KissMeData/039840/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 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	160448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	0	3	0.00	490942080	30445	48.58	16160	16280	16040	21050	11340	16200	16125.53	13.53	-2625	16566	16382	16066	15882	15566	16475	15975	79	4850	500	11340	10	1	15881755	2573	77.51	1.09	12	0.19	209.00	14809.00	30800	20230904	-47.40	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	30800	-47.40	20230904	15350	5.54	20240813	3.24	N	039840	500	79 억	2148709	N	N	98	N	N
3	20240830	150452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16130	-70	5	-0.43	381370010	23675	37.78	16160	16280	16040	21050	11340	16200	16108.55	13.53	-830	16566	16382	16066	15882	15566	16475	15975	79	4850	500	11340	10	1	15881755	2562	77.18	1.09	12	0.15	209.00	14809.00	30800	20230904	-47.63	15350	20240813	5.08	24100	-33.07	20240103	15350	5.08	20240813	30800	-47.63	20230904	15350	5.08	20240813	3.24	N	039840	500	79 억	2148709	N	N	131	N	N
4	20240830	140451	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16140	-60	5	-0.37	292628440	18164	28.98	16160	16280	16040	21050	11340	16200	16110.35	13.53	-605	16566	16382	16066	15882	15566	16475	15975	79	4850	500	11340	10	1	15881755	2563	77.22	1.09	12	0.11	209.00	14809.00	30800	20230904	-47.60	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	30800	-47.60	20230904	15350	5.15	20240813	3.24	N	039840	500	79 억	2148709	N	N	131	N	N
5	20240830	130449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16110	-90	5	-0.56	258417330	16043	25.60	16160	16280	16040	21050	11340	16200	16107.79	13.53	-1316	16566	16382	16066	15882	15566	16475	15975	79	4850	500	11340	10	1	15881755	2559	77.08	1.09	12	0.10	209.00	14809.00	30800	20230904	-47.69	15350	20240813	4.95	24100	-33.15	20240103	15350	4.95	20240813	30800	-47.69	20230904	15350	4.95	20240813	3.24	N	039840	500	79 억	2148709	N	N	131	N	N
6	20240830	120452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16090	-110	5	-0.68	228484550	14184	22.63	16160	16280	16040	21050	11340	16200	16108.61	13.53	-1040	16566	16382	16066	15882	15566	16475	15975	79	4850	500	11340	10	1	15881755	2555	76.99	1.09	12	0.09	209.00	14809.00	30800	20230904	-47.76	15350	20240813	4.82	24100	-33.24	20240103	15350	4.82	20240813	30800	-47.76	20230904	15350	4.82	20240813	3.24	N	039840	500	79 억	2148709	N	N	131	N	N
7	20240830	110452	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	0	3	0.00	173039460	10748	17.15	16160	16280	16040	21050	11340	16200	16099.69	13.53	-369	16566	16382	16066	15882	15566	16475	15975	79	4850	500	11340	10	1	15881755	2573	77.51	1.09	12	0.07	209.00	14809.00	30800	20230904	-47.40	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	30800	-47.40	20230904	15350	5.54	20240813	3.24	N	039840	500	79 억	2148709	N	N	131	N	N
8	20240830	100454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16120	-80	5	-0.49	109309130	6799	10.85	16160	16280	16040	21050	11340	16200	16077.24	13.53	242	16566	16382	16066	15882	15566	16475	15975	79	4850	500	11340	10	1	15881755	2560	77.13	1.09	12	0.04	209.00	14809.00	30800	20230904	-47.66	15350	20240813	5.02	24100	-33.11	20240103	15350	5.02	20240813	30800	-47.66	20230904	15350	5.02	20240813	3.24	N	039840	500	79 억	2148709	N	N	131	N	N
9	20240830	090454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16160	-40	5	-0.25	678640	42	0.07	16160	16160	16080	21050	11340	16200	16158.10	13.53	-30	16566	16382	16066	15882	15566	16475	15975	79	4850	500	11340	10	1	15881755	2566	77.32	1.09	12	0.00	209.00	14809.00	30800	20230904	-47.53	15350	20240813	5.28	24100	-32.95	20240103	15350	5.28	20240813	30800	-47.53	20230904	15350	5.28	20240813	3.24	N	039840	500	79 억	2148709	N	N	131	N	N
10	20240829	160454	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	340	2	2.14	1006832880	62664	212.00	15800	16250	15750	20600	11110	15860	16067.15	13.47	10027	16093	15976	15863	15746	15633	15920	15690	79	4740	500	11100	10	1	15881755	2573	77.51	1.09	12	0.39	209.00	14809.00	30800	20230904	-47.40	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	30800	-47.40	20230904	15350	5.54	20240813	3.23	N	039840	500	79 억	2138782	N	N	131	N	N
11	20240829	150457	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16140	280	2	1.77	909328790	56637	191.61	15800	16250	15750	20600	11110	15860	16055.39	13.47	10465	16093	15976	15863	15746	15633	15920	15690	79	4740	500	11100	10	1	15881755	2563	77.22	1.09	12	0.36	209.00	14809.00	30800	20230904	-47.60	15350	20240813	5.15	24100	-33.03	20240103	15350	5.15	20240813	30800	-47.60	20230904	15350	5.15	20240813	3.23	N	039840	500	79 억	2138782	N	N	673	N	N
12	20240829	140500	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16130	270	2	1.70	867226830	54026	182.78	15800	16250	15750	20600	11110	15860	16052.03	13.47	10314	16093	15976	15863	15746	15633	15920	15690	79	4740	500	11100	10	1	15881755	2562	77.18	1.09	12	0.34	209.00	14809.00	30800	20230904	-47.63	15350	20240813	5.08	24100	-33.07	20240103	15350	5.08	20240813	30800	-47.63	20230904	15350	5.08	20240813	3.23	N	039840	500	79 억	2138782	N	N	673	N	N
13	20240829	130459	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16110	250	2	1.58	753146940	46957	158.86	15800	16250	15750	20600	11110	15860	16039.08	13.47	10853	16093	15976	15863	15746	15633	15920	15690	79	4740	500	11100	10	1	15881755	2559	77.08	1.09	12	0.30	209.00	14809.00	30800	20230904	-47.69	15350	20240813	4.95	24100	-33.15	20240103	15350	4.95	20240813	30800	-47.69	20230904	15350	4.95	20240813	3.23	N	039840	500	79 억	2138782	N	N	673	N	N
14	20240829	120456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16120	260	2	1.64	493520440	30900	104.54	15800	16180	15750	20600	11110	15860	15971.54	13.47	9633	16093	15976	15863	15746	15633	15920	15690	79	4740	500	11100	10	1	15881755	2560	77.13	1.09	12	0.19	209.00	14809.00	30800	20230904	-47.66	15350	20240813	5.02	24100	-33.11	20240103	15350	5.02	20240813	30800	-47.66	20230904	15350	5.02	20240813	3.23	N	039840	500	79 억	2138782	N	N	673	N	N
15	20240829	110501	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15950	90	2	0.57	234611310	14770	49.97	15800	16010	15750	20600	11110	15860	15884.32	13.47	2384	16093	15976	15863	15746	15633	15920	15690	79	4740	500	11100	10	1	15881755	2533	76.32	1.08	12	0.09	209.00	14809.00	30800	20230904	-48.21	15350	20240813	3.91	24100	-33.82	20240103	15350	3.91	20240813	30800	-48.21	20230904	15350	3.91	20240813	3.23	N	039840	500	79 억	2138782	N	N	673	N	N
16	20240829	100456	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15950	90	2	0.57	125826280	7932	26.84	15800	16010	15750	20600	11110	15860	15863.12	13.47	-1280	16093	15976	15863	15746	15633	15920	15690	79	4740	500	11100	10	1	15881755	2533	76.32	1.08	12	0.05	209.00	14809.00	30800	20230904	-48.21	15350	20240813	3.91	24100	-33.82	20240103	15350	3.91	20240813	30800	-48.21	20230904	15350	3.91	20240813	3.23	N	039840	500	79 억	2138782	N	N	673	N	N
17	20240829	090458	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15980	120	2	0.76	13802590	872	2.95	15800	16010	15800	20600	11110	15860	15828.62	13.47	-29	16093	15976	15863	15746	15633	15920	15690	79	4740	500	11100	10	1	15881755	2538	76.46	1.08	12	0.01	209.00	14809.00	30800	20230904	-48.12	15350	20240813	4.10	24100	-33.69	20240103	15350	4.10	20240813	30800	-48.12	20230904	15350	4.10	20240813	3.23	N	039840	500	79 억	2138782	N	N	673	N	N
18	20240828	160444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15860	10	2	0.06	467384210	29547	150.66	15900	15980	15750	20600	11100	15850	15818.18	13.46	1467	16010	15930	15780	15700	15550	15855	15625	79	4750	500	11090	10	1	15881755	2519	75.89	1.07	12	0.19	209.00	14809.00	30800	20230904	-48.51	15350	20240813	3.32	24100	-34.19	20240103	15350	3.32	20240813	30800	-48.51	20230904	15350	3.32	20240813	3.24	N	039840	500	79 억	2137280	N	N	673	N	N
19	20240828	150446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15840	-10	5	-0.06	415449680	26272	133.96	15900	15980	15750	20600	11100	15850	15813.40	13.46	1919	16010	15930	15780	15700	15550	15855	15625	79	4750	500	11090	10	1	15881755	2516	75.79	1.07	12	0.17	209.00	14809.00	30800	20230904	-48.57	15350	20240813	3.19	24100	-34.27	20240103	15350	3.19	20240813	30800	-48.57	20230904	15350	3.19	20240813	3.24	N	039840	500	79 억	2137280	N	N	352	N	N
20	20240828	140449	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15830	-20	5	-0.13	379945560	24025	122.50	15900	15980	15750	20600	11100	15850	15814.59	13.46	1146	16010	15930	15780	15700	15550	15855	15625	79	4750	500	11090	10	1	15881755	2514	75.74	1.07	12	0.15	209.00	14809.00	30800	20230904	-48.60	15350	20240813	3.13	24100	-34.32	20240103	15350	3.13	20240813	30800	-48.60	20230904	15350	3.13	20240813	3.24	N	039840	500	79 억	2137280	N	N	352	N	N
21	20240828	130448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15770	-80	5	-0.50	338187410	21381	109.02	15900	15980	15750	20600	11100	15850	15817.19	13.46	1561	16010	15930	15780	15700	15550	15855	15625	79	4750	500	11090	10	1	15881755	2505	75.45	1.06	12	0.13	209.00	14809.00	30800	20230904	-48.80	15350	20240813	2.74	24100	-34.56	20240103	15350	2.74	20240813	30800	-48.80	20230904	15350	2.74	20240813	3.24	N	039840	500	79 억	2137280	N	N	352	N	N
22	20240828	120445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15770	-80	5	-0.50	214182160	13512	68.90	15900	15980	15770	20600	11100	15850	15851.26	13.46	2008	16010	15930	15780	15700	15550	15855	15625	79	4750	500	11090	10	1	15881755	2505	75.45	1.06	12	0.09	209.00	14809.00	30800	20230904	-48.80	15350	20240813	2.74	24100	-34.56	20240103	15350	2.74	20240813	30800	-48.80	20230904	15350	2.74	20240813	3.24	N	039840	500	79 억	2137280	N	N	352	N	N
23	20240828	110446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15830	-20	5	-0.13	144215550	9088	46.34	15900	15980	15800	20600	11100	15850	15868.79	13.46	2688	16010	15930	15780	15700	15550	15855	15625	79	4750	500	11090	10	1	15881755	2514	75.74	1.07	12	0.06	209.00	14809.00	30800	20230904	-48.60	15350	20240813	3.13	24100	-34.32	20240103	15350	3.13	20240813	30800	-48.60	20230904	15350	3.13	20240813	3.24	N	039840	500	79 억	2137280	N	N	352	N	N
24	20240828	100507	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15940	90	2	0.57	116121530	7320	37.32	15900	15980	15800	20600	11100	15850	15863.60	13.46	2796	16010	15930	15780	15700	15550	15855	15625	79	4750	500	11090	10	1	15881755	2532	76.27	1.08	12	0.05	209.00	14809.00	30800	20230904	-48.25	15350	20240813	3.84	24100	-33.86	20240103	15350	3.84	20240813	30800	-48.25	20230904	15350	3.84	20240813	3.24	N	039840	500	79 억	2137280	N	N	352	N	N
25	20240828	090453	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15880	30	2	0.19	4441550	280	1.43	15900	15900	15850	20600	11100	15850	15862.68	13.46	-9	16010	15930	15780	15700	15550	15855	15625	79	4750	500	11090	10	1	15881755	2522	75.98	1.07	12	0.00	209.00	14809.00	30800	20230904	-48.44	15350	20240813	3.45	24100	-34.11	20240103	15350	3.45	20240813	30800	-48.44	20230904	15350	3.45	20240813	3.24	N	039840	500	79 억	2137280	N	N	352	N	N
26	20240827	160445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15850	20	2	0.13	307957990	19591	66.68	15860	15860	15630	20550	11090	15830	15719.02	13.47	-1771	16203	16016	15813	15626	15423	15915	15525	79	4720	500	11080	10	1	15881755	2517	75.84	1.07	12	0.12	209.00	14809.00	30800	20230904	-48.54	15350	20240813	3.26	24100	-34.23	20240103	15350	3.26	20240813	30800	-48.54	20230904	15350	3.26	20240813	3.21	N	039840	500	79 억	2138748	N	N	352	N	N
27	20240827	150447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15700	-130	5	-0.82	216834040	13822	47.05	15860	15860	15630	20550	11090	15830	15687.60	13.47	-1218	16203	16016	15813	15626	15423	15915	15525	79	4720	500	11080	10	1	15881755	2493	75.12	1.06	12	0.09	209.00	14809.00	30800	20230904	-49.03	15350	20240813	2.28	24100	-34.85	20240103	15350	2.28	20240813	30800	-49.03	20230904	15350	2.28	20240813	3.21	N	039840	500	79 억	2138748	N	N	305	N	N
28	20240827	140447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15680	-150	5	-0.95	201274630	12833	43.68	15860	15860	15630	20550	11090	15830	15684.14	13.47	-1235	16203	16016	15813	15626	15423	15915	15525	79	4720	500	11080	10	1	15881755	2490	75.02	1.06	12	0.08	209.00	14809.00	30800	20230904	-49.09	15350	20240813	2.15	24100	-34.94	20240103	15350	2.15	20240813	30800	-49.09	20230904	15350	2.15	20240813	3.21	N	039840	500	79 억	2138748	N	N	305	N	N
29	20240827	130448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15700	-130	5	-0.82	171960690	10964	37.32	15860	15860	15630	20550	11090	15830	15684.12	13.47	-1124	16203	16016	15813	15626	15423	15915	15525	79	4720	500	11080	10	1	15881755	2493	75.12	1.06	12	0.07	209.00	14809.00	30800	20230904	-49.03	15350	20240813	2.28	24100	-34.85	20240103	15350	2.28	20240813	30800	-49.03	20230904	15350	2.28	20240813	3.21	N	039840	500	79 억	2138748	N	N	305	N	N
30	20240827	120450	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15710	-120	5	-0.76	159383570	10163	34.59	15860	15860	15630	20550	11090	15830	15682.73	13.47	-735	16203	16016	15813	15626	15423	15915	15525	79	4720	500	11080	10	1	15881755	2495	75.17	1.06	12	0.06	209.00	14809.00	30800	20230904	-48.99	15350	20240813	2.35	24100	-34.81	20240103	15350	2.35	20240813	30800	-48.99	20230904	15350	2.35	20240813	3.21	N	039840	500	79 억	2138748	N	N	305	N	N
31	20240827	110447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15680	-150	5	-0.95	136568960	8710	29.65	15860	15860	15630	20550	11090	15830	15679.56	13.47	-775	16203	16016	15813	15626	15423	15915	15525	79	4720	500	11080	10	1	15881755	2490	75.02	1.06	12	0.05	209.00	14809.00	30800	20230904	-49.09	15350	20240813	2.15	24100	-34.94	20240103	15350	2.15	20240813	30800	-49.09	20230904	15350	2.15	20240813	3.21	N	039840	500	79 억	2138748	N	N	305	N	N
32	20240827	100445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15760	-70	5	-0.44	82095050	5239	17.83	15860	15860	15630	20550	11090	15830	15669.98	13.47	-992	16203	16016	15813	15626	15423	15915	15525	79	4720	500	11080	10	1	15881755	2503	75.41	1.06	12	0.03	209.00	14809.00	30800	20230904	-48.83	15350	20240813	2.67	24100	-34.61	20240103	15350	2.67	20240813	30800	-48.83	20230904	15350	2.67	20240813	3.21	N	039840	500	79 억	2138748	N	N	305	N	N
33	20240827	090445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15730	-100	5	-0.63	6812010	430	1.46	15860	15860	15730	20550	11090	15830	15841.88	13.47	-38	16203	16016	15813	15626	15423	15915	15525	79	4720	500	11080	10	1	15881755	2498	75.26	1.06	12	0.00	209.00	14809.00	30800	20230904	-48.93	15350	20240813	2.48	24100	-34.73	20240103	15350	2.48	20240813	30800	-48.93	20230904	15350	2.48	20240813	3.21	N	039840	500	79 억	2138748	N	N	305	N	N
34	20240826	160441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15830	0	3	0.00	458540580	29206	54.67	16000	16000	15610	20550	11090	15830	15700.20	13.50	-4928	16116	15972	15816	15672	15516	16045	15745	79	4720	500	11080	10	1	15881755	2514	75.74	1.07	12	0.18	209.00	14809.00	30800	20230904	-48.60	15350	20240813	3.13	24100	-34.32	20240103	15350	3.13	20240813	30800	-48.60	20230904	15350	3.13	20240813	3.21	N	039840	500	79 억	2143559	N	N	305	N	N
35	20240826	150444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15690	-140	5	-0.88	374521860	23880	44.70	16000	16000	15610	20550	11090	15830	15683.49	13.50	-4678	16116	15972	15816	15672	15516	16045	15745	79	4720	500	11080	10	1	15881755	2492	75.07	1.06	12	0.15	209.00	14809.00	30800	20230904	-49.06	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	30800	-49.06	20230904	15350	2.21	20240813	3.21	N	039840	500	79 억	2143559	N	N	114	N	N
36	20240826	140445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15650	-180	5	-1.14	275933170	17591	32.93	16000	16000	15610	20550	11090	15830	15686.04	13.50	-4961	16116	15972	15816	15672	15516	16045	15745	79	4720	500	11080	10	1	15881755	2485	74.88	1.06	12	0.11	209.00	14809.00	30800	20230904	-49.19	15350	20240813	1.95	24100	-35.06	20240103	15350	1.95	20240813	30800	-49.19	20230904	15350	1.95	20240813	3.21	N	039840	500	79 억	2143559	N	N	114	N	N
37	20240826	130448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15620	-210	5	-1.33	247806630	15791	29.56	16000	16000	15610	20550	11090	15830	15692.90	13.50	-4996	16116	15972	15816	15672	15516	16045	15745	79	4720	500	11080	10	1	15881755	2481	74.74	1.05	12	0.10	209.00	14809.00	30800	20230904	-49.29	15350	20240813	1.76	24100	-35.19	20240103	15350	1.76	20240813	30800	-49.29	20230904	15350	1.76	20240813	3.21	N	039840	500	79 억	2143559	N	N	114	N	N
38	20240826	120444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15670	-160	5	-1.01	172548410	10981	20.55	16000	16000	15640	20550	11090	15830	15713.36	13.50	-3775	16116	15972	15816	15672	15516	16045	15745	79	4720	500	11080	10	1	15881755	2489	74.98	1.06	12	0.07	209.00	14809.00	30800	20230904	-49.12	15350	20240813	2.08	24100	-34.98	20240103	15350	2.08	20240813	30800	-49.12	20230904	15350	2.08	20240813	3.21	N	039840	500	79 억	2143559	N	N	114	N	N
39	20240826	110445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15690	-140	5	-0.88	151584880	9643	18.05	16000	16000	15640	20550	11090	15830	15719.68	13.50	-3184	16116	15972	15816	15672	15516	16045	15745	79	4720	500	11080	10	1	15881755	2492	75.07	1.06	12	0.06	209.00	14809.00	30800	20230904	-49.06	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	30800	-49.06	20230904	15350	2.21	20240813	3.21	N	039840	500	79 억	2143559	N	N	114	N	N
40	20240826	100446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15690	-140	5	-0.88	116146460	7384	13.82	16000	16000	15640	20550	11090	15830	15729.48	13.50	-2596	16116	15972	15816	15672	15516	16045	15745	79	4720	500	11080	10	1	15881755	2492	75.07	1.06	12	0.05	209.00	14809.00	30800	20230904	-49.06	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	30800	-49.06	20230904	15350	2.21	20240813	3.21	N	039840	500	79 억	2143559	N	N	114	N	N
41	20240826	090444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15790	-40	5	-0.25	26030330	1642	3.07	16000	16000	15730	20550	11090	15830	15852.82	13.50	-514	16116	15972	15816	15672	15516	16045	15745	79	4720	500	11080	10	1	15881755	2508	75.55	1.07	12	0.01	209.00	14809.00	30800	20230904	-48.73	15350	20240813	2.87	24100	-34.48	20240103	15350	2.87	20240813	30800	-48.73	20230904	15350	2.87	20240813	3.21	N	039840	500	79 억	2143559	N	N	114	N	N
42	20240823	160443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15830	-170	5	-1.06	841956370	53407	145.85	15800	15960	15660	20800	11200	16000	15764.76	13.57	-11525	16186	16092	15976	15882	15766	16035	15825	79	4800	500	11200	10	1	15881755	2514	75.74	1.07	12	0.34	209.00	14809.00	30800	20230904	-48.60	15350	20240813	3.13	24100	-34.32	20240103	15350	3.13	20240813	30800	-48.60	20230904	15350	3.13	20240813	3.41	N	039840	500	79 억	2155243	N	N	114	N	N
43	20240823	150444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15750	-250	5	-1.56	720352820	45720	124.86	15800	15960	15660	20800	11200	16000	15755.75	13.57	-9912	16186	16092	15976	15882	15766	16035	15825	79	4800	500	11200	10	1	15881755	2501	75.36	1.06	12	0.29	209.00	14809.00	30800	20230904	-48.86	15350	20240813	2.61	24100	-34.65	20240103	15350	2.61	20240813	30800	-48.86	20230904	15350	2.61	20240813	3.41	N	039840	500	79 억	2155243	N	N	120	N	N
44	20240823	140445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15710	-290	5	-1.81	554885890	35191	96.11	15800	15960	15660	20800	11200	16000	15767.84	13.57	-10677	16186	16092	15976	15882	15766	16035	15825	79	4800	500	11200	10	1	15881755	2495	75.17	1.06	12	0.22	209.00	14809.00	30800	20230904	-48.99	15350	20240813	2.35	24100	-34.81	20240103	15350	2.35	20240813	30800	-48.99	20230904	15350	2.35	20240813	3.41	N	039840	500	79 억	2155243	N	N	120	N	N
45	20240823	130444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15840	-160	5	-1.00	474350350	30083	82.16	15800	15960	15660	20800	11200	16000	15768.05	13.57	-10720	16186	16092	15976	15882	15766	16035	15825	79	4800	500	11200	10	1	15881755	2516	75.79	1.07	12	0.19	209.00	14809.00	30800	20230904	-48.57	15350	20240813	3.19	24100	-34.27	20240103	15350	3.19	20240813	30800	-48.57	20230904	15350	3.19	20240813	3.41	N	039840	500	79 억	2155243	N	N	120	N	N
46	20240823	120443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15730	-270	5	-1.69	410320370	26022	71.07	15800	15960	15660	20800	11200	16000	15768.21	13.57	-10170	16186	16092	15976	15882	15766	16035	15825	79	4800	500	11200	10	1	15881755	2498	75.26	1.06	12	0.16	209.00	14809.00	30800	20230904	-48.93	15350	20240813	2.48	24100	-34.73	20240103	15350	2.48	20240813	30800	-48.93	20230904	15350	2.48	20240813	3.41	N	039840	500	79 억	2155243	N	N	120	N	N
47	20240823	110443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15680	-320	5	-2.00	348558770	22086	60.32	15800	15960	15660	20800	11200	16000	15781.89	13.57	-9319	16186	16092	15976	15882	15766	16035	15825	79	4800	500	11200	10	1	15881755	2490	75.02	1.06	12	0.14	209.00	14809.00	30800	20230904	-49.09	15350	20240813	2.15	24100	-34.94	20240103	15350	2.15	20240813	30800	-49.09	20230904	15350	2.15	20240813	3.41	N	039840	500	79 억	2155243	N	N	120	N	N
48	20240823	100443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15850	-150	5	-0.94	111574970	7031	19.20	15800	15960	15760	20800	11200	16000	15869.00	13.57	-1139	16186	16092	15976	15882	15766	16035	15825	79	4800	500	11200	10	1	15881755	2517	75.84	1.07	12	0.04	209.00	14809.00	30800	20230904	-48.54	15350	20240813	3.26	24100	-34.23	20240103	15350	3.26	20240813	30800	-48.54	20230904	15350	3.26	20240813	3.41	N	039840	500	79 억	2155243	N	N	120	N	N
49	20240823	090444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15920	-80	5	-0.50	9337720	591	1.61	15800	15920	15760	20800	11200	16000	15799.86	13.57	18	16186	16092	15976	15882	15766	16035	15825	79	4800	500	11200	10	1	15881755	2528	76.17	1.08	12	0.00	209.00	14809.00	30800	20230904	-48.31	15350	20240813	3.71	24100	-33.94	20240103	15350	3.71	20240813	30800	-48.31	20230904	15350	3.71	20240813	3.41	N	039840	500	79 억	2155243	N	N	120	N	N
50	20240822	160441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	0	3	0.00	580457710	36305	53.78	16050	16070	15860	20800	11200	16000	15988.37	13.59	-3566	16406	16202	15996	15792	15586	16100	15690	79	4800	500	11200	10	1	15881755	2541	76.56	1.08	12	0.23	209.00	14809.00	30800	20230904	-48.05	15350	20240813	4.23	24100	-33.61	20240103	15350	4.23	20240813	30800	-48.05	20230904	15350	4.23	20240813	3.43	N	039840	500	79 억	2158907	N	N	120	N	N
51	20240822	150443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15910	-90	5	-0.56	530336430	33169	49.13	16050	16070	15860	20800	11200	16000	15988.92	13.59	-3009	16406	16202	15996	15792	15586	16100	15690	79	4800	500	11200	10	1	15881755	2527	76.12	1.07	12	0.21	209.00	14809.00	30800	20230904	-48.34	15350	20240813	3.65	24100	-33.98	20240103	15350	3.65	20240813	30800	-48.34	20230904	15350	3.65	20240813	3.43	N	039840	500	79 억	2158907	N	N	528	N	N
52	20240822	140445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	0	3	0.00	503910480	31512	46.68	16050	16070	15860	20800	11200	16000	15991.07	13.59	-2632	16406	16202	15996	15792	15586	16100	15690	79	4800	500	11200	10	1	15881755	2541	76.56	1.08	12	0.20	209.00	14809.00	30800	20230904	-48.05	15350	20240813	4.23	24100	-33.61	20240103	15350	4.23	20240813	30800	-48.05	20230904	15350	4.23	20240813	3.43	N	039840	500	79 억	2158907	N	N	528	N	N
53	20240822	130444	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15920	-80	5	-0.50	476752910	29811	44.16	16050	16070	15860	20800	11200	16000	15992.52	13.59	-2166	16406	16202	15996	15792	15586	16100	15690	79	4800	500	11200	10	1	15881755	2528	76.17	1.08	12	0.19	209.00	14809.00	30800	20230904	-48.31	15350	20240813	3.71	24100	-33.94	20240103	15350	3.71	20240813	30800	-48.31	20230904	15350	3.71	20240813	3.43	N	039840	500	79 억	2158907	N	N	528	N	N
54	20240822	120448	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	0	3	0.00	425127720	26569	39.36	16050	16070	15860	20800	11200	16000	16000.89	13.59	-462	16406	16202	15996	15792	15586	16100	15690	79	4800	500	11200	10	1	15881755	2541	76.56	1.08	12	0.17	209.00	14809.00	30800	20230904	-48.05	15350	20240813	4.23	24100	-33.61	20240103	15350	4.23	20240813	30800	-48.05	20230904	15350	4.23	20240813	3.43	N	039840	500	79 억	2158907	N	N	528	N	N
55	20240822	110442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15990	-10	5	-0.06	380554420	23778	35.22	16050	16070	15860	20800	11200	16000	16004.48	13.59	682	16406	16202	15996	15792	15586	16100	15690	79	4800	500	11200	10	1	15881755	2539	76.51	1.08	12	0.15	209.00	14809.00	30800	20230904	-48.08	15350	20240813	4.17	24100	-33.65	20240103	15350	4.17	20240813	30800	-48.08	20230904	15350	4.17	20240813	3.43	N	039840	500	79 억	2158907	N	N	528	N	N
56	20240822	100443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16050	50	2	0.31	203709440	12718	18.84	16050	16070	15860	20800	11200	16000	16017.41	13.59	2434	16406	16202	15996	15792	15586	16100	15690	79	4800	500	11200	10	1	15881755	2549	76.79	1.08	12	0.08	209.00	14809.00	30800	20230904	-47.89	15350	20240813	4.56	24100	-33.40	20240103	15350	4.56	20240813	30800	-47.89	20230904	15350	4.56	20240813	3.43	N	039840	500	79 억	2158907	N	N	528	N	N
57	20240822	090443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16020	20	2	0.12	19681640	1230	1.82	16050	16050	15860	20800	11200	16000	16001.33	13.59	-1194	16406	16202	15996	15792	15586	16100	15690	79	4800	500	11200	10	1	15881755	2544	76.65	1.08	12	0.01	209.00	14809.00	30800	20230904	-47.99	15350	20240813	4.36	24100	-33.53	20240103	15350	4.36	20240813	30800	-47.99	20230904	15350	4.36	20240813	3.43	N	039840	500	79 억	2158907	N	N	528	N	N
58	20240821	160441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	-200	5	-1.23	1074757090	67502	143.42	16030	16200	15790	21050	11340	16200	15921.85	13.58	1565	16560	16380	16220	16040	15880	16300	15960	79	4850	500	11340	10	1	15881755	2541	76.56	1.08	12	0.43	209.00	14809.00	30800	20230904	-48.05	15350	20240813	4.23	24100	-33.61	20240103	15350	4.23	20240813	30800	-48.05	20230904	15350	4.23	20240813	3.52	N	039840	500	79 억	2157207	N	N	528	N	N
59	20240821	150446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15920	-280	5	-1.73	944927170	59359	126.12	16030	16200	15790	21050	11340	16200	15918.85	13.58	2649	16560	16380	16220	16040	15880	16300	15960	79	4850	500	11340	10	1	15881755	2528	76.17	1.08	12	0.37	209.00	14809.00	30800	20230904	-48.31	15350	20240813	3.71	24100	-33.94	20240103	15350	3.71	20240813	30800	-48.31	20230904	15350	3.71	20240813	3.52	N	039840	500	79 억	2157207	N	N	299	N	N
60	20240821	140441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15890	-310	5	-1.91	835058620	52461	111.46	16030	16200	15790	21050	11340	16200	15917.70	13.58	2053	16560	16380	16220	16040	15880	16300	15960	79	4850	500	11340	10	1	15881755	2524	76.03	1.07	12	0.33	209.00	14809.00	30800	20230904	-48.41	15350	20240813	3.52	24100	-34.07	20240103	15350	3.52	20240813	30800	-48.41	20230904	15350	3.52	20240813	3.52	N	039840	500	79 억	2157207	N	N	299	N	N
61	20240821	130445	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15810	-390	5	-2.41	794192710	49884	105.99	16030	16200	15790	21050	11340	16200	15920.79	13.58	2954	16560	16380	16220	16040	15880	16300	15960	79	4850	500	11340	10	1	15881755	2511	75.65	1.07	12	0.31	209.00	14809.00	30800	20230904	-48.67	15350	20240813	3.00	24100	-34.40	20240103	15350	3.00	20240813	30800	-48.67	20230904	15350	3.00	20240813	3.52	N	039840	500	79 억	2157207	N	N	299	N	N
62	20240821	120447	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15920	-280	5	-1.73	584226560	36639	77.84	16030	16200	15830	21050	11340	16200	15945.48	13.58	5684	16560	16380	16220	16040	15880	16300	15960	79	4850	500	11340	10	1	15881755	2528	76.17	1.08	12	0.23	209.00	14809.00	30800	20230904	-48.31	15350	20240813	3.71	24100	-33.94	20240103	15350	3.71	20240813	30800	-48.31	20230904	15350	3.71	20240813	3.52	N	039840	500	79 억	2157207	N	N	299	N	N
63	20240821	110441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16010	-190	5	-1.17	508571100	31890	67.75	16030	16200	15830	21050	11340	16200	15947.67	13.58	6054	16560	16380	16220	16040	15880	16300	15960	79	4850	500	11340	10	1	15881755	2543	76.60	1.08	12	0.20	209.00	14809.00	30800	20230904	-48.02	15350	20240813	4.30	24100	-33.57	20240103	15350	4.30	20240813	30800	-48.02	20230904	15350	4.30	20240813	3.52	N	039840	500	79 억	2157207	N	N	299	N	N
64	20240821	100446	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15980	-220	5	-1.36	320579750	20097	42.70	16030	16200	15830	21050	11340	16200	15951.62	13.58	328	16560	16380	16220	16040	15880	16300	15960	79	4850	500	11340	10	1	15881755	2538	76.46	1.08	12	0.13	209.00	14809.00	30800	20230904	-48.12	15350	20240813	4.10	24100	-33.69	20240103	15350	4.10	20240813	30800	-48.12	20230904	15350	4.10	20240813	3.52	N	039840	500	79 억	2157207	N	N	299	N	N
65	20240821	090443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	0	3	0.00	5242350	327	0.69	16030	16200	16030	21050	11340	16200	16031.65	13.58	-48	16560	16380	16220	16040	15880	16300	15960	79	4850	500	11340	10	1	15881755	2573	77.51	1.09	12	0.00	209.00	14809.00	30800	20230904	-47.40	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	30800	-47.40	20230904	15350	5.54	20240813	3.52	N	039840	500	79 억	2157207	N	N	299	N	N
66	20240820	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16200	-150	5	-0.92	758503960	46947	30.10	16350	16400	16060	21250	11450	16350	16156.59	13.61	-4594	17330	16840	16430	15940	15530	17085	16185	79	4900	500	11440	10	1	15881755	2573	77.51	1.09	12	0.30	209.00	14809.00	31700	20230811	-48.90	15350	20240813	5.54	24100	-32.78	20240103	15350	5.54	20240813	30800	-47.40	20230904	15350	5.54	20240813	3.59	N	039840	500	79 억	2161913	N	N	299	N	N
67	20240820	150441	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16180	-170	5	-1.04	688988630	42656	27.35	16350	16400	16060	21250	11450	16350	16152.21	13.61	-3280	17330	16840	16430	15940	15530	17085	16185	79	4900	500	11440	10	1	15881755	2570	77.42	1.09	12	0.27	209.00	14809.00	31700	20230811	-48.96	15350	20240813	5.41	24100	-32.86	20240103	15350	5.41	20240813	30800	-47.47	20230904	15350	5.41	20240813	3.59	N	039840	500	79 억	2161913	N	N	651	N	N
68	20240820	140442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16150	-200	5	-1.22	618587690	38298	24.55	16350	16400	16060	21250	11450	16350	16151.96	13.61	-3750	17330	16840	16430	15940	15530	17085	16185	79	4900	500	11440	10	1	15881755	2565	77.27	1.09	12	0.24	209.00	14809.00	31700	20230811	-49.05	15350	20240813	5.21	24100	-32.99	20240103	15350	5.21	20240813	30800	-47.56	20230904	15350	5.21	20240813	3.59	N	039840	500	79 억	2161913	N	N	651	N	N
69	20240820	130442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16160	-190	5	-1.16	559132580	34611	22.19	16350	16400	16060	21250	11450	16350	16154.77	13.61	-3667	17330	16840	16430	15940	15530	17085	16185	79	4900	500	11440	10	1	15881755	2566	77.32	1.09	12	0.22	209.00	14809.00	31700	20230811	-49.02	15350	20240813	5.28	24100	-32.95	20240103	15350	5.28	20240813	30800	-47.53	20230904	15350	5.28	20240813	3.59	N	039840	500	79 억	2161913	N	N	651	N	N
70	20240820	120443	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16150	-200	5	-1.22	487969840	30215	19.37	16350	16400	16060	21250	11450	16350	16149.92	13.61	-3074	17330	16840	16430	15940	15530	17085	16185	79	4900	500	11440	10	1	15881755	2565	77.27	1.09	12	0.19	209.00	14809.00	31700	20230811	-49.05	15350	20240813	5.21	24100	-32.99	20240103	15350	5.21	20240813	30800	-47.56	20230904	15350	5.21	20240813	3.59	N	039840	500	79 억	2161913	N	N	651	N	N
71	20240820	110439	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16100	-250	5	-1.53	392772260	24306	15.58	16350	16400	16060	21250	11450	16350	16159.48	13.61	-4370	17330	16840	16430	15940	15530	17085	16185	79	4900	500	11440	10	1	15881755	2557	77.03	1.09	12	0.15	209.00	14809.00	31700	20230811	-49.21	15350	20240813	4.89	24100	-33.20	20240103	15350	4.89	20240813	30800	-47.73	20230904	15350	4.89	20240813	3.59	N	039840	500	79 억	2161913	N	N	651	N	N
72	20240820	100438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16130	-220	5	-1.35	230570880	14231	9.12	16350	16400	16120	21250	11450	16350	16202.02	13.61	-1915	17330	16840	16430	15940	15530	17085	16185	79	4900	500	11440	10	1	15881755	2562	77.18	1.09	12	0.09	209.00	14809.00	31700	20230811	-49.12	15350	20240813	5.08	24100	-33.07	20240103	15350	5.08	20240813	30800	-47.63	20230904	15350	5.08	20240813	3.59	N	039840	500	79 억	2161913	N	N	651	N	N
73	20240820	090440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16400	50	2	0.31	5249570	321	0.21	16350	16400	16220	21250	11450	16350	16353.80	13.61	-262	17330	16840	16430	15940	15530	17085	16185	79	4900	500	11440	10	1	15881755	2605	78.47	1.11	12	0.00	209.00	14809.00	31700	20230811	-48.26	15350	20240813	6.84	24100	-31.95	20240103	15350	6.84	20240813	30800	-46.75	20230904	15350	6.84	20240813	3.59	N	039840	500	79 억	2161913	N	N	651	N	N
74	20240819	160434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16350	350	2	2.19	2562555540	155833	189.04	16200	16920	16020	20800	11200	16000	16444.70	13.46	24146	16473	16236	16033	15796	15593	16355	15915	79	4800	500	11200	10	1	15881755	2597	78.23	1.10	12	0.98	209.00	14809.00	31750	20230810	-48.50	15350	20240813	6.51	24100	-32.16	20240103	15350	6.51	20240813	30800	-46.92	20230904	15350	6.51	20240813	3.61	N	039840	500	79 억	2137489	N	N	651	N	N
75	20240819	150437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16240	240	2	1.50	2430837670	147749	179.23	16200	16920	16020	20800	11200	16000	16452.51	13.46	24891	16473	16236	16033	15796	15593	16355	15915	79	4800	500	11200	10	1	15881755	2579	77.70	1.10	12	0.93	209.00	14809.00	31750	20230810	-48.85	15350	20240813	5.80	24100	-32.61	20240103	15350	5.80	20240813	30800	-47.27	20230904	15350	5.80	20240813	3.61	N	039840	500	79 억	2137489	N	N	365	N	N
76	20240819	140440	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16430	430	2	2.69	2296876850	139544	169.28	16200	16920	16020	20800	11200	16000	16459.90	13.46	25107	16473	16236	16033	15796	15593	16355	15915	79	4800	500	11200	10	1	15881755	2609	78.61	1.11	12	0.88	209.00	14809.00	31750	20230810	-48.25	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	30800	-46.66	20230904	15350	7.04	20240813	3.61	N	039840	500	79 억	2137489	N	N	365	N	N
77	20240819	130437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16320	320	2	2.00	1220799110	74967	90.94	16200	16460	16020	20800	11200	16000	16284.52	13.46	31065	16473	16236	16033	15796	15593	16355	15915	79	4800	500	11200	10	1	15881755	2592	78.09	1.10	12	0.47	209.00	14809.00	31750	20230810	-48.60	15350	20240813	6.32	24100	-32.28	20240103	15350	6.32	20240813	30800	-47.01	20230904	15350	6.32	20240813	3.61	N	039840	500	79 억	2137489	N	N	365	N	N
78	20240819	120436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16360	360	2	2.25	1148960560	70574	85.61	16200	16460	16020	20800	11200	16000	16280.26	13.46	30163	16473	16236	16033	15796	15593	16355	15915	79	4800	500	11200	10	1	15881755	2598	78.28	1.10	12	0.44	209.00	14809.00	31750	20230810	-48.47	15350	20240813	6.58	24100	-32.12	20240103	15350	6.58	20240813	30800	-46.88	20230904	15350	6.58	20240813	3.61	N	039840	500	79 억	2137489	N	N	365	N	N
79	20240819	110438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16350	350	2	2.19	1030898390	63373	76.88	16200	16460	16020	20800	11200	16000	16267.19	13.46	30806	16473	16236	16033	15796	15593	16355	15915	79	4800	500	11200	10	1	15881755	2597	78.23	1.10	12	0.40	209.00	14809.00	31750	20230810	-48.50	15350	20240813	6.51	24100	-32.16	20240103	15350	6.51	20240813	30800	-46.92	20230904	15350	6.51	20240813	3.61	N	039840	500	79 억	2137489	N	N	365	N	N
80	20240819	100437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16230	230	2	1.44	839509090	51656	62.66	16200	16460	16020	20800	11200	16000	16251.96	13.46	26810	16473	16236	16033	15796	15593	16355	15915	79	4800	500	11200	10	1	15881755	2578	77.66	1.10	12	0.33	209.00	14809.00	31750	20230810	-48.88	15350	20240813	5.73	24100	-32.66	20240103	15350	5.73	20240813	30800	-47.31	20230904	15350	5.73	20240813	3.61	N	039840	500	79 억	2137489	N	N	365	N	N
81	20240819	090438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16020	20	2	0.12	53145010	3292	3.99	16200	16200	16020	20800	11200	16000	16144.03	13.46	-1399	16473	16236	16033	15796	15593	16355	15915	79	4800	500	11200	10	1	15881755	2544	76.65	1.08	12	0.02	209.00	14809.00	31750	20230810	-49.54	15350	20240813	4.36	24100	-33.53	20240103	15350	4.36	20240813	30800	-47.99	20230904	15350	4.36	20240813	3.61	N	039840	500	79 억	2137489	N	N	365	N	N
82	20240816	160433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16000	170	2	1.07	1306264610	81681	106.36	15920	16270	15830	20550	11090	15830	15992.25	13.42	6640	16130	15980	15680	15530	15230	16055	15605	79	4720	500	11080	10	1	15881755	2541	76.56	1.08	12	0.51	209.00	14809.00	31750	20230810	-49.61	15350	20240813	4.23	24100	-33.61	20240103	15350	4.23	20240813	30800	-48.05	20230904	15350	4.23	20240813	3.66	N	039840	500	79 억	2130569	N	N	365	N	N
83	20240816	150436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15950	120	2	0.76	1242395210	77688	101.16	15920	16270	15830	20550	11090	15830	15992.11	13.42	7793	16130	15980	15680	15530	15230	16055	15605	79	4720	500	11080	10	1	15881755	2533	76.32	1.08	12	0.49	209.00	14809.00	31750	20230810	-49.76	15350	20240813	3.91	24100	-33.82	20240103	15350	3.91	20240813	30800	-48.21	20230904	15350	3.91	20240813	3.66	N	039840	500	79 억	2130569	N	N	27	N	N
84	20240816	140436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15940	110	2	0.69	1162817070	72708	94.67	15920	16270	15830	20550	11090	15830	15992.97	13.42	7382	16130	15980	15680	15530	15230	16055	15605	79	4720	500	11080	10	1	15881755	2532	76.27	1.08	12	0.46	209.00	14809.00	31750	20230810	-49.80	15350	20240813	3.84	24100	-33.86	20240103	15350	3.84	20240813	30800	-48.25	20230904	15350	3.84	20240813	3.66	N	039840	500	79 억	2130569	N	N	27	N	N
85	20240816	130438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15930	100	2	0.63	1054123170	65886	85.79	15920	16270	15830	20550	11090	15830	15999.20	13.42	6370	16130	15980	15680	15530	15230	16055	15605	79	4720	500	11080	10	1	15881755	2530	76.22	1.08	12	0.41	209.00	14809.00	31750	20230810	-49.83	15350	20240813	3.78	24100	-33.90	20240103	15350	3.78	20240813	30800	-48.28	20230904	15350	3.78	20240813	3.66	N	039840	500	79 억	2130569	N	N	27	N	N
86	20240816	120437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15840	10	2	0.06	932608920	58225	75.81	15920	16270	15840	20550	11090	15830	16017.33	13.42	6208	16130	15980	15680	15530	15230	16055	15605	79	4720	500	11080	10	1	15881755	2516	75.79	1.07	12	0.37	209.00	14809.00	31750	20230810	-50.11	15350	20240813	3.19	24100	-34.27	20240103	15350	3.19	20240813	30800	-48.57	20230904	15350	3.19	20240813	3.66	N	039840	500	79 억	2130569	N	N	27	N	N
87	20240816	110438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15960	130	2	0.82	792796780	49439	64.37	15920	16270	15860	20550	11090	15830	16035.86	13.42	6408	16130	15980	15680	15530	15230	16055	15605	79	4720	500	11080	10	1	15881755	2535	76.36	1.08	12	0.31	209.00	14809.00	31750	20230810	-49.73	15350	20240813	3.97	24100	-33.78	20240103	15350	3.97	20240813	30800	-48.18	20230904	15350	3.97	20240813	3.66	N	039840	500	79 억	2130569	N	N	27	N	N
88	20240816	100434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16010	180	2	1.14	404231400	25139	32.73	15920	16270	15860	20550	11090	15830	16079.85	13.42	3651	16130	15980	15680	15530	15230	16055	15605	79	4720	500	11080	10	1	15881755	2543	76.60	1.08	12	0.16	209.00	14809.00	31750	20230810	-49.57	15350	20240813	4.30	24100	-33.57	20240103	15350	4.30	20240813	30800	-48.02	20230904	15350	4.30	20240813	3.66	N	039840	500	79 억	2130569	N	N	27	N	N
89	20240816	090436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15910	80	2	0.51	18194490	1143	1.49	15920	15920	15910	20550	11090	15830	15918.19	13.42	91	16130	15980	15680	15530	15230	16055	15605	79	4720	500	11080	10	1	15881755	2527	76.12	1.07	12	0.01	209.00	14809.00	31750	20230810	-49.89	15350	20240813	3.65	24100	-33.98	20240103	15350	3.65	20240813	30800	-48.34	20230904	15350	3.65	20240813	3.66	N	039840	500	79 억	2130569	N	N	27	N	N
90	20240814	160437	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15830	140	2	0.89	1192827000	76578	70.55	15740	15830	15380	20350	10990	15690	15572.24	13.41	232	16063	15876	15613	15426	15163	15970	15520	79	4660	500	10980	10	1	15881755	2514	75.74	1.07	12	0.48	209.00	14809.00	31750	20230810	-50.14	15350	20240813	3.13	24100	-34.32	20240103	15350	3.13	20240813	30800	-48.60	20230904	15350	3.13	20240813	3.61	N	039840	500	79 억	2130515	N	N	27	N	N
91	20240814	150435	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15750	60	2	0.38	1075450000	69144	63.70	15740	15760	15380	20350	10990	15690	15553.77	13.41	-1117	16063	15876	15613	15426	15163	15970	15520	79	4660	500	10980	10	1	15881755	2501	75.36	1.06	12	0.44	209.00	14809.00	31750	20230810	-50.39	15350	20240813	2.61	24100	-34.65	20240103	15350	2.61	20240813	30800	-48.86	20230904	15350	2.61	20240813	3.61	N	039840	500	79 억	2130515	N	N	153	N	N
92	20240814	140442	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15690	0	3	0.00	990928770	63764	58.75	15740	15760	15380	20350	10990	15690	15540.57	13.41	-2893	16063	15876	15613	15426	15163	15970	15520	79	4660	500	10980	10	1	15881755	2492	75.07	1.06	12	0.40	209.00	14809.00	31750	20230810	-50.58	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	30800	-49.06	20230904	15350	2.21	20240813	3.61	N	039840	500	79 억	2130515	N	N	153	N	N
93	20240814	130438	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15690	0	3	0.00	877586210	56535	52.09	15740	15760	15380	20350	10990	15690	15522.88	13.41	-5400	16063	15876	15613	15426	15163	15970	15520	79	4660	500	10980	10	1	15881755	2492	75.07	1.06	12	0.36	209.00	14809.00	31750	20230810	-50.58	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	30800	-49.06	20230904	15350	2.21	20240813	3.61	N	039840	500	79 억	2130515	N	N	153	N	N
94	20240814	120436	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15530	-160	5	-1.02	790724170	50967	46.96	15740	15760	15380	20350	10990	15690	15514.43	13.41	-7157	16063	15876	15613	15426	15163	15970	15520	79	4660	500	10980	10	1	15881755	2466	74.31	1.05	12	0.32	209.00	14809.00	31750	20230810	-51.09	15350	20240813	1.17	24100	-35.56	20240103	15350	1.17	20240813	30800	-49.58	20230904	15350	1.17	20240813	3.61	N	039840	500	79 억	2130515	N	N	153	N	N
95	20240814	110434	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15510	-180	5	-1.15	734720060	47362	43.64	15740	15760	15380	20350	10990	15690	15512.86	13.41	-6730	16063	15876	15613	15426	15163	15970	15520	79	4660	500	10980	10	1	15881755	2463	74.21	1.05	12	0.30	209.00	14809.00	31750	20230810	-51.15	15350	20240813	1.04	24100	-35.64	20240103	15350	1.04	20240813	30800	-49.64	20230904	15350	1.04	20240813	3.61	N	039840	500	79 억	2130515	N	N	153	N	N
96	20240814	100433	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15400	-290	5	-1.85	523909550	33729	31.08	15740	15760	15380	20350	10990	15690	15532.91	13.41	-8674	16063	15876	15613	15426	15163	15970	15520	79	4660	500	10980	10	1	15881755	2446	73.68	1.04	12	0.21	209.00	14809.00	31750	20230810	-51.50	15350	20240813	0.33	24100	-36.10	20240103	15350	0.33	20240813	30800	-50.00	20230904	15350	0.33	20240813	3.61	N	039840	500	79 억	2130515	N	N	153	N	N
97	20240814	090505	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15690	0	3	0.00	53675260	3419	3.15	15740	15740	15670	20350	10990	15690	15699.11	13.41	267	16063	15876	15613	15426	15163	15970	15520	79	4660	500	10980	10	1	15881755	2492	75.07	1.06	12	0.02	209.00	14809.00	31750	20230810	-50.58	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	30800	-49.06	20230904	15350	2.21	20240813	3.61	N	039840	500	79 억	2130515	N	N	153	N	N
98	20240813	160429	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15690	20	2	0.13	1676729330	107723	35.47	15680	15800	15350	20350	10970	15670	15560.76	13.48	-9739	16556	16112	15756	15312	14956	15935	15135	79	4680	500	10960	10	1	15881755	2492	75.07	1.06	12	0.68	209.00	14809.00	31750	20230810	-50.58	15350	20240813	2.21	24100	-34.90	20240103	15350	2.21	20240813	30800	-49.06	20230904	15350	2.21	20240813	3.58	N	039840	500	79 억	2140380	N	N	153	N	N
99	20240813	150432	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15540	-130	5	-0.83	1369760540	88133	29.02	15680	15800	15350	20350	10970	15670	15541.86	13.48	-6491	16556	16112	15756	15312	14956	15935	15135	79	4680	500	10960	10	1	15881755	2468	74.35	1.05	12	0.55	209.00	14809.00	31750	20230810	-51.06	15350	20240813	1.24	24100	-35.52	20240103	15350	1.24	20240813	30800	-49.55	20230904	15350	1.24	20240813	3.58	N	039840	500	79 억	2140380	N	N	183	N	N
100	20240813	140432	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15510	-160	5	-1.02	1153150480	74164	24.42	15680	15800	15350	20350	10970	15670	15548.53	13.48	-8941	16556	16112	15756	15312	14956	15935	15135	79	4680	500	10960	10	1	15881755	2463	74.21	1.05	12	0.47	209.00	14809.00	31750	20230810	-51.15	15350	20240813	1.04	24100	-35.64	20240103	15350	1.04	20240813	30800	-49.64	20230904	15350	1.04	20240813	3.58	N	039840	500	79 억	2140380	N	N	183	N	N
101	20240813	130433	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15610	-60	5	-0.38	969939600	62399	20.54	15680	15800	15350	20350	10970	15670	15544.00	13.48	-7486	16556	16112	15756	15312	14956	15935	15135	79	4680	500	10960	10	1	15881755	2479	74.69	1.05	12	0.39	209.00	14809.00	31750	20230810	-50.83	15350	20240813	1.69	24100	-35.23	20240103	15350	1.69	20240813	30800	-49.32	20230904	15350	1.69	20240813	3.58	N	039840	500	79 억	2140380	N	N	183	N	N
102	20240813	120430	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15770	100	2	0.64	908182810	58474	19.25	15680	15770	15350	20350	10970	15670	15531.22	13.48	-6092	16556	16112	15756	15312	14956	15935	15135	79	4680	500	10960	10	1	15881755	2505	75.45	1.06	12	0.37	209.00	14809.00	31750	20230810	-50.33	15350	20240813	2.74	24100	-34.56	20240103	15350	2.74	20240813	30800	-48.80	20230904	15350	2.74	20240813	3.58	N	039840	500	79 억	2140380	N	N	183	N	N
103	20240813	110429	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15560	-110	5	-0.70	694583940	44829	14.76	15680	15760	15350	20350	10970	15670	15493.79	13.48	-7961	16556	16112	15756	15312	14956	15935	15135	79	4680	500	10960	10	1	15881755	2471	74.45	1.05	12	0.28	209.00	14809.00	31750	20230810	-50.99	15350	20240813	1.37	24100	-35.44	20240103	15350	1.37	20240813	30800	-49.48	20230904	15350	1.37	20240813	3.58	N	039840	500	79 억	2140380	N	N	183	N	N
104	20240813	100428	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15550	-120	5	-0.77	589914390	38088	12.54	15680	15760	15350	20350	10970	15670	15487.84	13.48	-8104	16556	16112	15756	15312	14956	15935	15135	79	4680	500	10960	10	1	15881755	2470	74.40	1.05	12	0.24	209.00	14809.00	31750	20230810	-51.02	15350	20240813	1.30	24100	-35.48	20240103	15350	1.30	20240813	30800	-49.51	20230904	15350	1.30	20240813	3.58	N	039840	500	79 억	2140380	N	N	183	N	N
105	20240813	090432	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	15710	40	2	0.26	47199890	3018	0.99	15680	15760	15550	20350	10970	15670	15638.69	13.48	-952	16556	16112	15756	15312	14956	15935	15135	79	4680	500	10960	10	1	15881755	2495	75.17	1.06	12	0.02	209.00	14809.00	31750	20230810	-50.52	15400	20240812	2.01	24100	-34.81	20240103	15400	2.01	20240812	30800	-48.99	20230904	15400	2.01	20240812	3.58	N	039840	500	79 억	2140380	N	N	183	N	N
106	20240812	160427	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15670	-500	5	-3.09	4711526840	302159	148.22	16150	16200	15400	21000	11320	16170	15592.75	13.79	32826	17130	16650	16320	15840	15510	16485	15675	79	4830	500	11310	10	1	15881755	2489	74.98	1.06	12	1.90	209.00	14809.00	31750	20230810	-50.65	15400	20240812	1.75	24100	-34.98	20240103	15400	1.75	20240812	30800	-49.12	20230904	15400	1.75	20240812	3.52	N	039840	500	79 억	2189950	N	N	183	N	N
107	20240812	150430	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15560	-610	5	-3.77	4427430620	283986	139.30	16150	16200	15400	21000	11320	16170	15590.29	13.79	33511	17130	16650	16320	15840	15510	16485	15675	79	4830	500	11310	10	1	15881755	2471	74.45	1.05	12	1.79	209.00	14809.00	31750	20230810	-50.99	15400	20240812	1.04	24100	-35.44	20240103	15400	1.04	20240812	30800	-49.48	20230904	15400	1.04	20240812	3.52	N	039840	500	79 억	2189950	N	N	343	N	N
108	20240812	140428	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15580	-590	5	-3.65	4065258100	260730	127.90	16150	16200	15400	21000	11320	16170	15591.81	13.79	19658	17130	16650	16320	15840	15510	16485	15675	79	4830	500	11310	10	1	15881755	2474	74.55	1.05	12	1.64	209.00	14809.00	31750	20230810	-50.93	15400	20240812	1.17	24100	-35.35	20240103	15400	1.17	20240812	30800	-49.42	20230904	15400	1.17	20240812	3.52	N	039840	500	79 억	2189950	N	N	343	N	N
109	20240812	130426	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15540	-630	5	-3.90	3484545210	223333	109.55	16150	16200	15400	21000	11320	16170	15602.44	13.79	5882	17130	16650	16320	15840	15510	16485	15675	79	4830	500	11310	10	1	15881755	2468	74.35	1.05	12	1.41	209.00	14809.00	31750	20230810	-51.06	15400	20240812	0.91	24100	-35.52	20240103	15400	0.91	20240812	30800	-49.55	20230904	15400	0.91	20240812	3.52	N	039840	500	79 억	2189950	N	N	343	N	N
110	20240812	120426	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15500	-670	5	-4.14	2940848620	188461	92.45	16150	16200	15400	21000	11320	16170	15604.52	13.79	2552	17130	16650	16320	15840	15510	16485	15675	79	4830	500	11310	10	1	15881755	2462	74.16	1.05	12	1.19	209.00	14809.00	31750	20230810	-51.18	15400	20240812	0.65	24100	-35.68	20240103	15400	0.65	20240812	30800	-49.68	20230904	15400	0.65	20240812	3.52	N	039840	500	79 억	2189950	N	N	343	N	N
111	20240812	110426	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15430	-740	5	-4.58	2377589740	152029	74.58	16150	16200	15400	21000	11320	16170	15639.02	13.79	-988	17130	16650	16320	15840	15510	16485	15675	79	4830	500	11310	10	1	15881755	2451	73.83	1.04	12	0.96	209.00	14809.00	31750	20230810	-51.40	15400	20240812	0.19	24100	-35.98	20240103	15400	0.19	20240812	30800	-49.90	20230904	15400	0.19	20240812	3.52	N	039840	500	79 억	2189950	N	N	343	N	N
112	20240812	100423	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15770	-400	5	-2.47	1687217150	107663	52.81	16150	16200	15400	21000	11320	16170	15671.23	13.79	6245	17130	16650	16320	15840	15510	16485	15675	79	4830	500	11310	10	1	15881755	2505	75.45	1.06	12	0.68	209.00	14809.00	31750	20230810	-50.33	15400	20240812	2.40	24100	-34.56	20240103	15400	2.40	20240812	30800	-48.80	20230904	15400	2.40	20240812	3.52	N	039840	500	79 억	2189950	N	N	343	N	N
113	20240812	090422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16060	-110	5	-0.68	108313250	6721	3.30	16150	16200	16000	21000	11320	16170	16115.56	13.79	1927	17130	16650	16320	15840	15510	16485	15675	79	4830	500	11310	10	1	15881755	2551	76.84	1.08	12	0.04	209.00	14809.00	31750	20230810	-49.42	15990	20240809	0.44	24100	-33.36	20240103	15990	0.44	20240809	30800	-47.86	20230904	15990	0.44	20240809	3.52	N	039840	500	79 억	2189950	N	N	343	N	N
114	20240809	160421	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16170	-330	5	-2.00	3282247970	202055	39.77	16510	16800	15990	21450	11550	16500	16244.22	14.22	6790	18106	17302	16676	15872	15246	16990	15560	79	4950	500	11550	10	1	15881755	2568	77.37	1.09	12	1.27	209.00	14809.00	31750	20230810	-49.07	15990	20240809	1.13	24100	-32.90	20240103	15990	1.13	20240809	31750	-49.07	20230810	15990	1.13	20240809	3.47	N	039840	500	79 억	2258852	N	N	339	N	N
115	20240809	150430	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16020	-480	5	-2.91	2922066170	179697	35.37	16510	16800	15990	21450	11550	16500	16260.92	14.22	7147	18106	17302	16676	15872	15246	16990	15560	79	4950	500	11550	10	1	15881755	2544	76.65	1.08	12	1.13	209.00	14809.00	31750	20230810	-49.54	15990	20240809	0.19	24100	-33.53	20240103	15990	0.19	20240809	31750	-49.54	20230810	15990	0.19	20240809	3.47	N	039840	500	79 억	2258852	N	N	433	N	N
116	20240809	140431	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	15990	-510	5	-3.09	2548153690	156399	30.78	16510	16800	15990	21450	11550	16500	16292.50	14.22	3193	18106	17302	16676	15872	15246	16990	15560	79	4950	500	11550	10	1	15881755	2539	76.51	1.08	12	0.98	209.00	14809.00	31750	20230810	-49.64	15990	20240809	0.00	24100	-33.65	20240103	15990	0.00	20240809	31750	-49.64	20230810	15990	0.00	20240809	3.47	N	039840	500	79 억	2258852	N	N	433	N	N
117	20240809	130430	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16020	-480	5	-2.91	1974355730	120594	23.74	16510	16800	16010	21450	11550	16500	16371.80	14.22	1456	18106	17302	16676	15872	15246	16990	15560	79	4950	500	11550	10	1	15881755	2544	76.65	1.08	12	0.76	209.00	14809.00	31750	20230810	-49.54	16010	20240809	0.06	24100	-33.53	20240103	16010	0.06	20240809	31750	-49.54	20230810	16010	0.06	20240809	3.47	N	039840	500	79 억	2258852	N	N	433	N	N
118	20240809	120429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16370	-130	5	-0.79	1076399710	64958	12.79	16510	16800	16340	21450	11550	16500	16570.83	14.22	4976	18106	17302	16676	15872	15246	16990	15560	79	4950	500	11550	10	1	15881755	2600	78.33	1.11	12	0.41	209.00	14809.00	31750	20230810	-48.44	16050	20240808	1.99	24100	-32.07	20240103	16050	1.99	20240808	31750	-48.44	20230810	16050	1.99	20240808	3.47	N	039840	500	79 억	2258852	N	N	433	N	N
119	20240809	110423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16480	-20	5	-0.12	745690310	44917	8.84	16510	16800	16420	21450	11550	16500	16601.77	14.22	8264	18106	17302	16676	15872	15246	16990	15560	79	4950	500	11550	10	1	15881755	2617	78.85	1.11	12	0.28	209.00	14809.00	31750	20230810	-48.09	16050	20240808	2.68	24100	-31.62	20240103	16050	2.68	20240808	31750	-48.09	20230810	16050	2.68	20240808	3.47	N	039840	500	79 억	2258852	N	N	433	N	N
120	20240809	100430	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16570	70	2	0.42	590936780	35552	7.00	16510	16800	16420	21450	11550	16500	16622.15	14.22	8466	18106	17302	16676	15872	15246	16990	15560	79	4950	500	11550	10	1	15881755	2632	79.28	1.12	12	0.22	209.00	14809.00	31750	20230810	-47.81	16050	20240808	3.24	24100	-31.24	20240103	16050	3.24	20240808	31750	-47.81	20230810	16050	3.24	20240808	3.47	N	039840	500	79 억	2258852	N	N	433	N	N
121	20240809	090424	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16600	100	2	0.61	37836650	2282	0.45	16510	16700	16510	21450	11550	16500	16584.67	14.22	-209	18106	17302	16676	15872	15246	16990	15560	79	4950	500	11550	10	1	15881755	2636	79.43	1.12	12	0.01	209.00	14809.00	31750	20230810	-47.72	16050	20240808	3.43	24100	-31.12	20240103	16050	3.43	20240808	31750	-47.72	20230810	16050	3.43	20240808	3.47	N	039840	500	79 억	2258852	N	N	433	N	N
122	20240808	160419	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16500	-2650	5	-13.84	8437577200	506100	386.86	17310	17480	16050	24850	13410	19150	16671.83	15.05	-99045	19930	19540	18880	18490	17830	19735	18685	79	5700	500	13400	10	1	15881755	2620	78.95	1.11	12	3.19	209.00	14809.00	31750	20230810	-48.03	16050	20240808	2.80	24100	-31.54	20240103	16050	2.80	20240808	31750	-48.03	20230810	16050	2.80	20240808	3.55	N	039840	500	79 억	2390957	N	N	433	N	N
123	20240808	150423	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16060	-3090	5	-16.14	7769061050	465120	355.53	17310	17480	16060	24850	13410	19150	16703.35	15.05	-95199	19930	19540	18880	18490	17830	19735	18685	79	5700	500	13400	10	1	15881755	2551	76.84	1.08	12	2.93	209.00	14809.00	31750	20230810	-49.42	16060	20240808	0.00	24100	-33.36	20240103	16060	0.00	20240808	31750	-49.42	20230810	16060	0.00	20240808	3.55	N	039840	500	79 억	2390957	N	N	954	N	N
124	20240808	140424	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16210	-2940	5	-15.35	7014703090	418388	319.81	17310	17480	16080	24850	13410	19150	16766.02	15.05	-80464	19930	19540	18880	18490	17830	19735	18685	79	5700	500	13400	10	1	15881755	2574	77.56	1.09	12	2.63	209.00	14809.00	31750	20230810	-48.94	16080	20240808	0.81	24100	-32.74	20240103	16080	0.81	20240808	31750	-48.94	20230810	16080	0.81	20240808	3.55	N	039840	500	79 억	2390957	N	N	954	N	N
125	20240808	130425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16330	-2820	5	-14.73	5788624170	342655	261.92	17310	17480	16260	24850	13410	19150	16893.45	15.05	-66314	19930	19540	18880	18490	17830	19735	18685	79	5700	500	13400	10	1	15881755	2593	78.13	1.10	12	2.16	209.00	14809.00	31750	20230810	-48.57	16110	20240805	1.37	24100	-32.24	20240103	16110	1.37	20240805	31750	-48.57	20230810	16110	1.37	20240805	3.55	N	039840	500	79 억	2390957	N	N	954	N	N
126	20240808	120429	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16750	-2400	5	-12.53	4744024430	279268	213.47	17310	17480	16310	24850	13410	19150	16987.35	15.05	-50908	19930	19540	18880	18490	17830	19735	18685	79	5700	500	13400	10	1	15881755	2660	80.14	1.13	12	1.76	209.00	14809.00	31750	20230810	-47.24	16110	20240805	3.97	24100	-30.50	20240103	16110	3.97	20240805	31750	-47.24	20230810	16110	3.97	20240805	3.55	N	039840	500	79 억	2390957	N	N	954	N	N
127	20240808	110425	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	16890	-2260	5	-11.80	3428850140	200291	153.10	17310	17480	16760	24850	13410	19150	17119.34	15.05	-26016	19930	19540	18880	18490	17830	19735	18685	79	5700	500	13400	10	1	15881755	2682	80.81	1.14	12	1.26	209.00	14809.00	31750	20230810	-46.80	16110	20240805	4.84	24100	-29.92	20240103	16110	4.84	20240805	31750	-46.80	20230810	16110	4.84	20240805	3.55	N	039840	500	79 억	2390957	N	N	954	N	N
128	20240808	100422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17150	-2000	5	-10.44	2980230030	173982	132.99	17310	17480	16760	24850	13410	19150	17129.53	15.05	-18287	19930	19540	18880	18490	17830	19735	18685	79	5700	500	13400	10	1	15881755	2724	82.06	1.16	12	1.10	209.00	14809.00	31750	20230810	-45.98	16110	20240805	6.46	24100	-28.84	20240103	16110	6.46	20240805	31750	-45.98	20230810	16110	6.46	20240805	3.55	N	039840	500	79 억	2390957	N	N	954	N	N
129	20240808	090421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17000	-2150	5	-11.23	987267970	57306	43.80	17310	17480	17000	24850	13410	19150	17228.00	15.05	-6996	19930	19540	18880	18490	17830	19735	18685	79	5700	500	13400	10	1	15881755	2700	81.34	1.15	12	0.36	209.00	14809.00	31750	20230810	-46.46	16110	20240805	5.52	24100	-29.46	20240103	16110	5.52	20240805	31750	-46.46	20230810	16110	5.52	20240805	3.55	N	039840	500	79 억	2390957	N	N	954	N	N
130	20240807	160414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19150	750	2	4.08	1607061880	84890	118.72	18400	19270	18220	23900	12880	18400	18893.42	14.94	16940	19666	19032	17766	17132	15866	19350	17450	79	5500	500	12880	10	1	15881755	3041	91.63	1.29	12	0.53	209.00	14809.00	32400	20230801	-40.90	16110	20240805	18.87	24100	-20.54	20240103	16110	18.87	20240805	31750	-39.69	20230810	16110	18.87	20240805	3.72	N	039840	500	79 억	2372926	N	N	954	N	N
131	20240807	150420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19070	670	2	3.64	1275144910	67553	94.48	18400	19270	18220	23900	12880	18400	18876.21	14.94	17775	19666	19032	17766	17132	15866	19350	17450	79	5500	500	12880	10	1	15881755	3029	91.24	1.29	12	0.43	209.00	14809.00	32400	20230801	-41.14	16110	20240805	18.37	24100	-20.87	20240103	16110	18.37	20240805	31750	-39.94	20230810	16110	18.37	20240805	3.72	N	039840	500	79 억	2372926	N	N	2	N	N
132	20240807	140423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19190	790	2	4.29	1106561110	58767	82.19	18400	19270	18220	23900	12880	18400	18829.63	14.94	17249	19666	19032	17766	17132	15866	19350	17450	79	5500	500	12880	10	1	15881755	3048	91.82	1.30	12	0.37	209.00	14809.00	32400	20230801	-40.77	16110	20240805	19.12	24100	-20.37	20240103	16110	19.12	20240805	31750	-39.56	20230810	16110	19.12	20240805	3.72	N	039840	500	79 억	2372926	N	N	2	N	N
133	20240807	130421	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19160	760	2	4.13	1006467800	53554	74.90	18400	19190	18220	23900	12880	18400	18793.51	14.94	13415	19666	19032	17766	17132	15866	19350	17450	79	5500	500	12880	10	1	15881755	3043	91.67	1.29	12	0.34	209.00	14809.00	32400	20230801	-40.86	16110	20240805	18.93	24100	-20.50	20240103	16110	18.93	20240805	31750	-39.65	20230810	16110	18.93	20240805	3.72	N	039840	500	79 억	2372926	N	N	2	N	N
134	20240807	120423	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19020	620	2	3.37	810240480	43252	60.49	18400	19090	18220	23900	12880	18400	18733.02	14.94	10773	19666	19032	17766	17132	15866	19350	17450	79	5500	500	12880	10	1	15881755	3021	91.00	1.28	12	0.27	209.00	14809.00	32400	20230801	-41.30	16110	20240805	18.06	24100	-21.08	20240103	16110	18.06	20240805	31750	-40.09	20230810	16110	18.06	20240805	3.72	N	039840	500	79 억	2372926	N	N	2	N	N
135	20240807	110422	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18930	530	2	2.88	717602640	38383	53.68	18400	19040	18220	23900	12880	18400	18695.85	14.94	9761	19666	19032	17766	17132	15866	19350	17450	79	5500	500	12880	10	1	15881755	3006	90.57	1.28	12	0.24	209.00	14809.00	32400	20230801	-41.57	16110	20240805	17.50	24100	-21.45	20240103	16110	17.50	20240805	31750	-40.38	20230810	16110	17.50	20240805	3.72	N	039840	500	79 억	2372926	N	N	2	N	N
136	20240807	100418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18570	170	2	0.92	300251590	16262	22.74	18400	18640	18220	23900	12880	18400	18463.39	14.94	2182	19666	19032	17766	17132	15866	19350	17450	79	5500	500	12880	10	1	15881755	2949	88.85	1.25	12	0.10	209.00	14809.00	32400	20230801	-42.69	16110	20240805	15.27	24100	-22.95	20240103	16110	15.27	20240805	31750	-41.51	20230810	16110	15.27	20240805	3.72	N	039840	500	79 억	2372926	N	N	2	N	N
137	20240807	090418	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18310	-90	5	-0.49	62471770	3399	4.75	18400	18400	18220	23900	12880	18400	18379.46	14.94	-366	19666	19032	17766	17132	15866	19350	17450	79	5500	500	12880	10	1	15881755	2908	87.61	1.24	12	0.02	209.00	14809.00	32400	20230801	-43.49	16110	20240805	13.66	24100	-24.02	20240103	16110	13.66	20240805	31750	-42.33	20230810	16110	13.66	20240805	3.72	N	039840	500	79 억	2372926	N	N	2	N	N
138	20240806	160414	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18400	1520	2	9.00	1253388100	71500	61.94	16500	18400	16500	21900	11820	16880	17529.90	14.94	154	19646	18262	17186	15802	14726	17725	15265	79	5020	500	11810	10	1	15881755	2922	88.04	1.24	12	0.45	209.00	14809.00	32500	20230731	-43.38	16110	20240805	14.21	24100	-23.65	20240103	16110	14.21	20240805	31750	-42.05	20230810	16110	14.21	20240805	3.75	N	039840	500	79 억	2372783	N	N	2	N	N
139	20240806	150420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18140	1260	2	7.46	1091937510	62674	54.29	16500	18140	16500	21900	11820	16880	17422.50	14.94	3496	19646	18262	17186	15802	14726	17725	15265	79	5020	500	11810	10	1	15881755	2881	86.79	1.22	12	0.39	209.00	14809.00	32500	20230731	-44.18	16110	20240805	12.60	24100	-24.73	20240103	16110	12.60	20240805	31750	-42.87	20230810	16110	12.60	20240805	3.75	N	039840	500	79 억	2372783	Y	N	248	N	N
140	20240806	140417	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17440	560	2	3.32	728260580	42206	36.56	16500	17690	16500	21900	11820	16880	17254.91	14.94	-1197	19646	18262	17186	15802	14726	17725	15265	79	5020	500	11810	10	1	15881755	2770	83.44	1.18	12	0.27	209.00	14809.00	32500	20230731	-46.34	16110	20240805	8.26	24100	-27.63	20240103	16110	8.26	20240805	31750	-45.07	20230810	16110	8.26	20240805	3.75	N	039840	500	79 억	2372783	N	N	248	N	N
141	20240806	130417	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17500	620	2	3.67	714566020	41420	35.88	16500	17690	16500	21900	11820	16880	17251.71	14.94	-1261	19646	18262	17186	15802	14726	17725	15265	79	5020	500	11810	10	1	15881755	2779	83.73	1.18	12	0.26	209.00	14809.00	32500	20230731	-46.15	16110	20240805	8.63	24100	-27.39	20240103	16110	8.63	20240805	31750	-44.88	20230810	16110	8.63	20240805	3.75	N	039840	500	79 억	2372783	N	N	248	N	N
142	20240806	120420	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17400	520	2	3.08	619246300	35970	31.16	16500	17690	16500	21900	11820	16880	17215.63	14.94	-1112	19646	18262	17186	15802	14726	17725	15265	79	5020	500	11810	10	1	15881755	2763	83.25	1.17	12	0.23	209.00	14809.00	32500	20230731	-46.46	16110	20240805	8.01	24100	-27.80	20240103	16110	8.01	20240805	31750	-45.20	20230810	16110	8.01	20240805	3.75	N	039840	500	79 억	2372783	N	N	248	N	N
143	20240806	110415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17300	420	2	2.49	599207700	34809	30.15	16500	17690	16500	21900	11820	16880	17214.16	14.94	-344	19646	18262	17186	15802	14726	17725	15265	79	5020	500	11810	10	1	15881755	2748	82.78	1.17	12	0.22	209.00	14809.00	32500	20230731	-46.77	16110	20240805	7.39	24100	-28.22	20240103	16110	7.39	20240805	31750	-45.51	20230810	16110	7.39	20240805	3.75	N	039840	500	79 억	2372783	N	N	248	N	N
144	20240806	100415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17530	650	2	3.85	379030880	22196	19.23	16500	17690	16500	21900	11820	16880	17076.54	14.94	-2714	19646	18262	17186	15802	14726	17725	15265	79	5020	500	11810	10	1	15881755	2784	83.88	1.18	12	0.14	209.00	14809.00	32500	20230731	-46.06	16110	20240805	8.81	24100	-27.26	20240103	16110	8.81	20240805	31750	-44.79	20230810	16110	8.81	20240805	3.75	N	039840	500	79 억	2372783	N	N	248	N	N
145	20240806	090416	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	17270	390	2	2.31	131739520	7945	6.88	16500	17320	16500	21900	11820	16880	16581.44	14.94	-103	19646	18262	17186	15802	14726	17725	15265	79	5020	500	11810	10	1	15881755	2743	82.63	1.17	12	0.05	209.00	14809.00	32500	20230731	-46.86	16110	20240805	7.20	24100	-28.34	20240103	16110	7.20	20240805	31750	-45.61	20230810	16110	7.20	20240805	3.75	N	039840	500	79 억	2372783	N	N	248	N	N
146	20240805	160409	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16880	-1690	5	-9.10	1972904780	115030	281.06	18570	18570	16110	24100	13000	18570	17151.29	15.07	-21686	19523	19046	18753	18276	17983	18900	18130	79	5530	500	12990	10	1	15881755	2681	80.77	1.14	12	0.72	209.00	14809.00	32650	20230728	-48.30	16110	20240805	4.78	24100	-29.96	20240103	16110	4.78	20240805	31750	-46.83	20230810	16110	4.78	20240805	3.77	N	039840	500	79 억	2393731	N	N	248	N	N
147	20240805	150415	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16400	-2170	5	-11.69	1784610060	103714	253.41	18570	18570	16110	24100	13000	18570	17207.02	15.07	-20508	19523	19046	18753	18276	17983	18900	18130	79	5530	500	12990	10	1	15881755	2605	78.47	1.11	12	0.65	209.00	14809.00	32650	20230728	-49.77	16110	20240805	1.80	24100	-31.95	20240103	16110	1.80	20240805	31750	-48.35	20230810	16110	1.80	20240805	3.77	N	039840	500	79 억	2393731	N	N	365	N	N
148	20240805	140417	58	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16800	-1770	5	-9.53	1573534500	90942	222.21	18570	18570	16800	24100	13000	18570	17302.60	15.07	-17619	19523	19046	18753	18276	17983	18900	18130	79	5530	500	12990	10	1	15881755	2668	80.38	1.13	12	0.57	209.00	14809.00	32650	20230728	-48.55	16800	20240805	0.00	24100	-30.29	20240103	16800	0.00	20240805	31750	-47.09	20230810	16800	0.00	20240805	3.77	N	039840	500	79 억	2393731	N	N	365	N	N
149	20240805	130415	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	16980	-1590	5	-8.56	1348895200	77666	189.77	18570	18570	16950	24100	13000	18570	17367.88	15.07	-15570	19523	19046	18753	18276	17983	18900	18130	79	5530	500	12990	10	1	15881755	2697	81.24	1.15	12	0.49	209.00	14809.00	32650	20230728	-47.99	16950	20240805	0.18	24100	-29.54	20240103	16950	0.18	20240805	31750	-46.52	20230810	16950	0.18	20240805	3.77	N	039840	500	79 억	2393731	N	N	365	N	N
150	20240805	120413	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17330	-1240	5	-6.68	1164160650	66856	163.35	18570	18570	16960	24100	13000	18570	17412.94	15.07	-14497	19523	19046	18753	18276	17983	18900	18130	79	5530	500	12990	10	1	15881755	2752	82.92	1.17	12	0.42	209.00	14809.00	32650	20230728	-46.92	16960	20240805	2.18	24100	-28.09	20240103	16960	2.18	20240805	31750	-45.42	20230810	16960	2.18	20240805	3.77	N	039840	500	79 억	2393731	N	N	365	N	N
151	20240805	110417	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17230	-1340	5	-7.22	882654210	50410	123.17	18570	18570	17100	24100	13000	18570	17509.49	15.07	-11976	19523	19046	18753	18276	17983	18900	18130	79	5530	500	12990	10	1	15881755	2736	82.44	1.16	12	0.32	209.00	14809.00	32650	20230728	-47.23	17100	20240805	0.76	24100	-28.51	20240103	17100	0.76	20240805	31750	-45.73	20230810	17100	0.76	20240805	3.77	N	039840	500	79 억	2393731	N	N	365	N	N
152	20240805	100412	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	17300	-1270	5	-6.84	594381370	33668	82.26	18570	18570	17230	24100	13000	18570	17654.17	15.07	-9113	19523	19046	18753	18276	17983	18900	18130	79	5530	500	12990	10	1	15881755	2748	82.78	1.17	12	0.21	209.00	14809.00	32650	20230728	-47.01	17230	20240805	0.41	24100	-28.22	20240103	17230	0.41	20240805	31750	-45.51	20230810	17230	0.41	20240805	3.77	N	039840	500	79 억	2393731	N	N	365	N	N
153	20240805	090410	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	18200	-370	5	-1.99	85522730	4631	11.32	18570	18570	18200	24100	13000	18570	18467.42	15.07	-1660	19523	19046	18753	18276	17983	18900	18130	79	5530	500	12990	10	1	15881755	2890	87.08	1.23	12	0.03	209.00	14809.00	32650	20230728	-44.26	18200	20240805	0.00	24100	-24.48	20240103	18200	0.00	20240805	31750	-42.68	20230810	18200	0.00	20240805	3.77	N	039840	500	79 억	2393731	N	N	365	N	N
154	20240802	160406	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18570	-790	5	-4.08	766834550	40862	137.51	19200	19230	18460	25150	13560	19360	18766.45	15.10	-3880	19666	19512	19346	19192	19026	19590	19270	79	5790	500	13550	10	1	15881755	2949	88.85	1.25	12	0.26	209.00	14809.00	33300	20230727	-44.23	18360	20240725	1.14	24100	-22.95	20240103	18360	1.14	20240725	31750	-41.51	20230810	18360	1.14	20240725	3.80	N	039840	500	79 억	2397717	N	N	365	N	N
155	20240802	150405	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18520	-840	5	-4.34	645966680	34360	115.63	19200	19230	18460	25150	13560	19360	18799.96	15.10	-2767	19666	19512	19346	19192	19026	19590	19270	79	5790	500	13550	10	1	15881755	2941	88.61	1.25	12	0.22	209.00	14809.00	33300	20230727	-44.38	18360	20240725	0.87	24100	-23.15	20240103	18360	0.87	20240725	31750	-41.67	20230810	18360	0.87	20240725	3.80	N	039840	500	79 억	2397717	N	N	218	N	N
156	20240802	140409	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18660	-700	5	-3.62	496216480	26283	88.45	19200	19230	18660	25150	13560	19360	18879.75	15.10	-2216	19666	19512	19346	19192	19026	19590	19270	79	5790	500	13550	10	1	15881755	2964	89.28	1.26	12	0.17	209.00	14809.00	33300	20230727	-43.96	18360	20240725	1.63	24100	-22.57	20240103	18360	1.63	20240725	31750	-41.23	20230810	18360	1.63	20240725	3.80	N	039840	500	79 억	2397717	N	N	218	N	N
157	20240802	130409	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18700	-660	5	-3.41	421195800	22269	74.94	19200	19230	18700	25150	13560	19360	18914.00	15.10	-2078	19666	19512	19346	19192	19026	19590	19270	79	5790	500	13550	10	1	15881755	2970	89.47	1.26	12	0.14	209.00	14809.00	33300	20230727	-43.84	18360	20240725	1.85	24100	-22.41	20240103	18360	1.85	20240725	31750	-41.10	20230810	18360	1.85	20240725	3.80	N	039840	500	79 억	2397717	N	N	218	N	N
158	20240802	120408	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18760	-600	5	-3.10	371646640	19627	66.05	19200	19230	18750	25150	13560	19360	18935.48	15.10	-1783	19666	19512	19346	19192	19026	19590	19270	79	5790	500	13550	10	1	15881755	2979	89.76	1.27	12	0.12	209.00	14809.00	33300	20230727	-43.66	18360	20240725	2.18	24100	-22.16	20240103	18360	2.18	20240725	31750	-40.91	20230810	18360	2.18	20240725	3.80	N	039840	500	79 억	2397717	N	N	218	N	N
159	20240802	110407	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18840	-520	5	-2.69	317365380	16744	56.35	19200	19230	18770	25150	13560	19360	18953.98	15.10	-1955	19666	19512	19346	19192	19026	19590	19270	79	5790	500	13550	10	1	15881755	2992	90.14	1.27	12	0.11	209.00	14809.00	33300	20230727	-43.42	18360	20240725	2.61	24100	-21.83	20240103	18360	2.61	20240725	31750	-40.66	20230810	18360	2.61	20240725	3.80	N	039840	500	79 억	2397717	N	N	218	N	N
160	20240802	100405	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	18940	-420	5	-2.17	163300080	8580	28.87	19200	19230	18940	25150	13560	19360	19032.64	15.10	-3585	19666	19512	19346	19192	19026	19590	19270	79	5790	500	13550	10	1	15881755	3008	90.62	1.28	12	0.05	209.00	14809.00	33300	20230727	-43.12	18360	20240725	3.16	24100	-21.41	20240103	18360	3.16	20240725	31750	-40.35	20230810	18360	3.16	20240725	3.80	N	039840	500	79 억	2397717	N	N	218	N	N
161	20240802	090411	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19190	-170	5	-0.88	2436320	127	0.43	19200	19200	19180	25150	13560	19360	19183.62	15.10	-112	19666	19512	19346	19192	19026	19590	19270	79	5790	500	13550	10	1	15881755	3048	91.82	1.30	12	0.00	209.00	14809.00	33300	20230727	-42.37	18360	20240725	4.52	24100	-20.37	20240103	18360	4.52	20240725	31750	-39.56	20230810	18360	4.52	20240725	3.80	N	039840	500	79 억	2397717	N	N	218	N	N
162	20240801	160406	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19360	60	2	0.31	572745160	29667	115.38	19200	19500	19180	25050	13510	19300	19305.80	15.01	11725	19493	19396	19223	19126	18953	19445	19175	79	5750	500	13510	10	1	15881755	3075	92.63	1.31	12	0.19	209.00	14809.00	34450	20230726	-43.80	18360	20240725	5.45	24100	-19.67	20240103	18360	5.45	20240725	32400	-40.25	20230801	18360	5.45	20240725	3.78	N	039840	500	79 억	2384626	N	N	218	N	N
163	20240801	150415	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19310	10	2	0.05	494872110	25636	99.70	19200	19500	19180	25050	13510	19300	19303.80	15.01	13182	19493	19396	19223	19126	18953	19445	19175	79	5750	500	13510	10	1	15881755	3067	92.39	1.30	12	0.16	209.00	14809.00	34450	20230726	-43.95	18360	20240725	5.17	24100	-19.88	20240103	18360	5.17	20240725	32400	-40.40	20230801	18360	5.17	20240725	3.78	N	039840	500	79 억	2384626	N	N	288	N	N
164	20240801	140412	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19400	100	2	0.52	460608800	23867	92.82	19200	19500	19180	25050	13510	19300	19298.98	15.01	13654	19493	19396	19223	19126	18953	19445	19175	79	5750	500	13510	10	1	15881755	3081	92.82	1.31	12	0.15	209.00	14809.00	34450	20230726	-43.69	18360	20240725	5.66	24100	-19.50	20240103	18360	5.66	20240725	32400	-40.12	20230801	18360	5.66	20240725	3.78	N	039840	500	79 억	2384626	N	N	288	N	N
165	20240801	130407	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19360	60	2	0.31	432157840	22398	87.11	19200	19500	19180	25050	13510	19300	19294.48	15.01	13635	19493	19396	19223	19126	18953	19445	19175	79	5750	500	13510	10	1	15881755	3075	92.63	1.31	12	0.14	209.00	14809.00	34450	20230726	-43.80	18360	20240725	5.45	24100	-19.67	20240103	18360	5.45	20240725	32400	-40.25	20230801	18360	5.45	20240725	3.78	N	039840	500	79 억	2384626	N	N	288	N	N
166	20240801	120409	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19290	-10	5	-0.05	413687920	21443	83.39	19200	19500	19180	25050	13510	19300	19292.45	15.01	12999	19493	19396	19223	19126	18953	19445	19175	79	5750	500	13510	10	1	15881755	3064	92.30	1.30	12	0.14	209.00	14809.00	34450	20230726	-44.01	18360	20240725	5.07	24100	-19.96	20240103	18360	5.07	20240725	32400	-40.46	20230801	18360	5.07	20240725	3.78	N	039840	500	79 억	2384626	N	N	288	N	N
167	20240801	110410	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19390	90	2	0.47	311861040	16170	62.89	19200	19500	19180	25050	13510	19300	19286.40	15.01	11151	19493	19396	19223	19126	18953	19445	19175	79	5750	500	13510	10	1	15881755	3079	92.78	1.31	12	0.10	209.00	14809.00	34450	20230726	-43.72	18360	20240725	5.61	24100	-19.54	20240103	18360	5.61	20240725	32400	-40.15	20230801	18360	5.61	20240725	3.78	N	039840	500	79 억	2384626	N	N	288	N	N
168	20240801	100408	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19260	-40	5	-0.21	60495440	3121	12.14	19200	19500	19200	25050	13510	19300	19383.35	15.01	1421	19493	19396	19223	19126	18953	19445	19175	79	5750	500	13510	10	1	15881755	3059	92.15	1.30	12	0.02	209.00	14809.00	34450	20230726	-44.09	18360	20240725	4.90	24100	-20.08	20240103	18360	4.90	20240725	32400	-40.56	20230801	18360	4.90	20240725	3.78	N	039840	500	79 억	2384626	N	N	288	N	N
169	20240801	090401	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	19400	100	2	0.52	2554700	133	0.52	19200	19400	19200	25050	13510	19300	19208.27	15.01	-6	19493	19396	19223	19126	18953	19445	19175	79	5750	500	13510	10	1	15881755	3081	92.82	1.31	12	0.00	209.00	14809.00	34450	20230726	-43.69	18360	20240725	5.66	24100	-19.50	20240103	18360	5.66	20240725	32400	-40.12	20230801	18360	5.66	20240725	3.78	N	039840	500	79 억	2384626	N	N	288	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History