KissMeData/363250/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-220	5	-2.34	196518390	21357	85.10	9420	9490	9120	12240	6600	9420	9201.59	0.97	2191	9806	9612	9476	9282	9146	9545	9215	35	2820	500	6400	10	1	7006491	645	-8.08	2.34	12	0.30	-1139.00	3931.00	26400	20230921	-65.15	5390	20240307	70.69	12800	-28.12	20240822	5390	70.69	20240307	23600	-61.02	20231004	5390	70.69	20240307	5.34	N	363250	500	35 억	68024	N	N	N	N
3	20240930	151245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-260	5	-2.76	192400590	20909	83.31	9420	9490	9120	12240	6600	9420	9201.81	0.97	2549	9806	9612	9476	9282	9146	9545	9215	35	2820	500	6400	10	1	7006491	642	-8.04	2.33	12	0.30	-1139.00	3931.00	26400	20230921	-65.30	5390	20240307	69.94	12800	-28.44	20240822	5390	69.94	20240307	23600	-61.19	20231004	5390	69.94	20240307	5.34	N	363250	500	35 억	68024	N	N	N	N
4	20240930	141246	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-240	5	-2.55	157226070	17064	67.99	9420	9490	9120	12240	6600	9420	9213.90	0.97	2807	9806	9612	9476	9282	9146	9545	9215	35	2820	500	6400	10	1	7006491	643	-8.06	2.34	12	0.24	-1139.00	3931.00	26400	20230921	-65.23	5390	20240307	70.32	12800	-28.28	20240822	5390	70.32	20240307	23600	-61.10	20231004	5390	70.32	20240307	5.34	N	363250	500	35 억	68024	N	N	N	N
5	20240930	131239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9220	-200	5	-2.12	152486760	16547	65.93	9420	9490	9120	12240	6600	9420	9215.37	0.97	2771	9806	9612	9476	9282	9146	9545	9215	35	2820	500	6400	10	1	7006491	646	-8.09	2.35	12	0.24	-1139.00	3931.00	26400	20230921	-65.08	5390	20240307	71.06	12800	-27.97	20240822	5390	71.06	20240307	23600	-60.93	20231004	5390	71.06	20240307	5.34	N	363250	500	35 억	68024	N	N	N	N
6	20240930	121236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-270	5	-2.87	145838200	15827	63.06	9420	9490	9120	12240	6600	9420	9214.52	0.97	2743	9806	9612	9476	9282	9146	9545	9215	35	2820	500	6400	10	1	7006491	641	-8.03	2.33	12	0.23	-1139.00	3931.00	26400	20230921	-65.34	5390	20240307	69.76	12800	-28.52	20240822	5390	69.76	20240307	23600	-61.23	20231004	5390	69.76	20240307	5.34	N	363250	500	35 억	68024	N	N	N	N
7	20240930	111232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-220	5	-2.34	103589940	11223	44.72	9420	9490	9140	12240	6600	9420	9230.15	0.97	861	9806	9612	9476	9282	9146	9545	9215	35	2820	500	6400	10	1	7006491	645	-8.08	2.34	12	0.16	-1139.00	3931.00	26400	20230921	-65.15	5390	20240307	70.69	12800	-28.12	20240822	5390	70.69	20240307	23600	-61.02	20231004	5390	70.69	20240307	5.34	N	363250	500	35 억	68024	N	N	N	N
8	20240930	101234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	-170	5	-1.80	50503870	5455	21.74	9420	9490	9140	12240	6600	9420	9258.27	0.97	258	9806	9612	9476	9282	9146	9545	9215	35	2820	500	6400	10	1	7006491	648	-8.12	2.35	12	0.08	-1139.00	3931.00	26400	20230921	-64.96	5390	20240307	71.61	12800	-27.73	20240822	5390	71.61	20240307	23600	-60.81	20231004	5390	71.61	20240307	5.34	N	363250	500	35 억	68024	N	N	N	N
9	20240930	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9370	-50	5	-0.53	7424270	790	3.15	9420	9420	9350	12240	6600	9420	9397.81	0.97	-117	9806	9612	9476	9282	9146	9545	9215	35	2820	500	6400	10	1	7006491	657	-8.23	2.38	12	0.01	-1139.00	3931.00	26400	20230921	-64.51	5390	20240307	73.84	12800	-26.80	20240822	5390	73.84	20240307	23600	-60.30	20231004	5390	73.84	20240307	5.34	N	363250	500	35 억	68024	N	N	N	N
10	20240927	161238	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9420	100	2	1.07	237969810	25095	72.96	9580	9670	9340	12110	6530	9320	9482.88	0.91	4574	9993	9656	9353	9016	8713	9505	8865	35	2790	500	6330	10	1	7006491	660	-8.27	2.40	12	0.36	-1139.00	3931.00	27300	20230918	-65.49	5390	20240307	74.77	12800	-26.41	20240822	5390	74.77	20240307	23850	-60.50	20230927	5390	74.77	20240307	5.29	N	363250	500	35 억	63477	N	N	N	N
11	20240927	151243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9420	100	2	1.07	232232470	24486	71.19	9580	9670	9340	12110	6530	9320	9484.30	0.91	4730	9993	9656	9353	9016	8713	9505	8865	35	2790	500	6330	10	1	7006491	660	-8.27	2.40	12	0.35	-1139.00	3931.00	27300	20230918	-65.49	5390	20240307	74.77	12800	-26.41	20240822	5390	74.77	20240307	23850	-60.50	20230927	5390	74.77	20240307	5.29	N	363250	500	35 억	63477	N	N	N	N
12	20240927	141253	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	120	2	1.29	177809950	18715	54.41	9580	9670	9340	12110	6530	9320	9500.93	0.91	3618	9993	9656	9353	9016	8713	9505	8865	35	2790	500	6330	10	1	7006491	661	-8.29	2.40	12	0.27	-1139.00	3931.00	27300	20230918	-65.42	5390	20240307	75.14	12800	-26.25	20240822	5390	75.14	20240307	23850	-60.42	20230927	5390	75.14	20240307	5.29	N	363250	500	35 억	63477	N	N	N	N
13	20240927	131236	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9520	200	2	2.15	131177500	13776	40.05	9580	9670	9340	12110	6530	9320	9522.18	0.91	3245	9993	9656	9353	9016	8713	9505	8865	35	2790	500	6330	10	1	7006491	667	-8.36	2.42	12	0.20	-1139.00	3931.00	27300	20230918	-65.13	5390	20240307	76.62	12800	-25.62	20240822	5390	76.62	20240307	23850	-60.08	20230927	5390	76.62	20240307	5.29	N	363250	500	35 억	63477	N	N	N	N
14	20240927	121235	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9580	260	2	2.79	126894520	13326	38.74	9580	9670	9340	12110	6530	9320	9522.33	0.91	3253	9993	9656	9353	9016	8713	9505	8865	35	2790	500	6330	10	1	7006491	671	-8.41	2.44	12	0.19	-1139.00	3931.00	27300	20230918	-64.91	5390	20240307	77.74	12800	-25.16	20240822	5390	77.74	20240307	23850	-59.83	20230927	5390	77.74	20240307	5.29	N	363250	500	35 억	63477	N	N	N	N
15	20240927	111239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	340	2	3.65	115412120	12123	35.25	9580	9670	9340	12110	6530	9320	9520.10	0.91	2976	9993	9656	9353	9016	8713	9505	8865	35	2790	500	6330	10	1	7006491	677	-8.48	2.46	12	0.17	-1139.00	3931.00	27300	20230918	-64.62	5390	20240307	79.22	12800	-24.53	20240822	5390	79.22	20240307	23850	-59.50	20230927	5390	79.22	20240307	5.29	N	363250	500	35 억	63477	N	N	N	N
16	20240927	101237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	150	2	1.61	45668370	4837	14.06	9580	9590	9340	12110	6530	9320	9441.47	0.91	400	9993	9656	9353	9016	8713	9505	8865	35	2790	500	6330	10	1	7006491	664	-8.31	2.41	12	0.07	-1139.00	3931.00	27300	20230918	-65.31	5390	20240307	75.70	12800	-26.02	20240822	5390	75.70	20240307	23850	-60.29	20230927	5390	75.70	20240307	5.29	N	363250	500	35 억	63477	N	N	N	N
17	20240927	091242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	20	2	0.21	13326880	1399	4.07	9580	9590	9340	12110	6530	9320	9526.00	0.91	-814	9993	9656	9353	9016	8713	9505	8865	35	2790	500	6330	10	1	7006491	654	-8.20	2.38	12	0.02	-1139.00	3931.00	27300	20230918	-65.79	5390	20240307	73.28	12800	-27.03	20240822	5390	73.28	20240307	23850	-60.84	20230927	5390	73.28	20240307	5.29	N	363250	500	35 억	63477	N	N	N	N
18	20240926	161218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	-90	5	-0.96	317940890	34347	168.91	9350	9690	9050	12230	6590	9410	9256.73	0.92	-1064	9696	9552	9446	9302	9196	9625	9375	35	2820	500	6390	10	1	7006491	653	-8.18	2.37	12	0.49	-1139.00	3931.00	28100	20230915	-66.83	5390	20240307	72.91	12800	-27.19	20240822	5390	72.91	20240307	24500	-61.96	20230926	5390	72.91	20240307	5.21	N	363250	500	35 억	64541	N	N	N	N
19	20240926	151225	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	-170	5	-1.81	311564790	33662	165.54	9350	9690	9050	12230	6590	9410	9255.68	0.92	-852	9696	9552	9446	9302	9196	9625	9375	35	2820	500	6390	10	1	7006491	647	-8.11	2.35	12	0.48	-1139.00	3931.00	28100	20230915	-67.12	5390	20240307	71.43	12800	-27.81	20240822	5390	71.43	20240307	24500	-62.29	20230926	5390	71.43	20240307	5.21	N	363250	500	35 억	64541	N	N	N	N
20	20240926	141233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9250	-160	5	-1.70	224458530	24265	119.33	9350	9690	9050	12230	6590	9410	9250.30	0.92	-3017	9696	9552	9446	9302	9196	9625	9375	35	2820	500	6390	10	1	7006491	648	-8.12	2.35	12	0.35	-1139.00	3931.00	28100	20230915	-67.08	5390	20240307	71.61	12800	-27.73	20240822	5390	71.61	20240307	24500	-62.24	20230926	5390	71.61	20240307	5.21	N	363250	500	35 억	64541	N	N	N	N
21	20240926	131218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9240	-170	5	-1.81	173300620	18729	92.10	9350	9690	9050	12230	6590	9410	9253.06	0.92	-2695	9696	9552	9446	9302	9196	9625	9375	35	2820	500	6390	10	1	7006491	647	-8.11	2.35	12	0.27	-1139.00	3931.00	28100	20230915	-67.12	5390	20240307	71.43	12800	-27.81	20240822	5390	71.43	20240307	24500	-62.29	20230926	5390	71.43	20240307	5.21	N	363250	500	35 억	64541	N	N	N	N
22	20240926	121232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-270	5	-2.87	141068520	15194	74.72	9350	9690	9130	12230	6590	9410	9284.49	0.92	-2408	9696	9552	9446	9302	9196	9625	9375	35	2820	500	6390	10	1	7006491	640	-8.02	2.33	12	0.22	-1139.00	3931.00	28100	20230915	-67.47	5390	20240307	69.57	12800	-28.59	20240822	5390	69.57	20240307	24500	-62.69	20230926	5390	69.57	20240307	5.21	N	363250	500	35 억	64541	N	N	N	N
23	20240926	111231	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	-90	5	-0.96	62119210	6632	32.61	9350	9690	9230	12230	6590	9410	9366.59	0.92	110	9696	9552	9446	9302	9196	9625	9375	35	2820	500	6390	10	1	7006491	653	-8.18	2.37	12	0.09	-1139.00	3931.00	28100	20230915	-66.83	5390	20240307	72.91	12800	-27.19	20240822	5390	72.91	20240307	24500	-61.96	20230926	5390	72.91	20240307	5.21	N	363250	500	35 억	64541	N	N	N	N
24	20240926	101234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	-80	5	-0.85	51096200	5450	26.80	9350	9690	9230	12230	6590	9410	9375.45	0.92	-793	9696	9552	9446	9302	9196	9625	9375	35	2820	500	6390	10	1	7006491	654	-8.19	2.37	12	0.08	-1139.00	3931.00	28100	20230915	-66.80	5390	20240307	73.10	12800	-27.11	20240822	5390	73.10	20240307	24500	-61.92	20230926	5390	73.10	20240307	5.21	N	363250	500	35 억	64541	N	N	N	N
25	20240926	091230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	100	2	1.06	10552190	1103	5.42	9350	9690	9350	12230	6590	9410	9566.81	0.92	-103	9696	9552	9446	9302	9196	9625	9375	35	2820	500	6390	10	1	7006491	666	-8.35	2.42	12	0.02	-1139.00	3931.00	28100	20230915	-66.16	5390	20240307	76.44	12800	-25.70	20240822	5390	76.44	20240307	24500	-61.18	20230926	5390	76.44	20240307	5.21	N	363250	500	35 억	64541	N	N	N	N
26	20240925	161214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9410	-20	5	-0.21	191678600	20278	63.44	9340	9590	9340	12250	6610	9430	9457.23	0.92	14	9963	9696	9523	9256	9083	9610	9170	35	2820	500	6410	10	1	7006491	659	-8.26	2.39	12	0.29	-1139.00	3931.00	28100	20230915	-66.51	5390	20240307	74.58	12800	-26.48	20240822	5390	74.58	20240307	24900	-62.21	20230925	5390	74.58	20240307	4.99	N	363250	500	35 억	64518	N	N	N	N
27	20240925	151226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	-30	5	-0.32	167796020	17740	55.50	9340	9590	9340	12250	6610	9430	9458.63	0.92	64	9963	9696	9523	9256	9083	9610	9170	35	2820	500	6410	10	1	7006491	659	-8.25	2.39	12	0.25	-1139.00	3931.00	28100	20230915	-66.55	5390	20240307	74.40	12800	-26.56	20240822	5390	74.40	20240307	24900	-62.25	20230925	5390	74.40	20240307	4.99	N	363250	500	35 억	64518	N	N	N	N
28	20240925	141227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	20	2	0.21	131104440	13863	43.37	9340	9590	9340	12250	6610	9430	9457.15	0.92	866	9963	9696	9523	9256	9083	9610	9170	35	2820	500	6410	10	1	7006491	662	-8.30	2.40	12	0.20	-1139.00	3931.00	28100	20230915	-66.37	5390	20240307	75.32	12800	-26.17	20240822	5390	75.32	20240307	24900	-62.05	20230925	5390	75.32	20240307	4.99	N	363250	500	35 억	64518	N	N	N	N
29	20240925	131219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	60	2	0.64	101770750	10759	33.66	9340	9590	9340	12250	6610	9430	9459.13	0.92	867	9963	9696	9523	9256	9083	9610	9170	35	2820	500	6410	10	1	7006491	665	-8.33	2.41	12	0.15	-1139.00	3931.00	28100	20230915	-66.23	5390	20240307	76.07	12800	-25.86	20240822	5390	76.07	20240307	24900	-61.89	20230925	5390	76.07	20240307	4.99	N	363250	500	35 억	64518	N	N	N	N
30	20240925	121227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	0	3	0.00	100424620	10617	33.21	9340	9590	9340	12250	6610	9430	9458.85	0.92	909	9963	9696	9523	9256	9083	9610	9170	35	2820	500	6410	10	1	7006491	661	-8.28	2.40	12	0.15	-1139.00	3931.00	28100	20230915	-66.44	5390	20240307	74.95	12800	-26.33	20240822	5390	74.95	20240307	24900	-62.13	20230925	5390	74.95	20240307	4.99	N	363250	500	35 억	64518	N	N	N	N
31	20240925	111223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	60	2	0.64	85690740	9055	28.33	9340	9590	9340	12250	6610	9430	9463.36	0.92	888	9963	9696	9523	9256	9083	9610	9170	35	2820	500	6410	10	1	7006491	665	-8.33	2.41	12	0.13	-1139.00	3931.00	28100	20230915	-66.23	5390	20240307	76.07	12800	-25.86	20240822	5390	76.07	20240307	24900	-61.89	20230925	5390	76.07	20240307	4.99	N	363250	500	35 억	64518	N	N	N	N
32	20240925	101220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	70	2	0.74	65709790	6944	21.72	9340	9590	9340	12250	6610	9430	9462.82	0.92	638	9963	9696	9523	9256	9083	9610	9170	35	2820	500	6410	10	1	7006491	666	-8.34	2.42	12	0.10	-1139.00	3931.00	28100	20230915	-66.19	5390	20240307	76.25	12800	-25.78	20240822	5390	76.25	20240307	24900	-61.85	20230925	5390	76.25	20240307	4.99	N	363250	500	35 억	64518	N	N	N	N
33	20240925	091233	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	50	2	0.53	12288000	1310	4.10	9340	9490	9340	12250	6610	9430	9380.15	0.92	-28	9963	9696	9523	9256	9083	9610	9170	35	2820	500	6410	10	1	7006491	664	-8.32	2.41	12	0.02	-1139.00	3931.00	28100	20230915	-66.26	5390	20240307	75.88	12800	-25.94	20240822	5390	75.88	20240307	24900	-61.93	20230925	5390	75.88	20240307	4.99	N	363250	500	35 억	64518	N	N	N	N
34	20240924	161216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	-270	5	-2.78	303906400	31965	65.56	9680	9790	9350	12610	6790	9700	9507.47	1.02	-7022	10753	10226	9863	9336	8973	10045	9155	35	2910	500	6590	10	1	7006491	661	-8.28	2.40	12	0.46	-1139.00	3931.00	28250	20230913	-66.62	5390	20240307	74.95	12800	-26.33	20240822	5390	74.95	20240307	24900	-62.13	20230925	5390	74.95	20240307	5.06	N	363250	500	35 억	71491	N	N	N	N
35	20240924	151219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9420	-280	5	-2.89	296447600	31174	63.94	9680	9790	9350	12610	6790	9700	9509.45	1.02	-6903	10753	10226	9863	9336	8973	10045	9155	35	2910	500	6590	10	1	7006491	660	-8.27	2.40	12	0.44	-1139.00	3931.00	28250	20230913	-66.65	5390	20240307	74.77	12800	-26.41	20240822	5390	74.77	20240307	24900	-62.17	20230925	5390	74.77	20240307	5.06	N	363250	500	35 억	71491	N	N	N	N
36	20240924	141208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9450	-250	5	-2.58	283237890	29773	61.07	9680	9790	9350	12610	6790	9700	9513.25	1.02	-6739	10753	10226	9863	9336	8973	10045	9155	35	2910	500	6590	10	1	7006491	662	-8.30	2.40	12	0.42	-1139.00	3931.00	28250	20230913	-66.55	5390	20240307	75.32	12800	-26.17	20240822	5390	75.32	20240307	24900	-62.05	20230925	5390	75.32	20240307	5.06	N	363250	500	35 억	71491	N	N	N	N
37	20240924	131217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	-260	5	-2.68	266369860	27981	57.39	9680	9790	9350	12610	6790	9700	9519.67	1.02	-7049	10753	10226	9863	9336	8973	10045	9155	35	2910	500	6590	10	1	7006491	661	-8.29	2.40	12	0.40	-1139.00	3931.00	28250	20230913	-66.58	5390	20240307	75.14	12800	-26.25	20240822	5390	75.14	20240307	24900	-62.09	20230925	5390	75.14	20240307	5.06	N	363250	500	35 억	71491	N	N	N	N
38	20240924	121212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	-350	5	-3.61	233883800	24521	50.30	9680	9790	9350	12610	6790	9700	9538.10	1.02	-5767	10753	10226	9863	9336	8973	10045	9155	35	2910	500	6590	10	1	7006491	655	-8.21	2.38	12	0.35	-1139.00	3931.00	28250	20230913	-66.90	5390	20240307	73.47	12800	-26.95	20240822	5390	73.47	20240307	24900	-62.45	20230925	5390	73.47	20240307	5.06	N	363250	500	35 억	71491	N	N	N	N
39	20240924	111219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9420	-280	5	-2.89	193331500	20211	41.46	9680	9790	9420	12610	6790	9700	9565.66	1.02	-3407	10753	10226	9863	9336	8973	10045	9155	35	2910	500	6590	10	1	7006491	660	-8.27	2.40	12	0.29	-1139.00	3931.00	28250	20230913	-66.65	5390	20240307	74.77	12800	-26.41	20240822	5390	74.77	20240307	24900	-62.17	20230925	5390	74.77	20240307	5.06	N	363250	500	35 억	71491	N	N	N	N
40	20240924	101217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	-140	5	-1.44	107632170	11185	22.94	9680	9790	9520	12610	6790	9700	9622.90	1.02	-1710	10753	10226	9863	9336	8973	10045	9155	35	2910	500	6590	10	1	7006491	670	-8.39	2.43	12	0.16	-1139.00	3931.00	28250	20230913	-66.16	5390	20240307	77.37	12800	-25.31	20240822	5390	77.37	20240307	24900	-61.61	20230925	5390	77.37	20240307	5.06	N	363250	500	35 억	71491	N	N	N	N
41	20240924	091220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	20	2	0.21	14475250	1493	3.06	9680	9790	9680	12610	6790	9700	9695.41	1.02	-73	10753	10226	9863	9336	8973	10045	9155	35	2910	500	6590	10	1	7006491	681	-8.53	2.47	12	0.02	-1139.00	3931.00	28250	20230913	-65.59	5390	20240307	80.33	12800	-24.06	20240822	5390	80.33	20240307	24900	-60.96	20230925	5390	80.33	20240307	5.06	N	363250	500	35 억	71491	N	N	N	N
42	20240923	161211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-140	5	-1.42	487886870	48754	203.75	9840	10390	9500	12790	6890	9840	10007.11	1.14	-8402	10120	9980	9710	9570	9300	10050	9640	35	2950	500	6690	10	1	7006491	680	-8.52	2.47	12	0.70	-1139.00	3931.00	30100	20230912	-67.77	5390	20240307	79.96	12800	-24.22	20240822	5390	79.96	20240307	24900	-61.04	20230925	5390	79.96	20240307	4.98	N	363250	500	35 억	79968	N	N	N	N
43	20240923	151216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	20	2	0.20	456020200	45481	190.07	9840	10390	9770	12790	6890	9840	10026.61	1.14	-7611	10120	9980	9710	9570	9300	10050	9640	35	2950	500	6690	10	1	7006491	691	-8.66	2.51	12	0.65	-1139.00	3931.00	30100	20230912	-67.24	5390	20240307	82.93	12800	-22.97	20240822	5390	82.93	20240307	24900	-60.40	20230925	5390	82.93	20240307	4.98	N	363250	500	35 억	79968	N	N	N	N
44	20240923	141222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	60	2	0.61	338300630	33532	140.14	9840	10390	9840	12790	6890	9840	10088.89	1.14	-1538	10120	9980	9710	9570	9300	10050	9640	35	2950	500	6690	10	1	7006491	694	-8.69	2.52	12	0.48	-1139.00	3931.00	30100	20230912	-67.11	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	24900	-60.24	20230925	5390	83.67	20240307	4.98	N	363250	500	35 억	79968	N	N	N	N
45	20240923	131217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	70	2	0.71	335641390	33263	139.01	9840	10390	9840	12790	6890	9840	10090.53	1.14	-1432	10120	9980	9710	9570	9300	10050	9640	35	2950	500	6690	10	1	7006491	694	-8.70	2.52	12	0.47	-1139.00	3931.00	30100	20230912	-67.08	5390	20240307	83.86	12800	-22.58	20240822	5390	83.86	20240307	24900	-60.20	20230925	5390	83.86	20240307	4.98	N	363250	500	35 억	79968	N	N	N	N
46	20240923	121219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	60	2	0.61	332241370	32919	137.58	9840	10390	9840	12790	6890	9840	10092.69	1.14	-1187	10120	9980	9710	9570	9300	10050	9640	35	2950	500	6690	10	1	7006491	694	-8.69	2.52	12	0.47	-1139.00	3931.00	30100	20230912	-67.11	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	24900	-60.24	20230925	5390	83.67	20240307	4.98	N	363250	500	35 억	79968	N	N	N	N
47	20240923	111216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	90	2	0.91	302469020	29909	125.00	9840	10390	9840	12790	6890	9840	10112.98	1.14	477	10120	9980	9710	9570	9300	10050	9640	35	2950	500	6690	10	1	7006491	696	-8.72	2.53	12	0.43	-1139.00	3931.00	30100	20230912	-67.01	5390	20240307	84.23	12800	-22.42	20240822	5390	84.23	20240307	24900	-60.12	20230925	5390	84.23	20240307	4.98	N	363250	500	35 억	79968	N	N	N	N
48	20240923	101215	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	110	2	1.12	275512450	27208	113.71	9840	10390	9840	12790	6890	9840	10126.16	1.14	1051	10120	9980	9710	9570	9300	10050	9640	35	2950	500	6690	10	1	7006491	697	-8.74	2.53	12	0.39	-1139.00	3931.00	30100	20230912	-66.94	5390	20240307	84.60	12800	-22.27	20240822	5390	84.60	20240307	24900	-60.04	20230925	5390	84.60	20240307	4.98	N	363250	500	35 억	79968	N	N	N	N
49	20240923	091217	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10170	330	2	3.35	116173170	11453	47.86	9840	10390	9840	12790	6890	9840	10143.47	1.14	2589	10120	9980	9710	9570	9300	10050	9640	35	2950	500	6690	10	1	7006491	713	-8.93	2.59	12	0.16	-1139.00	3931.00	30100	20230912	-66.21	5390	20240307	88.68	12800	-20.55	20240822	5390	88.68	20240307	24900	-59.16	20230925	5390	88.68	20240307	4.98	N	363250	500	35 억	79968	N	N	N	N
50	20240913	161115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	-110	5	-1.12	236216140	24433	63.11	9990	9990	9590	12740	6860	9800	9667.05	1.23	-5983	10193	9996	9793	9596	9393	10095	9695	35	2940	500	6660	10	1	7006491	679	-8.51	2.47	12	0.35	-1139.00	3931.00	32000	20230908	-69.72	5390	20240307	79.78	12800	-24.30	20240822	5390	79.78	20240307	28250	-65.70	20230913	5390	79.78	20240307	4.74	N	363250	500	35 억	86439	N	N	N	N
51	20240913	151126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	-130	5	-1.33	225587230	23336	60.27	9990	9990	9590	12740	6860	9800	9666.92	1.23	-6027	10193	9996	9793	9596	9393	10095	9695	35	2940	500	6660	10	1	7006491	678	-8.49	2.46	12	0.33	-1139.00	3931.00	32000	20230908	-69.78	5390	20240307	79.41	12800	-24.45	20240822	5390	79.41	20240307	28250	-65.77	20230913	5390	79.41	20240307	4.74	N	363250	500	35 억	86439	N	N	N	N
52	20240913	141126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-190	5	-1.94	201679300	20857	53.87	9990	9990	9590	12740	6860	9800	9669.62	1.23	-6940	10193	9996	9793	9596	9393	10095	9695	35	2940	500	6660	10	1	7006491	673	-8.44	2.44	12	0.30	-1139.00	3931.00	32000	20230908	-69.97	5390	20240307	78.29	12800	-24.92	20240822	5390	78.29	20240307	28250	-65.98	20230913	5390	78.29	20240307	4.74	N	363250	500	35 억	86439	N	N	N	N
53	20240913	131120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9590	-210	5	-2.14	175051940	18100	46.75	9990	9990	9590	12740	6860	9800	9671.38	1.23	-6138	10193	9996	9793	9596	9393	10095	9695	35	2940	500	6660	10	1	7006491	672	-8.42	2.44	12	0.26	-1139.00	3931.00	32000	20230908	-70.03	5390	20240307	77.92	12800	-25.08	20240822	5390	77.92	20240307	28250	-66.05	20230913	5390	77.92	20240307	4.74	N	363250	500	35 억	86439	N	N	N	N
54	20240913	121122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-190	5	-1.94	154939040	16005	41.34	9990	9990	9600	12740	6860	9800	9680.66	1.23	-6118	10193	9996	9793	9596	9393	10095	9695	35	2940	500	6660	10	1	7006491	673	-8.44	2.44	12	0.23	-1139.00	3931.00	32000	20230908	-69.97	5390	20240307	78.29	12800	-24.92	20240822	5390	78.29	20240307	28250	-65.98	20230913	5390	78.29	20240307	4.74	N	363250	500	35 억	86439	N	N	N	N
55	20240913	111126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-180	5	-1.84	127637790	13168	34.01	9990	9990	9600	12740	6860	9800	9693.03	1.23	-5679	10193	9996	9793	9596	9393	10095	9695	35	2940	500	6660	10	1	7006491	674	-8.45	2.45	12	0.19	-1139.00	3931.00	32000	20230908	-69.94	5390	20240307	78.48	12800	-24.84	20240822	5390	78.48	20240307	28250	-65.95	20230913	5390	78.48	20240307	4.74	N	363250	500	35 억	86439	N	N	N	N
56	20240913	101126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-180	5	-1.84	100578880	10353	26.74	9990	9990	9600	12740	6860	9800	9714.95	1.23	-3054	10193	9996	9793	9596	9393	10095	9695	35	2940	500	6660	10	1	7006491	674	-8.45	2.45	12	0.15	-1139.00	3931.00	32000	20230908	-69.94	5390	20240307	78.48	12800	-24.84	20240822	5390	78.48	20240307	28250	-65.95	20230913	5390	78.48	20240307	4.74	N	363250	500	35 억	86439	N	N	N	N
57	20240913	091130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	-80	5	-0.82	28577400	2911	7.52	9990	9990	9710	12740	6860	9800	9817.04	1.23	-316	10193	9996	9793	9596	9393	10095	9695	35	2940	500	6660	10	1	7006491	681	-8.53	2.47	12	0.04	-1139.00	3931.00	32000	20230908	-69.62	5390	20240307	80.33	12800	-24.06	20240822	5390	80.33	20240307	28250	-65.59	20230913	5390	80.33	20240307	4.74	N	363250	500	35 억	86439	N	N	N	N
58	20240912	161105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	250	2	2.62	377973490	38615	98.64	9650	9990	9590	12410	6690	9550	9788.26	1.21	1573	10063	9806	9403	9146	8743	9935	9275	35	2860	500	6490	10	1	7006491	687	-8.60	2.49	12	0.55	-1139.00	3931.00	32000	20230908	-69.38	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	30100	-67.44	20230912	5390	81.82	20240307	4.68	N	363250	500	35 억	84866	N	N	N	N
59	20240912	151120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	180	2	1.88	367698050	37563	95.96	9650	9990	9590	12410	6690	9550	9788.84	1.21	1654	10063	9806	9403	9146	8743	9935	9275	35	2860	500	6490	10	1	7006491	682	-8.54	2.48	12	0.54	-1139.00	3931.00	32000	20230908	-69.59	5390	20240307	80.52	12800	-23.98	20240822	5390	80.52	20240307	30100	-67.67	20230912	5390	80.52	20240307	4.68	N	363250	500	35 억	84866	N	N	N	N
60	20240912	141127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	220	2	2.30	345101790	35245	90.03	9650	9990	9590	12410	6690	9550	9791.51	1.21	836	10063	9806	9403	9146	8743	9935	9275	35	2860	500	6490	10	1	7006491	685	-8.58	2.49	12	0.50	-1139.00	3931.00	32000	20230908	-69.47	5390	20240307	81.26	12800	-23.67	20240822	5390	81.26	20240307	30100	-67.54	20230912	5390	81.26	20240307	4.68	N	363250	500	35 억	84866	N	N	N	N
61	20240912	131115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	200	2	2.09	329299690	33628	85.90	9650	9990	9590	12410	6690	9550	9792.43	1.21	1212	10063	9806	9403	9146	8743	9935	9275	35	2860	500	6490	10	1	7006491	683	-8.56	2.48	12	0.48	-1139.00	3931.00	32000	20230908	-69.53	5390	20240307	80.89	12800	-23.83	20240822	5390	80.89	20240307	30100	-67.61	20230912	5390	80.89	20240307	4.68	N	363250	500	35 억	84866	N	N	N	N
62	20240912	121114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	240	2	2.51	299520850	30577	78.11	9650	9990	9590	12410	6690	9550	9795.63	1.21	966	10063	9806	9403	9146	8743	9935	9275	35	2860	500	6490	10	1	7006491	686	-8.60	2.49	12	0.44	-1139.00	3931.00	32000	20230908	-69.41	5390	20240307	81.63	12800	-23.52	20240822	5390	81.63	20240307	30100	-67.48	20230912	5390	81.63	20240307	4.68	N	363250	500	35 억	84866	N	N	N	N
63	20240912	111113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	140	2	1.47	295177800	30131	76.97	9650	9990	9590	12410	6690	9550	9796.48	1.21	945	10063	9806	9403	9146	8743	9935	9275	35	2860	500	6490	10	1	7006491	679	-8.51	2.47	12	0.43	-1139.00	3931.00	32000	20230908	-69.72	5390	20240307	79.78	12800	-24.30	20240822	5390	79.78	20240307	30100	-67.81	20230912	5390	79.78	20240307	4.68	N	363250	500	35 억	84866	N	N	N	N
64	20240912	101116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9760	210	2	2.20	254727290	25963	66.32	9650	9990	9590	12410	6690	9550	9811.17	1.21	-246	10063	9806	9403	9146	8743	9935	9275	35	2860	500	6490	10	1	7006491	684	-8.57	2.48	12	0.37	-1139.00	3931.00	32000	20230908	-69.50	5390	20240307	81.08	12800	-23.75	20240822	5390	81.08	20240307	30100	-67.57	20230912	5390	81.08	20240307	4.68	N	363250	500	35 억	84866	N	N	N	N
65	20240912	091116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	220	2	2.30	27172360	2797	7.15	9650	9830	9590	12410	6690	9550	9714.82	1.21	-1426	10063	9806	9403	9146	8743	9935	9275	35	2860	500	6490	10	1	7006491	685	-8.58	2.49	12	0.04	-1139.00	3931.00	32000	20230908	-69.47	5390	20240307	81.26	12800	-23.67	20240822	5390	81.26	20240307	30100	-67.54	20230912	5390	81.26	20240307	4.68	N	363250	500	35 억	84866	N	N	N	N
66	20240911	161054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9550	580	2	6.47	367367560	39124	89.08	9000	9660	9000	11660	6280	8970	9389.83	1.04	11701	9743	9356	9153	8766	8563	9255	8665	35	2690	500	6090	10	1	7006491	669	-8.38	2.43	12	0.56	-1139.00	3931.00	32000	20230908	-70.16	5390	20240307	77.18	12800	-25.39	20240822	5390	77.18	20240307	31900	-70.06	20230911	5390	77.18	20240307	4.68	N	363250	500	35 억	73156	N	N	N	N
67	20240911	151059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	510	2	5.69	361034960	38459	87.56	9000	9660	9000	11660	6280	8970	9387.53	1.04	11625	9743	9356	9153	8766	8563	9255	8665	35	2690	500	6090	10	1	7006491	664	-8.32	2.41	12	0.55	-1139.00	3931.00	32000	20230908	-70.38	5390	20240307	75.88	12800	-25.94	20240822	5390	75.88	20240307	31900	-70.28	20230911	5390	75.88	20240307	4.68	N	363250	500	35 억	73156	N	N	N	N
68	20240911	141102	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	510	2	5.69	321477310	34264	78.01	9000	9660	9000	11660	6280	8970	9382.36	1.04	11062	9743	9356	9153	8766	8563	9255	8665	35	2690	500	6090	10	1	7006491	664	-8.32	2.41	12	0.49	-1139.00	3931.00	32000	20230908	-70.38	5390	20240307	75.88	12800	-25.94	20240822	5390	75.88	20240307	31900	-70.28	20230911	5390	75.88	20240307	4.68	N	363250	500	35 억	73156	N	N	N	N
69	20240911	131057	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	680	2	7.58	277608620	29679	67.57	9000	9650	9000	11660	6280	8970	9353.71	1.04	11192	9743	9356	9153	8766	8563	9255	8665	35	2690	500	6090	10	1	7006491	676	-8.47	2.45	12	0.42	-1139.00	3931.00	32000	20230908	-69.84	5390	20240307	79.04	12800	-24.61	20240822	5390	79.04	20240307	31900	-69.75	20230911	5390	79.04	20240307	4.68	N	363250	500	35 억	73156	N	N	N	N
70	20240911	121101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	410	2	4.57	229811830	24649	56.12	9000	9590	9000	11660	6280	8970	9323.37	1.04	7818	9743	9356	9153	8766	8563	9255	8665	35	2690	500	6090	10	1	7006491	657	-8.24	2.39	12	0.35	-1139.00	3931.00	32000	20230908	-70.69	5390	20240307	74.03	12800	-26.72	20240822	5390	74.03	20240307	31900	-70.60	20230911	5390	74.03	20240307	4.68	N	363250	500	35 억	73156	N	N	N	N
71	20240911	111052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	420	2	4.68	218603250	23455	53.40	9000	9590	9000	11660	6280	8970	9320.11	1.04	7937	9743	9356	9153	8766	8563	9255	8665	35	2690	500	6090	10	1	7006491	658	-8.24	2.39	12	0.33	-1139.00	3931.00	32000	20230908	-70.66	5390	20240307	74.21	12800	-26.64	20240822	5390	74.21	20240307	31900	-70.56	20230911	5390	74.21	20240307	4.68	N	363250	500	35 억	73156	N	N	N	N
72	20240911	101046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	350	2	3.90	183770010	19747	44.96	9000	9590	9000	11660	6280	8970	9306.22	1.04	7001	9743	9356	9153	8766	8563	9255	8665	35	2690	500	6090	10	1	7006491	653	-8.18	2.37	12	0.28	-1139.00	3931.00	32000	20230908	-70.88	5390	20240307	72.91	12800	-27.19	20240822	5390	72.91	20240307	31900	-70.78	20230911	5390	72.91	20240307	4.68	N	363250	500	35 억	73156	N	N	N	N
73	20240911	091104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	210	2	2.34	66270810	7286	16.59	9000	9190	9000	11660	6280	8970	9095.64	1.04	5209	9743	9356	9153	8766	8563	9255	8665	35	2690	500	6090	10	1	7006491	643	-8.06	2.34	12	0.10	-1139.00	3931.00	32000	20230908	-71.31	5390	20240307	70.32	12800	-28.28	20240822	5390	70.32	20240307	31900	-71.22	20230911	5390	70.32	20240307	4.68	N	363250	500	35 억	73156	N	N	N	N
74	20240910	161050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-410	5	-4.37	402956330	43884	123.59	9270	9540	8950	12190	6570	9380	9185.15	1.15	-7147	9646	9512	9316	9182	8986	9580	9250	35	2810	500	6370	10	1	7006491	628	-7.88	2.28	12	0.63	-1139.00	3931.00	32000	20230908	-71.97	5390	20240307	66.42	12800	-29.92	20240822	5390	66.42	20240307	31900	-71.88	20230911	5390	66.42	20240307	4.78	N	363250	500	35 억	80303	N	N	N	N
75	20240910	151101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-230	5	-2.45	302489150	32750	92.23	9270	9540	9060	12190	6570	9380	9236.31	1.15	-7040	9646	9512	9316	9182	8986	9580	9250	35	2810	500	6370	10	1	7006491	641	-8.03	2.33	12	0.47	-1139.00	3931.00	32000	20230908	-71.41	5390	20240307	69.76	12800	-28.52	20240822	5390	69.76	20240307	31900	-71.32	20230911	5390	69.76	20240307	4.78	N	363250	500	35 억	80303	N	N	N	N
76	20240910	141053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-310	5	-3.30	266948880	28854	81.26	9270	9540	9070	12190	6570	9380	9251.71	1.15	-8127	9646	9512	9316	9182	8986	9580	9250	35	2810	500	6370	10	1	7006491	635	-7.96	2.31	12	0.41	-1139.00	3931.00	32000	20230908	-71.66	5390	20240307	68.27	12800	-29.14	20240822	5390	68.27	20240307	31900	-71.57	20230911	5390	68.27	20240307	4.78	N	363250	500	35 억	80303	N	N	N	N
77	20240910	131053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9140	-240	5	-2.56	237953360	25678	72.31	9270	9540	9090	12190	6570	9380	9266.82	1.15	-6824	9646	9512	9316	9182	8986	9580	9250	35	2810	500	6370	10	1	7006491	640	-8.02	2.33	12	0.37	-1139.00	3931.00	32000	20230908	-71.44	5390	20240307	69.57	12800	-28.59	20240822	5390	69.57	20240307	31900	-71.35	20230911	5390	69.57	20240307	4.78	N	363250	500	35 억	80303	N	N	N	N
78	20240910	121052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9160	-220	5	-2.35	223353560	24089	67.84	9270	9540	9090	12190	6570	9380	9272.01	1.15	-6259	9646	9512	9316	9182	8986	9580	9250	35	2810	500	6370	10	1	7006491	642	-8.04	2.33	12	0.34	-1139.00	3931.00	32000	20230908	-71.38	5390	20240307	69.94	12800	-28.44	20240822	5390	69.94	20240307	31900	-71.29	20230911	5390	69.94	20240307	4.78	N	363250	500	35 억	80303	N	N	N	N
79	20240910	111050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-230	5	-2.45	211369120	22775	64.14	9270	9540	9100	12190	6570	9380	9280.75	1.15	-6118	9646	9512	9316	9182	8986	9580	9250	35	2810	500	6370	10	1	7006491	641	-8.03	2.33	12	0.33	-1139.00	3931.00	32000	20230908	-71.41	5390	20240307	69.76	12800	-28.52	20240822	5390	69.76	20240307	31900	-71.32	20230911	5390	69.76	20240307	4.78	N	363250	500	35 억	80303	N	N	N	N
80	20240910	101054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9210	-170	5	-1.81	143182700	15349	43.23	9270	9540	9210	12190	6570	9380	9328.47	1.15	-18	9646	9512	9316	9182	8986	9580	9250	35	2810	500	6370	10	1	7006491	645	-8.09	2.34	12	0.22	-1139.00	3931.00	32000	20230908	-71.22	5390	20240307	70.87	12800	-28.05	20240822	5390	70.87	20240307	31900	-71.13	20230911	5390	70.87	20240307	4.78	N	363250	500	35 억	80303	N	N	N	N
81	20240910	091051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	-70	5	-0.75	70457730	7511	21.15	9270	9540	9270	12190	6570	9380	9380.61	1.15	1970	9646	9512	9316	9182	8986	9580	9250	35	2810	500	6370	10	1	7006491	652	-8.17	2.37	12	0.11	-1139.00	3931.00	32000	20230908	-70.91	5390	20240307	72.73	12800	-27.27	20240822	5390	72.73	20240307	31900	-70.82	20230911	5390	72.73	20240307	4.78	N	363250	500	35 억	80303	N	N	N	N
82	20240909	161031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	40	2	0.43	328689080	35502	58.67	9230	9450	9120	12140	6540	9340	9258.33	1.03	8342	10126	9732	9496	9102	8866	9615	8985	35	2800	500	6350	10	1	7006491	657	-8.24	2.39	12	0.51	-1139.00	3931.00	32000	20230908	-70.69	5390	20240307	74.03	12800	-26.72	20240822	5390	74.03	20240307	31900	-70.60	20230911	5390	74.03	20240307	4.84	N	363250	500	35 억	71956	N	N	N	N
83	20240909	151043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9320	-20	5	-0.21	293610120	31752	52.48	9230	9450	9120	12140	6540	9340	9246.98	1.03	8126	10126	9732	9496	9102	8866	9615	8985	35	2800	500	6350	10	1	7006491	653	-8.18	2.37	12	0.45	-1139.00	3931.00	32000	20230908	-70.88	5390	20240307	72.91	12800	-27.19	20240822	5390	72.91	20240307	31900	-70.78	20230911	5390	72.91	20240307	4.84	N	363250	500	35 억	71956	N	N	N	N
84	20240909	141044	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9290	-50	5	-0.54	256251760	27742	45.85	9230	9450	9120	12140	6540	9340	9236.96	1.03	6682	10126	9732	9496	9102	8866	9615	8985	35	2800	500	6350	10	1	7006491	651	-8.16	2.36	12	0.40	-1139.00	3931.00	32000	20230908	-70.97	5390	20240307	72.36	12800	-27.42	20240822	5390	72.36	20240307	31900	-70.88	20230911	5390	72.36	20240307	4.84	N	363250	500	35 억	71956	N	N	N	N
85	20240909	131040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9230	-110	5	-1.18	234745430	25420	42.01	9230	9450	9120	12140	6540	9340	9234.67	1.03	6336	10126	9732	9496	9102	8866	9615	8985	35	2800	500	6350	10	1	7006491	647	-8.10	2.35	12	0.36	-1139.00	3931.00	32000	20230908	-71.16	5390	20240307	71.24	12800	-27.89	20240822	5390	71.24	20240307	31900	-71.07	20230911	5390	71.24	20240307	4.84	N	363250	500	35 억	71956	N	N	N	N
86	20240909	121035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	20	2	0.21	144161620	15628	25.83	9230	9450	9120	12140	6540	9340	9224.57	1.03	3616	10126	9732	9496	9102	8866	9615	8985	35	2800	500	6350	10	1	7006491	656	-8.22	2.38	12	0.22	-1139.00	3931.00	32000	20230908	-70.75	5390	20240307	73.65	12800	-26.88	20240822	5390	73.65	20240307	31900	-70.66	20230911	5390	73.65	20240307	4.84	N	363250	500	35 억	71956	N	N	N	N
87	20240909	111037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9190	-150	5	-1.61	134269240	14571	24.08	9230	9340	9120	12140	6540	9340	9214.83	1.03	3259	10126	9732	9496	9102	8866	9615	8985	35	2800	500	6350	10	1	7006491	644	-8.07	2.34	12	0.21	-1139.00	3931.00	32000	20230908	-71.28	5390	20240307	70.50	12800	-28.20	20240822	5390	70.50	20240307	31900	-71.19	20230911	5390	70.50	20240307	4.84	N	363250	500	35 억	71956	N	N	N	N
88	20240909	101039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-160	5	-1.71	83184020	9022	14.91	9230	9340	9120	12140	6540	9340	9220.13	1.03	1214	10126	9732	9496	9102	8866	9615	8985	35	2800	500	6350	10	1	7006491	643	-8.06	2.34	12	0.13	-1139.00	3931.00	32000	20230908	-71.31	5390	20240307	70.32	12800	-28.28	20240822	5390	70.32	20240307	31900	-71.22	20230911	5390	70.32	20240307	4.84	N	363250	500	35 억	71956	N	N	N	N
89	20240909	091033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	-140	5	-1.50	17131180	1862	3.08	9230	9290	9120	12140	6540	9340	9200.42	1.03	207	10126	9732	9496	9102	8866	9615	8985	35	2800	500	6350	10	1	7006491	645	-8.08	2.34	12	0.03	-1139.00	3931.00	32000	20230908	-71.25	5390	20240307	70.69	12800	-28.12	20240822	5390	70.69	20240307	31900	-71.16	20230911	5390	70.69	20240307	4.84	N	363250	500	35 억	71956	N	N	N	N
90	20240906	161019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9340	-460	5	-4.69	575252130	60504	101.04	9740	9890	9260	12740	6860	9800	9507.68	0.96	5089	10366	10082	9906	9622	9446	9995	9535	35	2940	500	6660	10	1	7006491	654	-8.20	2.38	12	0.86	-1139.00	3931.00	32000	20230908	-70.81	5390	20240307	73.28	12800	-27.03	20240822	5390	73.28	20240307	32000	-70.81	20230908	5390	73.28	20240307	4.83	N	363250	500	35 억	67013	N	N	N	N
91	20240906	151036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	-330	5	-3.37	507398720	53302	89.01	9740	9890	9260	12740	6860	9800	9519.32	0.96	4128	10366	10082	9906	9622	9446	9995	9535	35	2940	500	6660	10	1	7006491	664	-8.31	2.41	12	0.76	-1139.00	3931.00	32000	20230908	-70.41	5390	20240307	75.70	12800	-26.02	20240822	5390	75.70	20240307	32000	-70.41	20230908	5390	75.70	20240307	4.83	N	363250	500	35 억	67013	N	N	N	N
92	20240906	141045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9590	-210	5	-2.14	415345200	43582	72.78	9740	9890	9260	12740	6860	9800	9530.20	0.96	1835	10366	10082	9906	9622	9446	9995	9535	35	2940	500	6660	10	1	7006491	672	-8.42	2.44	12	0.62	-1139.00	3931.00	32000	20230908	-70.03	5390	20240307	77.92	12800	-25.08	20240822	5390	77.92	20240307	32000	-70.03	20230908	5390	77.92	20240307	4.83	N	363250	500	35 억	67013	N	N	N	N
93	20240906	131037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9460	-340	5	-3.47	391708780	41127	68.68	9740	9890	9260	12740	6860	9800	9524.37	0.96	1407	10366	10082	9906	9622	9446	9995	9535	35	2940	500	6660	10	1	7006491	663	-8.31	2.41	12	0.59	-1139.00	3931.00	32000	20230908	-70.44	5390	20240307	75.51	12800	-26.09	20240822	5390	75.51	20240307	32000	-70.44	20230908	5390	75.51	20240307	4.83	N	363250	500	35 억	67013	N	N	N	N
94	20240906	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9540	-260	5	-2.65	329943700	34613	57.80	9740	9890	9260	12740	6860	9800	9532.36	0.96	-685	10366	10082	9906	9622	9446	9995	9535	35	2940	500	6660	10	1	7006491	668	-8.38	2.43	12	0.49	-1139.00	3931.00	32000	20230908	-70.19	5390	20240307	76.99	12800	-25.47	20240822	5390	76.99	20240307	32000	-70.19	20230908	5390	76.99	20240307	4.83	N	363250	500	35 억	67013	N	N	N	N
95	20240906	111038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	-270	5	-2.76	191330730	19834	33.12	9740	9890	9480	12740	6860	9800	9646.60	0.96	1643	10366	10082	9906	9622	9446	9995	9535	35	2940	500	6660	10	1	7006491	668	-8.37	2.42	12	0.28	-1139.00	3931.00	32000	20230908	-70.22	5390	20240307	76.81	12800	-25.55	20240822	5390	76.81	20240307	32000	-70.22	20230908	5390	76.81	20240307	4.83	N	363250	500	35 억	67013	N	N	N	N
96	20240906	101033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9590	-210	5	-2.14	149300140	15447	25.80	9740	9890	9480	12740	6860	9800	9665.32	0.96	960	10366	10082	9906	9622	9446	9995	9535	35	2940	500	6660	10	1	7006491	672	-8.42	2.44	12	0.22	-1139.00	3931.00	32000	20230908	-70.03	5390	20240307	77.92	12800	-25.08	20240822	5390	77.92	20240307	32000	-70.03	20230908	5390	77.92	20240307	4.83	N	363250	500	35 억	67013	N	N	N	N
97	20240906	091036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	0	3	0.00	7905460	808	1.35	9740	9800	9740	12740	6860	9800	9783.99	0.96	349	10366	10082	9906	9622	9446	9995	9535	35	2940	500	6660	10	1	7006491	687	-8.60	2.49	12	0.01	-1139.00	3931.00	32000	20230908	-69.38	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	32000	-69.38	20230908	5390	81.82	20240307	4.83	N	363250	500	35 억	67013	N	N	N	N
98	20240905	161017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-40	5	-0.41	592312560	59633	93.42	9840	10190	9730	12790	6890	9840	9932.65	0.93	1537	10360	10100	9660	9400	8960	10230	9530	35	2950	500	6690	10	1	7006491	687	-8.60	2.49	12	0.85	-1139.00	3931.00	32000	20230908	-69.38	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	32000	-69.38	20230908	5390	81.82	20240307	4.90	N	363250	500	35 억	65466	N	N	N	N
99	20240905	151035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	60	2	0.61	561933020	56548	88.59	9840	10190	9730	12790	6890	9840	9937.27	0.93	1436	10360	10100	9660	9400	8960	10230	9530	35	2950	500	6690	10	1	7006491	694	-8.69	2.52	12	0.81	-1139.00	3931.00	32000	20230908	-69.06	5390	20240307	83.67	12800	-22.66	20240822	5390	83.67	20240307	32000	-69.06	20230908	5390	83.67	20240307	4.90	N	363250	500	35 억	65466	N	N	N	N
100	20240905	141030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	-20	5	-0.20	444085910	44586	69.85	9840	10190	9730	12790	6890	9840	9960.21	0.93	412	10360	10100	9660	9400	8960	10230	9530	35	2950	500	6690	10	1	7006491	688	-8.62	2.50	12	0.64	-1139.00	3931.00	32000	20230908	-69.31	5390	20240307	82.19	12800	-23.28	20240822	5390	82.19	20240307	32000	-69.31	20230908	5390	82.19	20240307	4.90	N	363250	500	35 억	65466	N	N	N	N
101	20240905	131030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	120	2	1.22	376002550	37683	59.03	9840	10190	9730	12790	6890	9840	9978.04	0.93	2281	10360	10100	9660	9400	8960	10230	9530	35	2950	500	6690	10	1	7006491	698	-8.74	2.53	12	0.54	-1139.00	3931.00	32000	20230908	-68.88	5390	20240307	84.79	12800	-22.19	20240822	5390	84.79	20240307	32000	-68.88	20230908	5390	84.79	20240307	4.90	N	363250	500	35 억	65466	N	N	N	N
102	20240905	121031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10120	280	2	2.85	310568610	31155	48.81	9840	10190	9730	12790	6890	9840	9968.50	0.93	3970	10360	10100	9660	9400	8960	10230	9530	35	2950	500	6690	10	1	7006491	709	-8.88	2.57	12	0.44	-1139.00	3931.00	32000	20230908	-68.38	5390	20240307	87.76	12800	-20.94	20240822	5390	87.76	20240307	32000	-68.38	20230908	5390	87.76	20240307	4.90	N	363250	500	35 억	65466	N	N	N	N
103	20240905	111026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	170	2	1.73	274928690	27623	43.27	9840	10190	9730	12790	6890	9840	9952.89	0.93	3942	10360	10100	9660	9400	8960	10230	9530	35	2950	500	6690	10	1	7006491	701	-8.79	2.55	12	0.39	-1139.00	3931.00	32000	20230908	-68.72	5390	20240307	85.71	12800	-21.80	20240822	5390	85.71	20240307	32000	-68.72	20230908	5390	85.71	20240307	4.90	N	363250	500	35 억	65466	N	N	N	N
104	20240905	101027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-40	5	-0.41	90172580	9211	14.43	9840	9960	9730	12790	6890	9840	9789.66	0.93	-1902	10360	10100	9660	9400	8960	10230	9530	35	2950	500	6690	10	1	7006491	687	-8.60	2.49	12	0.13	-1139.00	3931.00	32000	20230908	-69.38	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	32000	-69.38	20230908	5390	81.82	20240307	4.90	N	363250	500	35 억	65466	N	N	N	N
105	20240905	091034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	0	3	0.00	3043140	309	0.48	9840	9960	9840	12790	6890	9840	9848.35	0.93	90	10360	10100	9660	9400	8960	10230	9530	35	2950	500	6690	10	1	7006491	689	-8.64	2.50	12	0.00	-1139.00	3931.00	32000	20230908	-69.25	5390	20240307	82.56	12800	-23.12	20240822	5390	82.56	20240307	32000	-69.25	20230908	5390	82.56	20240307	4.90	N	363250	500	35 억	65466	N	N	N	N
106	20240904	161008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	30	2	0.31	617854780	63706	118.58	9350	9920	9220	12750	6870	9810	9698.53	0.78	10954	10270	10040	9920	9690	9570	9985	9635	35	2940	500	6670	10	1	7006491	689	-8.64	2.50	12	0.91	-1139.00	3931.00	32000	20230908	-69.25	5390	20240307	82.56	12800	-23.12	20240822	5390	82.56	20240307	32000	-69.25	20230908	5390	82.56	20240307	4.92	N	363250	500	35 억	54512	N	N	N	N
107	20240904	151017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	10	2	0.10	598180080	61706	114.86	9350	9920	9220	12750	6870	9810	9694.03	0.78	10627	10270	10040	9920	9690	9570	9985	9635	35	2940	500	6670	10	1	7006491	688	-8.62	2.50	12	0.88	-1139.00	3931.00	32000	20230908	-69.31	5390	20240307	82.19	12800	-23.28	20240822	5390	82.19	20240307	32000	-69.31	20230908	5390	82.19	20240307	4.92	N	363250	500	35 억	54512	N	N	N	N
108	20240904	141021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	-30	5	-0.31	578665160	59718	111.16	9350	9920	9220	12750	6870	9810	9689.96	0.78	10401	10270	10040	9920	9690	9570	9985	9635	35	2940	500	6670	10	1	7006491	685	-8.59	2.49	12	0.85	-1139.00	3931.00	32000	20230908	-69.44	5390	20240307	81.45	12800	-23.59	20240822	5390	81.45	20240307	32000	-69.44	20230908	5390	81.45	20240307	4.92	N	363250	500	35 억	54512	N	N	N	N
109	20240904	131016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	30	2	0.31	566917280	58520	108.93	9350	9920	9220	12750	6870	9810	9687.58	0.78	10800	10270	10040	9920	9690	9570	9985	9635	35	2940	500	6670	10	1	7006491	689	-8.64	2.50	12	0.84	-1139.00	3931.00	32000	20230908	-69.25	5390	20240307	82.56	12800	-23.12	20240822	5390	82.56	20240307	32000	-69.25	20230908	5390	82.56	20240307	4.92	N	363250	500	35 억	54512	N	N	N	N
110	20240904	121016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-10	5	-0.10	530417870	54804	102.01	9350	9920	9220	12750	6870	9810	9678.45	0.78	9557	10270	10040	9920	9690	9570	9985	9635	35	2940	500	6670	10	1	7006491	687	-8.60	2.49	12	0.78	-1139.00	3931.00	32000	20230908	-69.38	5390	20240307	81.82	12800	-23.44	20240822	5390	81.82	20240307	32000	-69.38	20230908	5390	81.82	20240307	4.92	N	363250	500	35 억	54512	N	N	N	N
111	20240904	111011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	0	3	0.00	506923260	52406	97.55	9350	9920	9220	12750	6870	9810	9673.00	0.78	9195	10270	10040	9920	9690	9570	9985	9635	35	2940	500	6670	10	1	7006491	687	-8.61	2.50	12	0.75	-1139.00	3931.00	32000	20230908	-69.34	5390	20240307	82.00	12800	-23.36	20240822	5390	82.00	20240307	32000	-69.34	20230908	5390	82.00	20240307	4.92	N	363250	500	35 억	54512	N	N	N	N
112	20240904	101012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	-60	5	-0.61	450510190	46688	86.91	9350	9910	9220	12750	6870	9810	9649.38	0.78	8470	10270	10040	9920	9690	9570	9985	9635	35	2940	500	6670	10	1	7006491	683	-8.56	2.48	12	0.67	-1139.00	3931.00	32000	20230908	-69.53	5390	20240307	80.89	12800	-23.83	20240822	5390	80.89	20240307	32000	-69.53	20230908	5390	80.89	20240307	4.92	N	363250	500	35 억	54512	N	N	N	N
113	20240904	091020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	-40	5	-0.41	138299960	14587	27.15	9350	9820	9220	12750	6870	9810	9481.04	0.78	3589	10270	10040	9920	9690	9570	9985	9635	35	2940	500	6670	10	1	7006491	685	-8.58	2.49	12	0.21	-1139.00	3931.00	32000	20230908	-69.47	5390	20240307	81.26	12800	-23.67	20240822	5390	81.26	20240307	32000	-69.47	20230908	5390	81.26	20240307	4.92	N	363250	500	35 억	54512	N	N	N	N
114	20240903	161000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	0	3	0.00	535218340	53662	80.38	9810	10150	9800	12750	6870	9810	9973.88	0.67	7676	10450	10130	9920	9600	9390	10025	9495	35	2940	500	6670	10	1	7006491	687	-8.61	2.50	12	0.77	-1139.00	3931.00	32000	20230908	-69.34	5390	20240307	82.00	12800	-23.36	20240822	5390	82.00	20240307	32000	-69.34	20230908	5390	82.00	20240307	5.02	N	363250	500	35 억	46836	N	N	N	N
115	20240903	151009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	0	3	0.00	520169220	52129	78.08	9810	10150	9800	12750	6870	9810	9978.50	0.67	7580	10450	10130	9920	9600	9390	10025	9495	35	2940	500	6670	10	1	7006491	687	-8.61	2.50	12	0.74	-1139.00	3931.00	32000	20230908	-69.34	5390	20240307	82.00	12800	-23.36	20240822	5390	82.00	20240307	32000	-69.34	20230908	5390	82.00	20240307	5.02	N	363250	500	35 억	46836	N	N	N	N
116	20240903	141009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	180	2	1.83	389082390	38853	58.20	9810	10150	9810	12750	6870	9810	10014.22	0.67	7852	10450	10130	9920	9600	9390	10025	9495	35	2940	500	6670	10	1	7006491	700	-8.77	2.54	12	0.55	-1139.00	3931.00	32000	20230908	-68.78	5390	20240307	85.34	12800	-21.95	20240822	5390	85.34	20240307	32000	-68.78	20230908	5390	85.34	20240307	5.02	N	363250	500	35 억	46836	N	N	N	N
117	20240903	131010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10050	240	2	2.45	332360340	33195	49.72	9810	10150	9810	12750	6870	9810	10012.36	0.67	5740	10450	10130	9920	9600	9390	10025	9495	35	2940	500	6670	10	1	7006491	704	-8.82	2.56	12	0.47	-1139.00	3931.00	32000	20230908	-68.59	5390	20240307	86.46	12800	-21.48	20240822	5390	86.46	20240307	32000	-68.59	20230908	5390	86.46	20240307	5.02	N	363250	500	35 억	46836	N	N	N	N
118	20240903	120958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	260	2	2.65	325203600	32484	48.66	9810	10150	9810	12750	6870	9810	10011.19	0.67	5701	10450	10130	9920	9600	9390	10025	9495	35	2940	500	6670	10	1	7006491	706	-8.84	2.56	12	0.46	-1139.00	3931.00	32000	20230908	-68.53	5390	20240307	86.83	12800	-21.33	20240822	5390	86.83	20240307	32000	-68.53	20230908	5390	86.83	20240307	5.02	N	363250	500	35 억	46836	N	N	N	N
119	20240903	110957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	190	2	1.94	305774160	30548	45.76	9810	10150	9810	12750	6870	9810	10009.63	0.67	5225	10450	10130	9920	9600	9390	10025	9495	35	2940	500	6670	10	1	7006491	701	-8.78	2.54	12	0.44	-1139.00	3931.00	32000	20230908	-68.75	5390	20240307	85.53	12800	-21.88	20240822	5390	85.53	20240307	32000	-68.75	20230908	5390	85.53	20240307	5.02	N	363250	500	35 억	46836	N	N	N	N
120	20240903	100955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	180	2	1.83	211185960	21084	31.58	9810	10150	9810	12750	6870	9810	10016.41	0.67	5806	10450	10130	9920	9600	9390	10025	9495	35	2940	500	6670	10	1	7006491	700	-8.77	2.54	12	0.30	-1139.00	3931.00	32000	20230908	-68.78	5390	20240307	85.34	12800	-21.95	20240822	5390	85.34	20240307	32000	-68.78	20230908	5390	85.34	20240307	5.02	N	363250	500	35 억	46836	N	N	N	N
121	20240903	091000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	130	2	1.33	94381640	9406	14.09	9810	10120	9810	12750	6870	9810	10034.20	0.67	2288	10450	10130	9920	9600	9390	10025	9495	35	2940	500	6670	10	1	7006491	696	-8.73	2.53	12	0.13	-1139.00	3931.00	32000	20230908	-68.94	5390	20240307	84.42	12800	-22.34	20240822	5390	84.42	20240307	32000	-68.94	20230908	5390	84.42	20240307	5.02	N	363250	500	35 억	46836	N	N	N	N
122	20240902	160949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	-380	5	-3.73	649522410	65570	46.53	10200	10240	9710	13240	7140	10190	9905.36	0.74	-5118	10623	10406	10083	9866	9543	10515	9975	35	3050	500	6920	10	1	7006491	687	-8.61	2.50	12	0.94	-1139.00	3931.00	32000	20230908	-69.34	5390	20240307	82.00	12800	-23.36	20240822	5390	82.00	20240307	32000	-69.34	20230908	5390	82.00	20240307	4.60	N	363250	500	35 억	52125	N	N	N	N
123	20240902	151004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	-230	5	-2.26	620672640	62634	44.44	10200	10240	9710	13240	7140	10190	9909.07	0.74	-5485	10623	10406	10083	9866	9543	10515	9975	35	3050	500	6920	10	1	7006491	698	-8.74	2.53	12	0.89	-1139.00	3931.00	32000	20230908	-68.88	5390	20240307	84.79	12800	-22.19	20240822	5390	84.79	20240307	32000	-68.88	20230908	5390	84.79	20240307	4.60	N	363250	500	35 억	52125	N	N	N	N
124	20240902	141001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	-210	5	-2.06	602888880	60845	43.17	10200	10240	9710	13240	7140	10190	9908.14	0.74	-5530	10623	10406	10083	9866	9543	10515	9975	35	3050	500	6920	10	1	7006491	699	-8.76	2.54	12	0.87	-1139.00	3931.00	32000	20230908	-68.81	5390	20240307	85.16	12800	-22.03	20240822	5390	85.16	20240307	32000	-68.81	20230908	5390	85.16	20240307	4.60	N	363250	500	35 억	52125	N	N	N	N
125	20240902	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	-310	5	-3.04	545098270	55039	39.05	10200	10240	9710	13240	7140	10190	9903.33	0.74	-5574	10623	10406	10083	9866	9543	10515	9975	35	3050	500	6920	10	1	7006491	692	-8.67	2.51	12	0.79	-1139.00	3931.00	32000	20230908	-69.12	5390	20240307	83.30	12800	-22.81	20240822	5390	83.30	20240307	32000	-69.12	20230908	5390	83.30	20240307	4.60	N	363250	500	35 억	52125	N	N	N	N
126	20240902	121002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	-370	5	-3.63	484140910	48823	34.64	10200	10240	9710	13240	7140	10190	9915.68	0.74	-4285	10623	10406	10083	9866	9543	10515	9975	35	3050	500	6920	10	1	7006491	688	-8.62	2.50	12	0.70	-1139.00	3931.00	32000	20230908	-69.31	5390	20240307	82.19	12800	-23.28	20240822	5390	82.19	20240307	32000	-69.31	20230908	5390	82.19	20240307	4.60	N	363250	500	35 억	52125	N	N	N	N
127	20240902	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	-320	5	-3.14	409896290	41260	29.28	10200	10240	9710	13240	7140	10190	9933.85	0.74	-2804	10623	10406	10083	9866	9543	10515	9975	35	3050	500	6920	10	1	7006491	692	-8.67	2.51	12	0.59	-1139.00	3931.00	32000	20230908	-69.16	5390	20240307	83.12	12800	-22.89	20240822	5390	83.12	20240307	32000	-69.16	20230908	5390	83.12	20240307	4.60	N	363250	500	35 억	52125	N	N	N	N
128	20240902	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9930	-260	5	-2.55	374502180	37681	26.74	10200	10240	9710	13240	7140	10190	9938.09	0.74	-1150	10623	10406	10083	9866	9543	10515	9975	35	3050	500	6920	10	1	7006491	696	-8.72	2.53	12	0.54	-1139.00	3931.00	32000	20230908	-68.97	5390	20240307	84.23	12800	-22.42	20240822	5390	84.23	20240307	32000	-68.97	20230908	5390	84.23	20240307	4.60	N	363250	500	35 억	52125	N	N	N	N
129	20240902	090945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	-180	5	-1.77	65069920	6477	4.60	10200	10240	9950	13240	7140	10190	10044.05	0.74	1229	10623	10406	10083	9866	9543	10515	9975	35	3050	500	6920	10	1	7006491	701	-8.79	2.55	12	0.09	-1139.00	3931.00	32000	20230908	-68.72	5390	20240307	85.71	12800	-21.80	20240822	5390	85.71	20240307	32000	-68.72	20230908	5390	85.71	20240307	4.60	N	363250	500	35 억	52125	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History