N	0	N	N
95	20240814	111128	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15160	620	2	4.26	205450050	13707	54.99	14700	15360	14700	18900	10180	14540	15043.87	0.74	5937	16193	15366	14863	14036	13533	15115	13785	42	4360	500	10460	10	1	8181830	1240	16.42	2.53	12	0.17	923.00	5992.00	39800	20230912	-61.91	12010	20240805	26.23	34550	-56.12	20240102	12010	26.23	20240805	39800	-61.91	20230912	12010	26.23	20240805	3.43	N	370090	500	41 억	60593	N	N	0	N	N
96	20240814	101124	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15030	490	2	3.37	117291070	7892	31.66	14700	15090	14700	18900	10180	14540	14937.65	0.74	2975	16193	15366	14863	14036	13533	15115	13785	42	4360	500	10460	10	1	8181830	1230	16.28	2.51	12	0.10	923.00	5992.00	39800	20230912	-62.24	12010	20240805	25.15	34550	-56.50	20240102	12010	25.15	20240805	39800	-62.24	20230912	12010	25.15	20240805	3.43	N	370090	500	41 억	60593	N	N	0	N	N
97	20240814	091200	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14970	430	2	2.96	70948320	4796	19.24	14700	15090	14700	18900	10180	14540	14908.58	0.74	1590	16193	15366	14863	14036	13533	15115	13785	42	4360	500	10460	10	1	8181830	1225	16.22	2.50	12	0.06	923.00	5992.00	39800	20230912	-62.39	12010	20240805	24.65	34550	-56.67	20240102	12010	24.65	20240805	39800	-62.39	20230912	12010	24.65	20240805	3.43	N	370090	500	41 억	60593	N	N	0	N	N
98	20240813	161119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14540	-180	5	-1.22	364340200	24751	140.83	15250	15690	14360	19130	10310	14720	14720.26	0.87	-10743	15426	15072	14646	14292	13866	15250	14470	42	4410	500	10590	10	1	8181830	1190	15.75	2.43	12	0.30	923.00	5992.00	39800	20230912	-63.47	12010	20240805	21.07	34550	-57.92	20240102	12010	21.07	20240805	39800	-63.47	20230912	12010	21.07	20240805	3.49	N	370090	500	41 억	70941	N	N	0	N	N
99	20240813	151127	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14700	-20	5	-0.14	354677010	24088	137.06	15250	15690	14360	19130	10310	14720	14724.22	0.87	-10693	15426	15072	14646	14292	13866	15250	14470	42	4410	500	10590	10	1	8181830	1203	15.93	2.45	12	0.29	923.00	5992.00	39800	20230912	-63.07	12010	20240805	22.40	34550	-57.45	20240102	12010	22.40	20240805	39800	-63.07	20230912	12010	22.40	20240805	3.49	N	370090	500	41 억	70941	N	N	0	N	N
100	20240813	141123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14580	-140	5	-0.95	327856370	22244	126.57	15250	15690	14360	19130	10310	14720	14739.09	0.87	-10784	15426	15072	14646	14292	13866	15250	14470	42	4410	500	10590	10	1	8181830	1193	15.80	2.43	12	0.27	923.00	5992.00	39800	20230912	-63.37	12010	20240805	21.40	34550	-57.80	20240102	12010	21.40	20240805	39800	-63.37	20230912	12010	21.40	20240805	3.49	N	370090	500	41 억	70941	N	N	0	N	N
101	20240813	131123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14660	-60	5	-0.41	320024130	21709	123.52	15250	15690	14360	19130	10310	14720	14741.54	0.87	-10367	15426	15072	14646	14292	13866	15250	14470	42	4410	500	10590	10	1	8181830	1199	15.88	2.45	12	0.27	923.00	5992.00	39800	20230912	-63.17	12010	20240805	22.06	34550	-57.57	20240102	12010	22.06	20240805	39800	-63.17	20230912	12010	22.06	20240805	3.49	N	370090	500	41 억	70941	N	N	0	N	N
102	20240813	121119	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14540	-180	5	-1.22	310022280	21028	119.65	15250	15690	14360	19130	10310	14720	14743.31	0.87	-10412	15426	15072	14646	14292	13866	15250	14470	42	4410	500	10590	10	1	8181830	1190	15.75	2.43	12	0.26	923.00	5992.00	39800	20230912	-63.47	12010	20240805	21.07	34550	-57.92	20240102	12010	21.07	20240805	39800	-63.47	20230912	12010	21.07	20240805	3.49	N	370090	500	41 억	70941	N	N	0	N	N
103	20240813	111117	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14530	-190	5	-1.29	280399590	18990	108.05	15250	15690	14360	19130	10310	14720	14765.64	0.87	-10160	15426	15072	14646	14292	13866	15250	14470	42	4410	500	10590	10	1	8181830	1189	15.74	2.42	12	0.23	923.00	5992.00	39800	20230912	-63.49	12010	20240805	20.98	34550	-57.95	20240102	12010	20.98	20240805	39800	-63.49	20230912	12010	20.98	20240805	3.49	N	370090	500	41 억	70941	N	N	0	N	N
104	20240813	101115	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14590	-130	5	-0.88	243203100	16437	93.52	15250	15690	14360	19130	10310	14720	14796.08	0.87	-9159	15426	15072	14646	14292	13866	15250	14470	42	4410	500	10590	10	1	8181830	1194	15.81	2.43	12	0.20	923.00	5992.00	39800	20230912	-63.34	12010	20240805	21.48	34550	-57.77	20240102	12010	21.48	20240805	39800	-63.34	20230912	12010	21.48	20240805	3.49	N	370090	500	41 억	70941	N	N	0	N	N
105	20240813	091122	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14700	-20	5	-0.14	40619660	2746	15.62	15250	15250	14610	19130	10310	14720	14792.30	0.87	-1838	15426	15072	14646	14292	13866	15250	14470	42	4410	500	10590	10	1	8181830	1203	15.93	2.45	12	0.03	923.00	5992.00	39800	20230912	-63.07	12010	20240805	22.40	34550	-57.45	20240102	12010	22.40	20240805	39800	-63.07	20230912	12010	22.40	20240805	3.49	N	370090	500	41 억	70941	N	N	0	N	N
106	20240812	161105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14720	500	2	3.52	256955390	17498	82.49	14220	15000	14220	18480	9960	14220	14685.02	0.83	2831	14706	14462	14096	13852	13486	14585	13975	42	4260	500	10230	10	1	8181830	1204	15.95	2.46	12	0.21	923.00	5992.00	39800	20230912	-63.02	12010	20240805	22.56	34550	-57.40	20240102	12010	22.56	20240805	39800	-63.02	20230912	12010	22.56	20240805	3.47	N	370090	500	41 억	68021	N	N	0	N	N
107	20240812	151110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14650	430	2	3.02	223964530	15254	71.91	14220	15000	14220	18480	9960	14220	14682.53	0.83	1273	14706	14462	14096	13852	13486	14585	13975	42	4260	500	10230	10	1	8181830	1199	15.87	2.44	12	0.19	923.00	5992.00	39800	20230912	-63.19	12010	20240805	21.98	34550	-57.60	20240102	12010	21.98	20240805	39800	-63.19	20230912	12010	21.98	20240805	3.47	N	370090	500	41 억	68021	N	N	0	N	N
108	20240812	141109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14600	380	2	2.67	209872880	14293	67.38	14220	15000	14220	18480	9960	14220	14683.81	0.83	1236	14706	14462	14096	13852	13486	14585	13975	42	4260	500	10230	10	1	8181830	1195	15.82	2.44	12	0.17	923.00	5992.00	39800	20230912	-63.32	12010	20240805	21.57	34550	-57.74	20240102	12010	21.57	20240805	39800	-63.32	20230912	12010	21.57	20240805	3.47	N	370090	500	41 억	68021	N	N	0	N	N
109	20240812	131105	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14630	410	2	2.88	191544410	13040	61.47	14220	15000	14220	18480	9960	14220	14689.20	0.83	1230	14706	14462	14096	13852	13486	14585	13975	42	4260	500	10230	10	1	8181830	1197	15.85	2.44	12	0.16	923.00	5992.00	39800	20230912	-63.24	12010	20240805	21.82	34550	-57.66	20240102	12010	21.82	20240805	39800	-63.24	20230912	12010	21.82	20240805	3.47	N	370090	500	41 억	68021	N	N	0	N	N
110	20240812	121107	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14680	460	2	3.23	175777340	11965	56.40	14220	15000	14220	18480	9960	14220	14691.20	0.83	1376	14706	14462	14096	13852	13486	14585	13975	42	4260	500	10230	10	1	8181830	1201	15.90	2.45	12	0.15	923.00	5992.00	39800	20230912	-63.12	12010	20240805	22.23	34550	-57.51	20240102	12010	22.23	20240805	39800	-63.12	20230912	12010	22.23	20240805	3.47	N	370090	500	41 억	68021	N	N	0	N	N
111	20240812	111109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14680	460	2	3.23	162152430	11033	52.01	14220	15000	14220	18480	9960	14220	14697.30	0.83	994	14706	14462	14096	13852	13486	14585	13975	42	4260	500	10230	10	1	8181830	1201	15.90	2.45	12	0.13	923.00	5992.00	39800	20230912	-63.12	12010	20240805	22.23	34550	-57.51	20240102	12010	22.23	20240805	39800	-63.12	20230912	12010	22.23	20240805	3.47	N	370090	500	41 억	68021	N	N	0	N	N
112	20240812	101056	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14590	370	2	2.60	148044490	10072	47.48	14220	15000	14220	18480	9960	14220	14698.90	0.83	1301	14706	14462	14096	13852	13486	14585	13975	42	4260	500	10230	10	1	8181830	1194	15.81	2.43	12	0.12	923.00	5992.00	39800	20230912	-63.34	12010	20240805	21.48	34550	-57.77	20240102	12010	21.48	20240805	39800	-63.34	20230912	12010	21.48	20240805	3.47	N	370090	500	41 억	68021	N	N	0	N	N
113	20240812	091057	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14520	300	2	2.11	32991010	2283	10.76	14220	15000	14220	18480	9960	14220	14451.34	0.83	1492	14706	14462	14096	13852	13486	14585	13975	42	4260	500	10230	10	1	8181830	1188	15.73	2.42	12	0.03	923.00	5992.00	39800	20230912	-63.52	12010	20240805	20.90	34550	-57.97	20240102	12010	20.90	20240805	39800	-63.52	20230912	12010	20.90	20240805	3.47	N	370090	500	41 억	68021	N	N	0	N	N
114	20240809	161049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14220	550	2	4.02	300504510	21174	52.26	13730	14340	13730	17770	9570	13670	14191.92	0.73	8417	14483	14076	13873	13466	13263	13975	13365	42	4100	500	9840	10	1	8181830	1163	15.41	2.37	12	0.26	923.00	5992.00	39800	20230912	-64.27	12010	20240805	18.40	34550	-58.84	20240102	12010	18.40	20240805	39800	-64.27	20230912	12010	18.40	20240805	3.47	N	370090	500	41 억	59461	N	N	0	N	N
115	20240809	151116	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14230	560	2	4.10	292574150	20616	50.88	13730	14340	13730	17770	9570	13670	14191.61	0.73	8421	14483	14076	13873	13466	13263	13975	13365	42	4100	500	9840	10	1	8181830	1164	15.42	2.37	12	0.25	923.00	5992.00	39800	20230912	-64.25	12010	20240805	18.48	34550	-58.81	20240102	12010	18.48	20240805	39800	-64.25	20230912	12010	18.48	20240805	3.47	N	370090	500	41 억	59461	N	N	0	N	N
116	20240809	141123	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14180	510	2	3.73	261050500	18392	45.39	13730	14340	13730	17770	9570	13670	14193.70	0.73	7835	14483	14076	13873	13466	13263	13975	13365	42	4100	500	9840	10	1	8181830	1160	15.36	2.37	12	0.22	923.00	5992.00	39800	20230912	-64.37	12010	20240805	18.07	34550	-58.96	20240102	12010	18.07	20240805	39800	-64.37	20230912	12010	18.07	20240805	3.47	N	370090	500	41 억	59461	N	N	0	N	N
117	20240809	131111	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14210	540	2	3.95	231804480	16325	40.29	13730	14340	13730	17770	9570	13670	14199.36	0.73	8188	14483	14076	13873	13466	13263	13975	13365	42	4100	500	9840	10	1	8181830	1163	15.40	2.37	12	0.20	923.00	5992.00	39800	20230912	-64.30	12010	20240805	18.32	34550	-58.87	20240102	12010	18.32	20240805	39800	-64.30	20230912	12010	18.32	20240805	3.47	N	370090	500	41 억	59461	N	N	0	N	N
118	20240809	121112	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14230	560	2	4.10	200270510	14113	34.83	13730	14340	13730	17770	9570	13670	14190.50	0.73	7653	14483	14076	13873	13466	13263	13975	13365	42	4100	500	9840	10	1	8181830	1164	15.42	2.37	12	0.17	923.00	5992.00	39800	20230912	-64.25	12010	20240805	18.48	34550	-58.81	20240102	12010	18.48	20240805	39800	-64.25	20230912	12010	18.48	20240805	3.47	N	370090	500	41 억	59461	N	N	0	N	N
119	20240809	111104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14270	600	2	4.39	185342360	13066	32.25	13730	14340	13730	17770	9570	13670	14185.09	0.73	7099	14483	14076	13873	13466	13263	13975	13365	42	4100	500	9840	10	1	8181830	1168	15.46	2.38	12	0.16	923.00	5992.00	39800	20230912	-64.15	12010	20240805	18.82	34550	-58.70	20240102	12010	18.82	20240805	39800	-64.15	20230912	12010	18.82	20240805	3.47	N	370090	500	41 억	59461	N	N	0	N	N
120	20240809	101110	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14200	530	2	3.88	163473720	11531	28.46	13730	14340	13730	17770	9570	13670	14176.89	0.73	6884	14483	14076	13873	13466	13263	13975	13365	42	4100	500	9840	10	1	8181830	1162	15.38	2.37	12	0.14	923.00	5992.00	39800	20230912	-64.32	12010	20240805	18.23	34550	-58.90	20240102	12010	18.23	20240805	39800	-64.32	20230912	12010	18.23	20240805	3.47	N	370090	500	41 억	59461	N	N	0	N	N
121	20240809	091109	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14290	620	2	4.54	102224270	7225	17.83	13730	14340	13730	17770	9570	13670	14148.69	0.73	5847	14483	14076	13873	13466	13263	13975	13365	42	4100	500	9840	10	1	8181830	1169	15.48	2.38	12	0.09	923.00	5992.00	39800	20230912	-64.10	12010	20240805	18.98	34550	-58.64	20240102	12010	18.98	20240805	39800	-64.10	20230912	12010	18.98	20240805	3.47	N	370090	500	41 억	59461	N	N	0	N	N
122	20240808	161046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13670	-630	5	-4.41	555787700	40181	123.92	13920	14280	13670	18590	10010	14300	13832.17	0.76	-3555	14806	14552	14186	13932	13566	14680	14060	42	4290	500	10290	10	1	8181830	1118	14.81	2.28	12	0.49	923.00	5992.00	39800	20230912	-65.65	12010	20240805	13.82	34550	-60.43	20240102	12010	13.82	20240805	39800	-65.65	20230912	12010	13.82	20240805	3.85	N	370090	500	41 억	61872	N	N	0	N	N
123	20240808	151103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13700	-600	5	-4.20	514323710	37151	114.57	13920	14280	13680	18590	10010	14300	13844.14	0.76	-3035	14806	14552	14186	13932	13566	14680	14060	42	4290	500	10290	10	1	8181830	1121	14.84	2.29	12	0.45	923.00	5992.00	39800	20230912	-65.58	12010	20240805	14.07	34550	-60.35	20240102	12010	14.07	20240805	39800	-65.58	20230912	12010	14.07	20240805	3.85	N	370090	500	41 억	61872	N	N	0	N	N
124	20240808	141103	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13810	-490	5	-3.43	409267530	29512	91.01	13920	14280	13680	18590	10010	14300	13867.83	0.76	-466	14806	14552	14186	13932	13566	14680	14060	42	4290	500	10290	10	1	8181830	1130	14.96	2.30	12	0.36	923.00	5992.00	39800	20230912	-65.30	12010	20240805	14.99	34550	-60.03	20240102	12010	14.99	20240805	39800	-65.30	20230912	12010	14.99	20240805	3.85	N	370090	500	41 억	61872	N	N	0	N	N
125	20240808	131100	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13940	-360	5	-2.52	250823320	18022	55.58	13920	14280	13750	18590	10010	14300	13917.62	0.76	1763	14806	14552	14186	13932	13566	14680	14060	42	4290	500	10290	10	1	8181830	1141	15.10	2.33	12	0.22	923.00	5992.00	39800	20230912	-64.97	12010	20240805	16.07	34550	-59.65	20240102	12010	16.07	20240805	39800	-64.97	20230912	12010	16.07	20240805	3.85	N	370090	500	41 억	61872	N	N	0	N	N
126	20240808	121104	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13990	-310	5	-2.17	222247610	15984	49.29	13920	14280	13750	18590	10010	14300	13904.38	0.76	1531	14806	14552	14186	13932	13566	14680	14060	42	4290	500	10290	10	1	8181830	1145	15.16	2.33	12	0.20	923.00	5992.00	39800	20230912	-64.85	12010	20240805	16.49	34550	-59.51	20240102	12010	16.49	20240805	39800	-64.85	20230912	12010	16.49	20240805	3.85	N	370090	500	41 억	61872	N	N	0	N	N
127	20240808	111101	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13930	-370	5	-2.59	176112740	12680	39.10	13920	14280	13750	18590	10010	14300	13889.02	0.76	1036	14806	14552	14186	13932	13566	14680	14060	42	4290	500	10290	10	1	8181830	1140	15.09	2.32	12	0.15	923.00	5992.00	39800	20230912	-65.00	12010	20240805	15.99	34550	-59.68	20240102	12010	15.99	20240805	39800	-65.00	20230912	12010	15.99	20240805	3.85	N	370090	500	41 억	61872	N	N	0	N	N
128	20240808	101055	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13940	-360	5	-2.52	130601900	9401	28.99	13920	14280	13750	18590	10010	14300	13892.34	0.76	-329	14806	14552	14186	13932	13566	14680	14060	42	4290	500	10290	10	1	8181830	1141	15.10	2.33	12	0.11	923.00	5992.00	39800	20230912	-64.97	12010	20240805	16.07	34550	-59.65	20240102	12010	16.07	20240805	39800	-64.97	20230912	12010	16.07	20240805	3.85	N	370090	500	41 억	61872	N	N	0	N	N
129	20240808	091050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14030	-270	5	-1.89	33149770	2376	7.33	13920	14280	13910	18590	10010	14300	13951.92	0.76	-37	14806	14552	14186	13932	13566	14680	14060	42	4290	500	10290	10	1	8181830	1148	15.20	2.34	12	0.03	923.00	5992.00	39800	20230912	-64.75	12010	20240805	16.82	34550	-59.39	20240102	12010	16.82	20240805	39800	-64.75	20230912	12010	16.82	20240805	3.85	N	370090	500	41 억	61872	N	N	0	N	N
130	20240807	161035	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14300	320	2	2.29	459137560	32378	35.55	13820	14440	13820	18170	9790	13980	14180.48	0.65	8410	14773	14376	13803	13406	12833	14575	13605	42	4190	500	10060	10	1	8181830	1170	15.49	2.39	12	0.40	923.00	5992.00	39800	20230912	-64.07	12010	20240805	19.07	34550	-58.61	20240102	12010	19.07	20240805	39800	-64.07	20230912	12010	19.07	20240805	4.17	N	370090	500	41 억	53365	N	N	0	N	N
131	20240807	151050	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14300	320	2	2.29	442480470	31214	34.27	13820	14440	13820	18170	9790	13980	14176.25	0.65	7941	14773	14376	13803	13406	12833	14575	13605	42	4190	500	10060	10	1	8181830	1170	15.49	2.39	12	0.38	923.00	5992.00	39800	20230912	-64.07	12010	20240805	19.07	34550	-58.61	20240102	12010	19.07	20240805	39800	-64.07	20230912	12010	19.07	20240805	4.17	N	370090	500	41 억	53365	N	N	0	N	N
132	20240807	141054	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14430	450	2	3.22	398850070	28179	30.94	13820	14430	13820	18170	9790	13980	14154.69	0.65	8599	14773	14376	13803	13406	12833	14575	13605	42	4190	500	10060	10	1	8181830	1181	15.63	2.41	12	0.34	923.00	5992.00	39800	20230912	-63.74	12010	20240805	20.15	34550	-58.23	20240102	12010	20.15	20240805	39800	-63.74	20230912	12010	20.15	20240805	4.17	N	370090	500	41 억	53365	N	N	0	N	N
133	20240807	131048	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14300	320	2	2.29	360938890	25542	28.04	13820	14400	13820	18170	9790	13980	14131.70	0.65	6324	14773	14376	13803	13406	12833	14575	13605	42	4190	500	10060	10	1	8181830	1170	15.49	2.39	12	0.31	923.00	5992.00	39800	20230912	-64.07	12010	20240805	19.07	34550	-58.61	20240102	12010	19.07	20240805	39800	-64.07	20230912	12010	19.07	20240805	4.17	N	370090	500	41 억	53365	N	N	0	N	N
134	20240807	121052	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14300	320	2	2.29	319069730	22622	24.84	13820	14400	13820	18170	9790	13980	14104.87	0.65	5884	14773	14376	13803	13406	12833	14575	13605	42	4190	500	10060	10	1	8181830	1170	15.49	2.39	12	0.28	923.00	5992.00	39800	20230912	-64.07	12010	20240805	19.07	34550	-58.61	20240102	12010	19.07	20240805	39800	-64.07	20230912	12010	19.07	20240805	4.17	N	370090	500	41 억	53365	N	N	0	N	N
135	20240807	111049	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14200	220	2	1.57	271780710	19312	21.20	13820	14380	13820	18170	9790	13980	14073.57	0.65	3720	14773	14376	13803	13406	12833	14575	13605	42	4190	500	10060	10	1	8181830	1162	15.38	2.37	12	0.24	923.00	5992.00	39800	20230912	-64.32	12010	20240805	18.23	34550	-58.90	20240102	12010	18.23	20240805	39800	-64.32	20230912	12010	18.23	20240805	4.17	N	370090	500	41 억	53365	N	N	0	N	N
136	20240807	101042	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13990	10	2	0.07	151384100	10813	11.87	13820	14380	13820	18170	9790	13980	14000.36	0.65	-38	14773	14376	13803	13406	12833	14575	13605	42	4190	500	10060	10	1	8181830	1145	15.16	2.33	12	0.13	923.00	5992.00	39800	20230912	-64.85	12010	20240805	16.49	34550	-59.51	20240102	12010	16.49	20240805	39800	-64.85	20230912	12010	16.49	20240805	4.17	N	370090	500	41 억	53365	N	N	0	N	N
137	20240807	091118	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14040	60	2	0.43	84994640	6070	6.66	13820	14380	13820	18170	9790	13980	14002.73	0.65	360	14773	14376	13803	13406	12833	14575	13605	42	4190	500	10060	10	1	8181830	1149	15.21	2.34	12	0.07	923.00	5992.00	39800	20230912	-64.72	12010	20240805	16.90	34550	-59.36	20240102	12010	16.90	20240805	39800	-64.72	20230912	12010	16.90	20240805	4.17	N	370090	500	41 억	53365	N	N	0	N	N
138	20240806	161030	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13980	750	2	5.67	1242095730	90599	85.71	13230	14200	13230	17190	9270	13230	13710.37	0.33	25272	17590	15410	13710	11530	9830	14560	10680	42	3960	500	9520	10	1	8181830	1144	15.15	2.33	12	1.11	923.00	5992.00	39800	20230912	-64.87	12010	20240805	16.40	34550	-59.54	20240102	12010	16.40	20240805	39800	-64.87	20230912	12010	16.40	20240805	4.26	N	370090	500	41 억	27379	N	N	0	N	N
139	20240806	151045	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13930	700	2	5.29	1194987130	87220	82.51	13230	14200	13230	17190	9270	13230	13701.88	0.33	23951	17590	15410	13710	11530	9830	14560	10680	42	3960	500	9520	10	1	8181830	1140	15.09	2.32	12	1.07	923.00	5992.00	39800	20230912	-65.00	12010	20240805	15.99	34550	-59.68	20240102	12010	15.99	20240805	39800	-65.00	20230912	12010	15.99	20240805	4.26	N	370090	500	41 억	27379	N	N	0	N	N
140	20240806	141039	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13900	670	2	5.06	1116718040	81615	77.21	13230	14200	13230	17190	9270	13230	13683.82	0.33	20945	17590	15410	13710	11530	9830	14560	10680	42	3960	500	9520	10	1	8181830	1137	15.06	2.32	12	1.00	923.00	5992.00	39800	20230912	-65.08	12010	20240805	15.74	34550	-59.77	20240102	12010	15.74	20240805	39800	-65.08	20230912	12010	15.74	20240805	4.26	N	370090	500	41 억	27379	N	N	0	N	N
141	20240806	131044	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13990	760	2	5.74	1082444970	79155	74.88	13230	14200	13230	17190	9270	13230	13676.09	0.33	20180	17590	15410	13710	11530	9830	14560	10680	42	3960	500	9520	10	1	8181830	1145	15.16	2.33	12	0.97	923.00	5992.00	39800	20230912	-64.85	12010	20240805	16.49	34550	-59.51	20240102	12010	16.49	20240805	39800	-64.85	20230912	12010	16.49	20240805	4.26	N	370090	500	41 억	27379	N	N	0	N	N
142	20240806	121046	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13900	670	2	5.06	1021661830	74787	70.75	13230	14200	13230	17190	9270	13230	13662.06	0.33	16776	17590	15410	13710	11530	9830	14560	10680	42	3960	500	9520	10	1	8181830	1137	15.06	2.32	12	0.91	923.00	5992.00	39800	20230912	-65.08	12010	20240805	15.74	34550	-59.77	20240102	12010	15.74	20240805	39800	-65.08	20230912	12010	15.74	20240805	4.26	N	370090	500	41 억	27379	N	N	0	N	N
143	20240806	111032	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13640	410	2	3.10	949742500	69540	65.78	13230	14200	13230	17190	9270	13230	13658.68	0.33	14352	17590	15410	13710	11530	9830	14560	10680	42	3960	500	9520	10	1	8181830	1116	14.78	2.28	12	0.85	923.00	5992.00	39800	20230912	-65.73	12010	20240805	13.57	34550	-60.52	20240102	12010	13.57	20240805	39800	-65.73	20230912	12010	13.57	20240805	4.26	N	370090	500	41 억	27379	N	N	0	N	N
144	20240806	101034	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	14050	820	2	6.20	797666320	58539	55.38	13230	14200	13230	17190	9270	13230	13627.54	0.33	17129	17590	15410	13710	11530	9830	14560	10680	42	3960	500	9520	10	1	8181830	1150	15.22	2.34	12	0.72	923.00	5992.00	39800	20230912	-64.70	12010	20240805	16.99	34550	-59.33	20240102	12010	16.99	20240805	39800	-64.70	20230912	12010	16.99	20240805	4.26	N	370090	500	41 억	27379	N	N	0	N	N
145	20240806	091040	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	13450	220	2	1.66	502313630	37252	35.24	13230	14000	13230	17190	9270	13230	13485.52	0.33	1824	17590	15410	13710	11530	9830	14560	10680	42	3960	500	9520	10	1	8181830	1100	14.57	2.24	12	0.46	923.00	5992.00	39800	20230912	-66.21	12010	20240805	11.99	34550	-61.07	20240102	12010	11.99	20240805	39800	-66.21	20230912	12010	11.99	20240805	4.26	N	370090	500	41 억	27379	N	N	0	N	N
146	20240805	161016	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	13230	-2870	5	-17.83	1455861180	102817	206.19	15700	15890	12010	20900	11270	16100	14176.24	0.15	15247	17153	16626	16363	15836	15573	16495	15705	42	4800	500	11590	10	1	8181830	1082	14.33	2.21	12	1.26	923.00	5992.00	39800	20230912	-66.76	12010	20240805	10.16	34550	-61.71	20240102	12010	10.16	20240805	39800	-66.76	20230912	12010	10.16	20240805	4.33	N	370090	500	41 억	12113	N	N	0	N	N
147	20240805	151035	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	13190	-2910	5	-18.07	1303525630	91295	183.08	15700	15890	12010	20900	11270	16100	14277.55	0.15	11210	17153	16626	16363	15836	15573	16495	15705	42	4800	500	11590	10	1	8181830	1079	14.29	2.20	12	1.12	923.00	5992.00	39800	20230912	-66.86	12010	20240805	9.83	34550	-61.82	20240102	12010	9.83	20240805	39800	-66.86	20230912	12010	9.83	20240805	4.33	N	370090	500	41 억	12113	N	N	0	N	N
148	20240805	141035	58	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14010	-2090	5	-12.98	916847590	61824	123.98	15700	15890	13840	20900	11270	16100	14829.33	0.15	5708	17153	16626	16363	15836	15573	16495	15705	42	4800	500	11590	10	1	8181830	1146	15.18	2.34	12	0.76	923.00	5992.00	39800	20230912	-64.80	13840	20240805	1.23	34550	-59.45	20240102	13840	1.23	20240805	39800	-64.80	20230912	13840	1.23	20240805	4.33	N	370090	500	41 억	12113	N	N	0	N	N
149	20240805	131035	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14330	-1770	5	-10.99	740122920	49288	98.84	15700	15890	14210	20900	11270	16100	15015.61	0.15	4534	17153	16626	16363	15836	15573	16495	15705	42	4800	500	11590	10	1	8181830	1172	15.53	2.39	12	0.60	923.00	5992.00	39800	20230912	-63.99	14210	20240805	0.84	34550	-58.52	20240102	14210	0.84	20240805	39800	-63.99	20230912	14210	0.84	20240805	4.33	N	370090	500	41 억	12113	N	N	0	N	N
150	20240805	121029	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	14460	-1640	5	-10.19	570733840	37471	75.14	15700	15890	14280	20900	11270	16100	15230.63	0.15	1204	17153	16626	16363	15836	15573	16495	15705	42	4800	500	11590	10	1	8181830	1183	15.67	2.41	12	0.46	923.00	5992.00	39800	20230912	-63.67	14280	20240805	1.26	34550	-58.15	20240102	14280	1.26	20240805	39800	-63.67	20230912	14280	1.26	20240805	4.33	N	370090	500	41 억	12113	N	N	0	N	N
151	20240805	111028	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15170	-930	5	-5.78	406837750	26382	52.91	15700	15890	15160	20900	11270	16100	15420.24	0.15	-1373	17153	16626	16363	15836	15573	16495	15705	42	4800	500	11590	10	1	8181830	1241	16.44	2.53	12	0.32	923.00	5992.00	39800	20230912	-61.88	15160	20240805	0.07	34550	-56.09	20240102	15160	0.07	20240805	39800	-61.88	20230912	15160	0.07	20240805	4.33	N	370090	500	41 억	12113	N	N	0	N	N
152	20240805	101024	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15320	-780	5	-4.84	286531430	18497	37.09	15700	15890	15250	20900	11270	16100	15489.67	0.15	-1017	17153	16626	16363	15836	15573	16495	15705	42	4800	500	11590	10	1	8181830	1253	16.60	2.56	12	0.23	923.00	5992.00	39800	20230912	-61.51	15250	20240805	0.46	34550	-55.66	20240102	15250	0.46	20240805	39800	-61.51	20230912	15250	0.46	20240805	4.33	N	370090	500	41 억	12113	N	N	0	N	N
153	20240805	091018	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15500	-600	5	-3.73	85806670	5489	11.01	15700	15890	15500	20900	11270	16100	15629.82	0.15	-380	17153	16626	16363	15836	15573	16495	15705	42	4800	500	11590	10	1	8181830	1268	16.79	2.59	12	0.07	923.00	5992.00	39800	20230912	-61.06	15500	20240805	0.00	34550	-55.14	20240102	15500	0.00	20240805	39800	-61.06	20230912	15500	0.00	20240805	4.33	N	370090	500	41 억	12113	N	N	0	N	N
154	20240802	161010	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16100	-980	5	-5.74	806217010	49433	202.49	16710	16890	16100	22200	11960	17080	16310.31	0.35	-15993	17500	17290	17040	16830	16580	17395	16935	42	5120	500	12290	10	1	8181830	1317	17.44	2.69	12	0.60	923.00	5992.00	39800	20230912	-59.55	16100	20240802	0.00	34550	-53.40	20240102	16100	0.00	20240802	39800	-59.55	20230912	16100	0.00	20240802	4.42	N	370090	500	41 억	28277	N	N	0	N	N
155	20240802	151010	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16220	-860	5	-5.04	731965390	44830	183.64	16710	16890	16150	22200	11960	17080	16327.58	0.35	-15663	17500	17290	17040	16830	16580	17395	16935	42	5120	500	12290	10	1	8181830	1327	17.57	2.71	12	0.55	923.00	5992.00	39800	20230912	-59.25	16150	20240802	0.43	34550	-53.05	20240102	16150	0.43	20240802	39800	-59.25	20230912	16150	0.43	20240802	4.42	N	370090	500	41 억	28277	N	N	0	N	N
156	20240802	141013	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16230	-850	5	-4.98	595380690	36399	149.10	16710	16890	16220	22200	11960	17080	16357.06	0.35	-14280	17500	17290	17040	16830	16580	17395	16935	42	5120	500	12290	10	1	8181830	1328	17.58	2.71	12	0.44	923.00	5992.00	39800	20230912	-59.22	16220	20240802	0.06	34550	-53.02	20240102	16220	0.06	20240802	39800	-59.22	20230912	16220	0.06	20240802	4.42	N	370090	500	41 억	28277	N	N	0	N	N
157	20240802	131011	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16350	-730	5	-4.27	455460850	27806	113.90	16710	16890	16230	22200	11960	17080	16379.95	0.35	-14048	17500	17290	17040	16830	16580	17395	16935	42	5120	500	12290	10	1	8181830	1338	17.71	2.73	12	0.34	923.00	5992.00	39800	20230912	-58.92	16230	20240802	0.74	34550	-52.68	20240102	16230	0.74	20240802	39800	-58.92	20230912	16230	0.74	20240802	4.42	N	370090	500	41 억	28277	N	N	0	N	N
158	20240802	121011	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16330	-750	5	-4.39	430590300	26278	107.64	16710	16890	16230	22200	11960	17080	16385.96	0.35	-13517	17500	17290	17040	16830	16580	17395	16935	42	5120	500	12290	10	1	8181830	1336	17.69	2.73	12	0.32	923.00	5992.00	39800	20230912	-58.97	16230	20240802	0.62	34550	-52.74	20240102	16230	0.62	20240802	39800	-58.97	20230912	16230	0.62	20240802	4.42	N	370090	500	41 억	28277	N	N	0	N	N
159	20240802	111010	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16340	-740	5	-4.33	321309270	19557	80.11	16710	16890	16270	22200	11960	17080	16429.37	0.35	-12508	17500	17290	17040	16830	16580	17395	16935	42	5120	500	12290	10	1	8181830	1337	17.70	2.73	12	0.24	923.00	5992.00	39800	20230912	-58.94	16270	20240802	0.43	34550	-52.71	20240102	16270	0.43	20240802	39800	-58.94	20230912	16270	0.43	20240802	4.42	N	370090	500	41 억	28277	N	N	0	N	N
160	20240802	101007	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16430	-650	5	-3.81	228305100	13876	56.84	16710	16890	16270	22200	11960	17080	16453.24	0.35	-10785	17500	17290	17040	16830	16580	17395	16935	42	5120	500	12290	10	1	8181830	1344	17.80	2.74	12	0.17	923.00	5992.00	39800	20230912	-58.72	16270	20240802	0.98	34550	-52.45	20240102	16270	0.98	20240802	39800	-58.72	20230912	16270	0.98	20240802	4.42	N	370090	500	41 억	28277	N	N	0	N	N
161	20240802	091012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16570	-510	5	-2.99	66688310	4004	16.40	16710	16890	16570	22200	11960	17080	16655.42	0.35	-2422	17500	17290	17040	16830	16580	17395	16935	42	5120	500	12290	10	1	8181830	1356	17.95	2.77	12	0.05	923.00	5992.00	39800	20230912	-58.37	16390	20240731	1.10	34550	-52.04	20240102	16390	1.10	20240731	39800	-58.37	20230912	16390	1.10	20240731	4.42	N	370090	500	41 억	28277	N	N	0	N	N
162	20240801	161007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17080	290	2	1.73	412587860	24237	68.48	16790	17250	16790	21800	11760	16790	17023.03	0.23	9527	17203	16996	16693	16486	16183	17100	16590	42	5010	500	12080	10	1	8181830	1397	18.50	2.85	12	0.30	923.00	5992.00	39800	20230912	-57.09	16390	20240731	4.21	34550	-50.56	20240102	16390	4.21	20240731	39800	-57.09	20230912	16390	4.21	20240731	4.42	N	370090	500	41 억	18485	N	N	0	N	N
163	20240801	151031	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17070	280	2	1.67	394792550	23195	65.54	16790	17250	16790	21800	11760	16790	17020.59	0.23	9343	17203	16996	16693	16486	16183	17100	16590	42	5010	500	12080	10	1	8181830	1397	18.49	2.85	12	0.28	923.00	5992.00	39800	20230912	-57.11	16390	20240731	4.15	34550	-50.59	20240102	16390	4.15	20240731	39800	-57.11	20230912	16390	4.15	20240731	4.42	N	370090	500	41 억	18485	N	N	0	N	N
164	20240801	141020	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17060	270	2	1.61	376171510	22104	62.45	16790	17250	16790	21800	11760	16790	17018.26	0.23	8966	17203	16996	16693	16486	16183	17100	16590	42	5010	500	12080	10	1	8181830	1396	18.48	2.85	12	0.27	923.00	5992.00	39800	20230912	-57.14	16390	20240731	4.09	34550	-50.62	20240102	16390	4.09	20240731	39800	-57.14	20230912	16390	4.09	20240731	4.42	N	370090	500	41 억	18485	N	N	0	N	N
165	20240801	131010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17060	270	2	1.61	342488250	20127	56.87	16790	17250	16790	21800	11760	16790	17016.36	0.23	8212	17203	16996	16693	16486	16183	17100	16590	42	5010	500	12080	10	1	8181830	1396	18.48	2.85	12	0.25	923.00	5992.00	39800	20230912	-57.14	16390	20240731	4.09	34550	-50.62	20240102	16390	4.09	20240731	39800	-57.14	20230912	16390	4.09	20240731	4.42	N	370090	500	41 억	18485	N	N	0	N	N
166	20240801	121014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17130	340	2	2.03	323896190	19039	53.79	16790	17250	16790	21800	11760	16790	17012.25	0.23	7985	17203	16996	16693	16486	16183	17100	16590	42	5010	500	12080	10	1	8181830	1402	18.56	2.86	12	0.23	923.00	5992.00	39800	20230912	-56.96	16390	20240731	4.51	34550	-50.42	20240102	16390	4.51	20240731	39800	-56.96	20230912	16390	4.51	20240731	4.42	N	370090	500	41 억	18485	N	N	0	N	N
167	20240801	111016	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16970	180	2	1.07	290812320	17102	48.32	16790	17250	16790	21800	11760	16790	17004.58	0.23	7108	17203	16996	16693	16486	16183	17100	16590	42	5010	500	12080	10	1	8181830	1388	18.39	2.83	12	0.21	923.00	5992.00	39800	20230912	-57.36	16390	20240731	3.54	34550	-50.88	20240102	16390	3.54	20240731	39800	-57.36	20230912	16390	3.54	20240731	4.42	N	370090	500	41 억	18485	N	N	0	N	N
168	20240801	101009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16980	190	2	1.13	226720850	13315	37.62	16790	17250	16790	21800	11760	16790	17027.48	0.23	6259	17203	16996	16693	16486	16183	17100	16590	42	5010	500	12080	10	1	8181830	1389	18.40	2.83	12	0.16	923.00	5992.00	39800	20230912	-57.34	16390	20240731	3.60	34550	-50.85	20240102	16390	3.60	20240731	39800	-57.34	20230912	16390	3.60	20240731	4.42	N	370090	500	41 억	18485	N	N	0	N	N
169	20240801	091000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17090	300	2	1.79	89711940	5287	14.94	16790	17200	16790	21800	11760	16790	16968.40	0.23	2511	17203	16996	16693	16486	16183	17100	16590	42	5010	500	12080	10	1	8181830	1398	18.52	2.85	12	0.06	923.00	5992.00	39800	20230912	-57.06	16390	20240731	4.27	34550	-50.54	20240102	16390	4.27	20240731	39800	-57.06	20230912	16390	4.27	20240731	4.42	N	370090	500	41 억	18485	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History