KissMeData/225190/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1800	17	2	0.95	890622586	494518	27.56	1783	1817	1782	2315	1249	1783	1801.03	0.64	23012	1993	1888	1822	1717	1651	1855	1684	51	532	100	1310	1	1	50748440	913	128.57	3.04	12	0.97	14.00	593.00	2475	20240422	-27.27	1466	20240806	22.78	2475	-27.27	20240422	1466	22.78	20240806	10050	-82.09	20230918	1466	22.78	20240806	2.58	N	225190	100	50 억	322738	N	N	N	N
3	20240830	151008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1802	19	2	1.07	848569434	471165	26.25	1783	1817	1782	2315	1249	1783	1801.04	0.64	22693	1993	1888	1822	1717	1651	1855	1684	51	532	100	1310	1	1	50748440	914	128.71	3.04	12	0.93	14.00	593.00	2475	20240422	-27.19	1466	20240806	22.92	2475	-27.19	20240422	1466	22.92	20240806	10050	-82.07	20230918	1466	22.92	20240806	2.58	N	225190	100	50 억	322738	N	N	N	N
4	20240830	141007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1801	18	2	1.01	771970928	428705	23.89	1783	1817	1782	2315	1249	1783	1800.75	0.64	22107	1993	1888	1822	1717	1651	1855	1684	51	532	100	1310	1	1	50748440	914	128.64	3.04	12	0.84	14.00	593.00	2475	20240422	-27.23	1466	20240806	22.85	2475	-27.23	20240422	1466	22.85	20240806	10050	-82.08	20230918	1466	22.85	20240806	2.58	N	225190	100	50 억	322738	N	N	N	N
5	20240830	131000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1804	21	2	1.18	700343281	389016	21.68	1783	1817	1782	2315	1249	1783	1800.34	0.64	19511	1993	1888	1822	1717	1651	1855	1684	51	532	100	1310	1	1	50748440	916	128.86	3.04	12	0.77	14.00	593.00	2475	20240422	-27.11	1466	20240806	23.06	2475	-27.11	20240422	1466	23.06	20240806	10050	-82.05	20230918	1466	23.06	20240806	2.58	N	225190	100	50 억	322738	N	N	N	N
6	20240830	121005	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1794	11	2	0.62	609418766	338650	18.87	1783	1816	1782	2315	1249	1783	1799.61	0.64	15017	1993	1888	1822	1717	1651	1855	1684	51	532	100	1310	1	1	50748440	910	128.14	3.03	12	0.67	14.00	593.00	2475	20240422	-27.52	1466	20240806	22.37	2475	-27.52	20240422	1466	22.37	20240806	10050	-82.15	20230918	1466	22.37	20240806	2.58	N	225190	100	50 억	322738	N	N	N	N
7	20240830	111015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1783	0	3	0.00	504210533	280131	15.61	1783	1816	1782	2315	1249	1783	1799.97	0.64	13874	1993	1888	1822	1717	1651	1855	1684	51	532	100	1310	1	1	50748440	905	127.36	3.01	12	0.55	14.00	593.00	2475	20240422	-27.96	1466	20240806	21.62	2475	-27.96	20240422	1466	21.62	20240806	10050	-82.26	20230918	1466	21.62	20240806	2.58	N	225190	100	50 억	322738	N	N	N	N
8	20240830	101011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1814	31	2	1.74	369764483	205412	11.45	1783	1816	1783	2315	1249	1783	1800.20	0.64	19678	1993	1888	1822	1717	1651	1855	1684	51	532	100	1310	1	1	50748440	921	129.57	3.06	12	0.40	14.00	593.00	2475	20240422	-26.71	1466	20240806	23.74	2475	-26.71	20240422	1466	23.74	20240806	10050	-81.95	20230918	1466	23.74	20240806	2.58	N	225190	100	50 억	322738	N	N	N	N
9	20240830	091014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1785	2	2	0.11	142023924	79375	4.42	1783	1809	1783	2315	1249	1783	1789.36	0.64	4010	1993	1888	1822	1717	1651	1855	1684	51	532	100	1310	1	1	50748440	906	127.50	3.01	12	0.16	14.00	593.00	2475	20240422	-27.88	1466	20240806	21.76	2475	-27.88	20240422	1466	21.76	20240806	10050	-82.24	20230918	1466	21.76	20240806	2.58	N	225190	100	50 억	322738	N	N	N	N
10	20240829	161013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1783	-44	5	-2.41	3291641995	1782127	122.21	1820	1927	1756	2375	1279	1827	1847.04	0.59	22716	1987	1907	1867	1787	1747	1887	1767	51	548	100	1350	1	1	50748440	905	127.36	3.01	12	3.51	14.00	593.00	2475	20240422	-27.96	1466	20240806	21.62	2475	-27.96	20240422	1466	21.62	20240806	10050	-82.26	20230918	1466	21.62	20240806	2.44	N	225190	100	50 억	300729	N	N	N	N
11	20240829	151022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1792	-35	5	-1.92	3193217130	1726969	118.43	1820	1927	1756	2375	1279	1827	1849.03	0.59	18980	1987	1907	1867	1787	1747	1887	1767	51	548	100	1350	1	1	50748440	909	128.00	3.02	12	3.40	14.00	593.00	2475	20240422	-27.60	1466	20240806	22.24	2475	-27.60	20240422	1466	22.24	20240806	10050	-82.17	20230918	1466	22.24	20240806	2.44	N	225190	100	50 억	300729	N	N	N	N
12	20240829	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1771	-56	5	-3.07	3041725055	1642237	112.62	1820	1927	1756	2375	1279	1827	1852.18	0.59	-4626	1987	1907	1867	1787	1747	1887	1767	51	548	100	1350	1	1	50748440	899	126.50	2.99	12	3.24	14.00	593.00	2475	20240422	-28.44	1466	20240806	20.80	2475	-28.44	20240422	1466	20.80	20240806	10050	-82.38	20230918	1466	20.80	20240806	2.44	N	225190	100	50 억	300729	N	N	N	N
13	20240829	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1790	-37	5	-2.03	2684863780	1441033	98.82	1820	1927	1783	2375	1279	1827	1863.15	0.59	-27838	1987	1907	1867	1787	1747	1887	1767	51	548	100	1350	1	1	50748440	908	127.86	3.02	12	2.84	14.00	593.00	2475	20240422	-27.68	1466	20240806	22.10	2475	-27.68	20240422	1466	22.10	20240806	10050	-82.19	20230918	1466	22.10	20240806	2.44	N	225190	100	50 억	300729	N	N	N	N
14	20240829	121023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1831	4	2	0.22	2349559074	1255438	86.09	1820	1927	1790	2375	1279	1827	1871.51	0.59	-37517	1987	1907	1867	1787	1747	1887	1767	51	548	100	1350	1	1	50748440	929	130.79	3.09	12	2.47	14.00	593.00	2475	20240422	-26.02	1466	20240806	24.90	2475	-26.02	20240422	1466	24.90	20240806	10050	-81.78	20230918	1466	24.90	20240806	2.44	N	225190	100	50 억	300729	N	N	N	N
15	20240829	111022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1855	28	2	1.53	2185556357	1166609	80.00	1820	1927	1790	2375	1279	1827	1873.43	0.59	-32277	1987	1907	1867	1787	1747	1887	1767	51	548	100	1350	1	1	50748440	941	132.50	3.13	12	2.30	14.00	593.00	2475	20240422	-25.05	1466	20240806	26.53	2475	-25.05	20240422	1466	26.53	20240806	10050	-81.54	20230918	1466	26.53	20240806	2.44	N	225190	100	50 억	300729	N	N	N	N
16	20240829	101016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1863	36	2	1.97	2028455616	1082155	74.21	1820	1927	1790	2375	1279	1827	1874.46	0.59	-44552	1987	1907	1867	1787	1747	1887	1767	51	548	100	1350	1	1	50748440	945	133.07	3.14	12	2.13	14.00	593.00	2475	20240422	-24.73	1466	20240806	27.08	2475	-24.73	20240422	1466	27.08	20240806	10050	-81.46	20230918	1466	27.08	20240806	2.44	N	225190	100	50 억	300729	N	N	N	N
17	20240829	091020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1825	-2	5	-0.11	164014865	90573	6.21	1820	1830	1790	2375	1279	1827	1810.86	0.59	23766	1987	1907	1867	1787	1747	1887	1767	51	548	100	1350	1	1	50748440	926	130.36	3.08	12	0.18	14.00	593.00	2475	20240422	-26.26	1466	20240806	24.49	2475	-26.26	20240422	1466	24.49	20240806	10050	-81.84	20230918	1466	24.49	20240806	2.44	N	225190	100	50 억	300729	N	N	N	N
18	20240828	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1827	-139	5	-7.07	2684209918	1432433	28.06	1925	1947	1827	2555	1377	1966	1874.04	0.54	27320	2155	2060	1980	1885	1805	2108	1933	51	589	100	1450	1	1	50748440	927	130.50	3.08	12	2.82	14.00	593.00	2475	20240422	-26.18	1466	20240806	24.62	2475	-26.18	20240422	1466	24.62	20240806	10050	-81.82	20230918	1466	24.62	20240806	2.13	N	225190	100	50 억	273409	N	N	N	N
19	20240828	150955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1858	-108	5	-5.49	2452533939	1306247	25.59	1925	1947	1842	2555	1377	1966	1877.54	0.54	25670	2155	2060	1980	1885	1805	2108	1933	51	589	100	1450	1	1	50748440	943	132.71	3.13	12	2.57	14.00	593.00	2475	20240422	-24.93	1466	20240806	26.74	2475	-24.93	20240422	1466	26.74	20240806	10050	-81.51	20230918	1466	26.74	20240806	2.13	N	225190	100	50 억	273409	N	N	N	N
20	20240828	140958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1851	-115	5	-5.85	2305635916	1226981	24.03	1925	1947	1850	2555	1377	1966	1879.11	0.54	27648	2155	2060	1980	1885	1805	2108	1933	51	589	100	1450	1	1	50748440	939	132.21	3.12	12	2.42	14.00	593.00	2475	20240422	-25.21	1466	20240806	26.26	2475	-25.21	20240422	1466	26.26	20240806	10050	-81.58	20230918	1466	26.26	20240806	2.13	N	225190	100	50 억	273409	N	N	N	N
21	20240828	130953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1857	-109	5	-5.54	2051989937	1090137	21.35	1925	1947	1853	2555	1377	1966	1882.32	0.54	23634	2155	2060	1980	1885	1805	2108	1933	51	589	100	1450	1	1	50748440	942	132.64	3.13	12	2.15	14.00	593.00	2475	20240422	-24.97	1466	20240806	26.67	2475	-24.97	20240422	1466	26.67	20240806	10050	-81.52	20230918	1466	26.67	20240806	2.13	N	225190	100	50 억	273409	N	N	N	N
22	20240828	120952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1867	-99	5	-5.04	1941439725	1030827	20.19	1925	1947	1853	2555	1377	1966	1883.38	0.54	26045	2155	2060	1980	1885	1805	2108	1933	51	589	100	1450	1	1	50748440	947	133.36	3.15	12	2.03	14.00	593.00	2475	20240422	-24.57	1466	20240806	27.35	2475	-24.57	20240422	1466	27.35	20240806	10050	-81.42	20230918	1466	27.35	20240806	2.13	N	225190	100	50 억	273409	N	N	N	N
23	20240828	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1859	-107	5	-5.44	1717542931	910424	17.83	1925	1947	1854	2555	1377	1966	1886.53	0.54	28001	2155	2060	1980	1885	1805	2108	1933	51	589	100	1450	1	1	50748440	943	132.79	3.13	12	1.79	14.00	593.00	2475	20240422	-24.89	1466	20240806	26.81	2475	-24.89	20240422	1466	26.81	20240806	10050	-81.50	20230918	1466	26.81	20240806	2.13	N	225190	100	50 억	273409	N	N	N	N
24	20240828	101020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1899	-67	5	-3.41	1153107954	608696	11.92	1925	1947	1870	2555	1377	1966	1894.39	0.54	36697	2155	2060	1980	1885	1805	2108	1933	51	589	100	1450	1	1	50748440	964	135.64	3.20	12	1.20	14.00	593.00	2475	20240422	-23.27	1466	20240806	29.54	2475	-23.27	20240422	1466	29.54	20240806	10050	-81.10	20230918	1466	29.54	20240806	2.13	N	225190	100	50 억	273409	N	N	N	N
25	20240828	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1900	-66	5	-3.36	426601289	224014	4.39	1925	1947	1870	2555	1377	1966	1904.35	0.54	13538	2155	2060	1980	1885	1805	2108	1933	51	589	100	1450	1	1	50748440	964	135.71	3.20	12	0.44	14.00	593.00	2475	20240422	-23.23	1466	20240806	29.60	2475	-23.23	20240422	1466	29.60	20240806	10050	-81.09	20230918	1466	29.60	20240806	2.13	N	225190	100	50 억	273409	N	N	N	N
26	20240827	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1966	15	2	0.77	10084929215	5046730	179.65	1914	2075	1900	2535	1366	1951	1998.36	0.72	-93840	2123	2036	1953	1866	1783	1995	1825	51	584	100	1440	1	1	50748440	998	140.43	3.32	12	9.94	14.00	593.00	2475	20240422	-20.57	1466	20240806	34.11	2475	-20.57	20240422	1466	34.11	20240806	10050	-80.44	20230918	1466	34.11	20240806	2.01	N	225190	100	50 억	367243	N	N	N	N
27	20240827	150953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1963	12	2	0.62	9724010785	4862467	173.10	1914	2075	1900	2535	1366	1951	1999.81	0.72	-88016	2123	2036	1953	1866	1783	1995	1825	51	584	100	1440	1	1	50748440	996	140.21	3.31	12	9.58	14.00	593.00	2475	20240422	-20.69	1466	20240806	33.90	2475	-20.69	20240422	1466	33.90	20240806	10050	-80.47	20230918	1466	33.90	20240806	2.01	N	225190	100	50 억	367243	N	N	N	N
28	20240827	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1940	-11	5	-0.56	1751107132	906905	32.28	1914	1953	1900	2535	1366	1951	1930.86	0.72	-71343	2123	2036	1953	1866	1783	1995	1825	51	584	100	1440	1	1	50748440	985	138.57	3.27	12	1.79	14.00	593.00	2475	20240422	-21.62	1466	20240806	32.33	2475	-21.62	20240422	1466	32.33	20240806	10050	-80.70	20230918	1466	32.33	20240806	2.01	N	225190	100	50 억	367243	N	N	N	N
29	20240827	130959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1931	-20	5	-1.03	1642565276	850710	30.28	1914	1953	1900	2535	1366	1951	1930.82	0.72	-70176	2123	2036	1953	1866	1783	1995	1825	51	584	100	1440	1	1	50748440	980	137.93	3.26	12	1.68	14.00	593.00	2475	20240422	-21.98	1466	20240806	31.72	2475	-21.98	20240422	1466	31.72	20240806	10050	-80.79	20230918	1466	31.72	20240806	2.01	N	225190	100	50 억	367243	N	N	N	N
30	20240827	121000	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1950	-1	5	-0.05	1435888063	743941	26.48	1914	1953	1900	2535	1366	1951	1930.11	0.72	-61389	2123	2036	1953	1866	1783	1995	1825	51	584	100	1440	1	1	50748440	990	139.29	3.29	12	1.47	14.00	593.00	2475	20240422	-21.21	1466	20240806	33.02	2475	-21.21	20240422	1466	33.02	20240806	10050	-80.60	20230918	1466	33.02	20240806	2.01	N	225190	100	50 억	367243	N	N	N	N
31	20240827	110956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1916	-35	5	-1.79	1271295129	658378	23.44	1914	1953	1900	2535	1366	1951	1930.95	0.72	-68096	2123	2036	1953	1866	1783	1995	1825	51	584	100	1440	1	1	50748440	972	136.86	3.23	12	1.30	14.00	593.00	2475	20240422	-22.59	1466	20240806	30.70	2475	-22.59	20240422	1466	30.70	20240806	10050	-80.94	20230918	1466	30.70	20240806	2.01	N	225190	100	50 억	367243	N	N	N	N
32	20240827	100955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1945	-6	5	-0.31	905334847	468603	16.68	1914	1953	1900	2535	1366	1951	1931.99	0.72	-62744	2123	2036	1953	1866	1783	1995	1825	51	584	100	1440	1	1	50748440	987	138.93	3.28	12	0.92	14.00	593.00	2475	20240422	-21.41	1466	20240806	32.67	2475	-21.41	20240422	1466	32.67	20240806	10050	-80.65	20230918	1466	32.67	20240806	2.01	N	225190	100	50 억	367243	N	N	N	N
33	20240827	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1931	-20	5	-1.03	304205872	158082	5.63	1914	1951	1900	2535	1366	1951	1924.35	0.72	-12548	2123	2036	1953	1866	1783	1995	1825	51	584	100	1440	1	1	50748440	980	137.93	3.26	12	0.31	14.00	593.00	2475	20240422	-21.98	1466	20240806	31.72	2475	-21.98	20240422	1466	31.72	20240806	10050	-80.79	20230918	1466	31.72	20240806	2.01	N	225190	100	50 억	367243	N	N	N	N
34	20240826	160940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1951	-99	5	-4.83	5396780060	2746511	44.84	2005	2040	1870	2665	1435	2050	1965.13	0.70	8114	2270	2159	2079	1968	1888	2120	1929	51	615	100	1510	1	1	50748440	990	139.36	3.29	12	5.41	14.00	593.00	2475	20240422	-21.17	1466	20240806	33.08	2475	-21.17	20240422	1466	33.08	20240806	10050	-80.59	20230918	1466	33.08	20240806	1.44	N	225190	100	50 억	356892	N	N	N	N
35	20240826	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1933	-117	5	-5.71	4638537064	2356934	38.48	2005	2040	1870	2665	1435	2050	1967.99	0.70	44942	2270	2159	2079	1968	1888	2120	1929	51	615	100	1510	1	1	50748440	981	138.07	3.26	12	4.64	14.00	593.00	2475	20240422	-21.90	1466	20240806	31.86	2475	-21.90	20240422	1466	31.86	20240806	10050	-80.77	20230918	1466	31.86	20240806	1.44	N	225190	100	50 억	356892	N	N	N	N
36	20240826	140952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1941	-109	5	-5.32	3312659207	1664588	27.18	2005	2040	1940	2665	1435	2050	1990.03	0.70	-21563	2270	2159	2079	1968	1888	2120	1929	51	615	100	1510	1	1	50748440	985	138.64	3.27	12	3.28	14.00	593.00	2475	20240422	-21.58	1466	20240806	32.40	2475	-21.58	20240422	1466	32.40	20240806	10050	-80.69	20230918	1466	32.40	20240806	1.44	N	225190	100	50 억	356892	N	N	N	N
37	20240826	130952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1973	-77	5	-3.76	2881806161	1443800	23.57	2005	2040	1954	2665	1435	2050	1995.94	0.70	-5987	2270	2159	2079	1968	1888	2120	1929	51	615	100	1510	1	1	50748440	1001	140.93	3.33	12	2.85	14.00	593.00	2475	20240422	-20.28	1466	20240806	34.58	2475	-20.28	20240422	1466	34.58	20240806	10050	-80.37	20230918	1466	34.58	20240806	1.44	N	225190	100	50 억	356892	N	N	N	N
38	20240826	120946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1966	-84	5	-4.10	2493054115	1245784	20.34	2005	2040	1958	2665	1435	2050	2001.14	0.70	-34662	2270	2159	2079	1968	1888	2120	1929	51	615	100	1510	1	1	50748440	998	140.43	3.32	12	2.45	14.00	593.00	2475	20240422	-20.57	1466	20240806	34.11	2475	-20.57	20240422	1466	34.11	20240806	10050	-80.44	20230918	1466	34.11	20240806	1.44	N	225190	100	50 억	356892	N	N	N	N
39	20240826	110950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1985	-65	5	-3.17	1996508794	993821	16.23	2005	2040	1979	2665	1435	2050	2008.87	0.70	-66787	2270	2159	2079	1968	1888	2120	1929	51	615	100	1510	1	1	50748440	1007	141.79	3.35	12	1.96	14.00	593.00	2475	20240422	-19.80	1466	20240806	35.40	2475	-19.80	20240422	1466	35.40	20240806	10050	-80.25	20230918	1466	35.40	20240806	1.44	N	225190	100	50 억	356892	N	N	N	N
40	20240826	100952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	-45	5	-2.20	1267224187	628323	10.26	2005	2040	1999	2665	1435	2050	2016.76	0.70	-35517	2270	2159	2079	1968	1888	2120	1929	51	615	100	1510	5	1	50748440	1018	143.21	3.38	12	1.24	14.00	593.00	2475	20240422	-18.99	1466	20240806	36.77	2475	-18.99	20240422	1466	36.77	20240806	10050	-80.05	20230918	1466	36.77	20240806	1.44	N	225190	100	50 억	356892	N	N	N	N
41	20240826	090946	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2015	-35	5	-1.71	529062155	262279	4.28	2005	2040	2000	2665	1435	2050	2017.00	0.70	-6834	2270	2159	2079	1968	1888	2120	1929	51	615	100	1510	5	1	50748440	1023	143.93	3.40	12	0.52	14.00	593.00	2475	20240422	-18.59	1466	20240806	37.45	2475	-18.59	20240422	1466	37.45	20240806	10050	-79.95	20230918	1466	37.45	20240806	1.44	N	225190	100	50 억	356892	N	N	N	N
42	20240823	160941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2050	-125	5	-5.75	12575504764	6045643	16.63	2155	2190	1999	2825	1525	2175	2080.07	0.62	53776	2617	2395	2048	1826	1479	2507	1938	51	650	100	1600	5	1	50748440	1040	146.43	3.46	12	11.91	14.00	593.00	2475	20240422	-17.17	1466	20240806	39.84	2475	-17.17	20240422	1466	39.84	20240806	10050	-79.60	20230918	1466	39.84	20240806	1.60	N	225190	100	50 억	316141	N	N	N	N
43	20240823	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2065	-110	5	-5.06	11554661779	5545810	15.25	2155	2190	1999	2825	1525	2175	2083.43	0.62	58215	2617	2395	2048	1826	1479	2507	1938	51	650	100	1600	5	1	50748440	1048	147.50	3.48	12	10.93	14.00	593.00	2475	20240422	-16.57	1466	20240806	40.86	2475	-16.57	20240422	1466	40.86	20240806	10050	-79.45	20230918	1466	40.86	20240806	1.60	N	225190	100	50 억	316141	N	N	N	N
44	20240823	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2030	-145	5	-6.67	10682482889	5119717	14.08	2155	2190	1999	2825	1525	2175	2086.47	0.62	58554	2617	2395	2048	1826	1479	2507	1938	51	650	100	1600	5	1	50748440	1030	145.00	3.42	12	10.09	14.00	593.00	2475	20240422	-17.98	1466	20240806	38.47	2475	-17.98	20240422	1466	38.47	20240806	10050	-79.80	20230918	1466	38.47	20240806	1.60	N	225190	100	50 억	316141	N	N	N	N
45	20240823	130949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2025	-150	5	-6.90	10106145269	4836071	13.30	2155	2190	1999	2825	1525	2175	2089.68	0.62	49428	2617	2395	2048	1826	1479	2507	1938	51	650	100	1600	5	1	50748440	1028	144.64	3.41	12	9.53	14.00	593.00	2475	20240422	-18.18	1466	20240806	38.13	2475	-18.18	20240422	1466	38.13	20240806	10050	-79.85	20230918	1466	38.13	20240806	1.60	N	225190	100	50 억	316141	N	N	N	N
46	20240823	120947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2045	-130	5	-5.98	9289991360	4432676	12.19	2155	2190	2000	2825	1525	2175	2095.73	0.62	45189	2617	2395	2048	1826	1479	2507	1938	51	650	100	1600	5	1	50748440	1038	146.07	3.45	12	8.73	14.00	593.00	2475	20240422	-17.37	1466	20240806	39.50	2475	-17.37	20240422	1466	39.50	20240806	10050	-79.65	20230918	1466	39.50	20240806	1.60	N	225190	100	50 억	316141	N	N	N	N
47	20240823	110945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2065	-110	5	-5.06	8348882845	3976903	10.94	2155	2190	2000	2825	1525	2175	2099.27	0.62	99189	2617	2395	2048	1826	1479	2507	1938	51	650	100	1600	5	1	50748440	1048	147.50	3.48	12	7.84	14.00	593.00	2475	20240422	-16.57	1466	20240806	40.86	2475	-16.57	20240422	1466	40.86	20240806	10050	-79.45	20230918	1466	40.86	20240806	1.60	N	225190	100	50 억	316141	N	N	N	N
48	20240823	100948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2065	-110	5	-5.06	7463017270	3544313	9.75	2155	2190	2000	2825	1525	2175	2105.56	0.62	60888	2617	2395	2048	1826	1479	2507	1938	51	650	100	1600	5	1	50748440	1048	147.50	3.48	12	6.98	14.00	593.00	2475	20240422	-16.57	1466	20240806	40.86	2475	-16.57	20240422	1466	40.86	20240806	10050	-79.45	20230918	1466	40.86	20240806	1.60	N	225190	100	50 억	316141	N	N	N	N
49	20240823	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2125	-50	5	-2.30	2851523450	1323361	3.64	2155	2190	2120	2825	1525	2175	2154.70	0.62	151592	2617	2395	2048	1826	1479	2507	1938	51	650	100	1600	5	1	50748440	1078	151.79	3.58	12	2.61	14.00	593.00	2475	20240422	-14.14	1466	20240806	44.95	2475	-14.14	20240422	1466	44.95	20240806	10050	-78.86	20230918	1466	44.95	20240806	1.60	N	225190	100	50 억	316141	N	N	N	N
50	20240822	160942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2175	422	2	24.07	72729238342	35944877	584.31	1753	2270	1701	2275	1228	1753	2022.86	0.88	-131672	2108	1930	1794	1616	1480	2019	1705	51	522	100	1290	5	1	50748440	1104	155.36	3.67	12	70.83	14.00	593.00	2475	20240422	-12.12	1466	20240806	48.36	2475	-12.12	20240422	1466	48.36	20240806	10050	-78.36	20230918	1466	48.36	20240806	1.44	N	225190	100	50 억	445847	N	N	N	N
51	20240822	150949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2160	407	2	23.22	64991924972	32464529	527.74	1753	2220	1701	2275	1228	1753	2001.96	0.88	-120396	2108	1930	1794	1616	1480	2019	1705	51	522	100	1290	5	1	50748440	1096	154.29	3.64	12	63.97	14.00	593.00	2475	20240422	-12.73	1466	20240806	47.34	2475	-12.73	20240422	1466	47.34	20240806	10050	-78.51	20230918	1466	47.34	20240806	1.44	N	225190	100	50 억	445847	N	N	N	N
52	20240822	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2005	252	2	14.38	51177252355	25901838	421.05	1753	2115	1701	2275	1228	1753	1975.84	0.88	-128251	2108	1930	1794	1616	1480	2019	1705	51	522	100	1290	5	1	50748440	1018	143.21	3.38	12	51.04	14.00	593.00	2475	20240422	-18.99	1466	20240806	36.77	2475	-18.99	20240422	1466	36.77	20240806	10050	-80.05	20230918	1466	36.77	20240806	1.44	N	225190	100	50 억	445847	N	N	N	N
53	20240822	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1973	220	2	12.55	35450114696	18227799	296.31	1753	2095	1701	2275	1228	1753	1944.86	0.88	-70390	2108	1930	1794	1616	1480	2019	1705	51	522	100	1290	1	1	50748440	1001	140.93	3.33	12	35.92	14.00	593.00	2475	20240422	-20.28	1466	20240806	34.58	2475	-20.28	20240422	1466	34.58	20240806	10050	-80.37	20230918	1466	34.58	20240806	1.44	N	225190	100	50 억	445847	N	N	N	N
54	20240822	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1911	158	2	9.01	22437492182	11699210	190.18	1753	2055	1701	2275	1228	1753	1917.90	0.88	-100436	2108	1930	1794	1616	1480	2019	1705	51	522	100	1290	1	1	50748440	970	136.50	3.22	12	23.05	14.00	593.00	2475	20240422	-22.79	1466	20240806	30.35	2475	-22.79	20240422	1466	30.35	20240806	10050	-80.99	20230918	1466	30.35	20240806	1.44	N	225190	100	50 억	445847	N	N	N	N
55	20240822	110944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1999	246	2	14.03	13222732090	6937304	112.77	1753	2015	1701	2275	1228	1753	1906.09	0.88	-125104	2108	1930	1794	1616	1480	2019	1705	51	522	100	1290	1	1	50748440	1014	142.79	3.37	12	13.67	14.00	593.00	2475	20240422	-19.23	1466	20240806	36.36	2475	-19.23	20240422	1466	36.36	20240806	10050	-80.11	20230918	1466	36.36	20240806	1.44	N	225190	100	50 억	445847	N	N	N	N
56	20240822	100944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1793	40	2	2.28	829368528	474852	7.72	1753	1793	1701	2275	1228	1753	1746.55	0.88	-35973	2108	1930	1794	1616	1480	2019	1705	51	522	100	1290	1	1	50748440	910	128.07	3.02	12	0.94	14.00	593.00	2475	20240422	-27.56	1466	20240806	22.31	2475	-27.56	20240422	1466	22.31	20240806	10050	-82.16	20230918	1466	22.31	20240806	1.44	N	225190	100	50 억	445847	N	N	N	N
57	20240822	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1735	-18	5	-1.03	230126468	133807	2.18	1753	1754	1701	2275	1228	1753	1719.20	0.88	16707	2108	1930	1794	1616	1480	2019	1705	51	522	100	1290	1	1	50748440	880	123.93	2.93	12	0.26	14.00	593.00	2475	20240422	-29.90	1466	20240806	18.35	2475	-29.90	20240422	1466	18.35	20240806	10050	-82.74	20230918	1466	18.35	20240806	1.44	N	225190	100	50 억	445847	N	N	N	N
58	20240821	160939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1753	42	2	2.45	11220803268	6135278	62.67	1704	1972	1658	2220	1198	1711	1828.90	0.79	46536	2197	1953	1776	1532	1355	2076	1655	51	509	100	1260	1	1	50748440	890	125.21	2.96	12	12.09	14.00	593.00	2475	20240422	-29.17	1466	20240806	19.58	2475	-29.17	20240422	1466	19.58	20240806	10050	-82.56	20230918	1466	19.58	20240806	1.01	N	225190	100	50 억	401136	N	N	N	N
59	20240821	150952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1743	32	2	1.87	11091219098	6060981	61.92	1704	1972	1658	2220	1198	1711	1829.94	0.79	46973	2197	1953	1776	1532	1355	2076	1655	51	509	100	1260	1	1	50748440	885	124.50	2.94	12	11.94	14.00	593.00	2475	20240422	-29.58	1466	20240806	18.89	2475	-29.58	20240422	1466	18.89	20240806	10050	-82.66	20230918	1466	18.89	20240806	1.01	N	225190	100	50 억	401136	N	N	N	N
60	20240821	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1703	-8	5	-0.47	10411467123	5669007	57.91	1704	1972	1658	2220	1198	1711	1836.56	0.79	-75886	2197	1953	1776	1532	1355	2076	1655	51	509	100	1260	1	1	50748440	864	121.64	2.87	12	11.17	14.00	593.00	2475	20240422	-31.19	1466	20240806	16.17	2475	-31.19	20240422	1466	16.17	20240806	10050	-83.05	20230918	1466	16.17	20240806	1.01	N	225190	100	50 억	401136	N	N	N	N
61	20240821	130954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1690	-21	5	-1.23	1738695454	1016294	10.38	1704	1779	1658	2220	1198	1711	1710.82	0.79	-15390	2197	1953	1776	1532	1355	2076	1655	51	509	100	1260	1	1	50748440	858	120.71	2.85	12	2.00	14.00	593.00	2475	20240422	-31.72	1466	20240806	15.28	2475	-31.72	20240422	1466	15.28	20240806	10050	-83.18	20230918	1466	15.28	20240806	1.01	N	225190	100	50 억	401136	N	N	N	N
62	20240821	120954	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1670	-41	5	-2.40	1663008908	971489	9.92	1704	1779	1658	2220	1198	1711	1711.81	0.79	-16965	2197	1953	1776	1532	1355	2076	1655	51	509	100	1260	1	1	50748440	847	119.29	2.82	12	1.91	14.00	593.00	2475	20240422	-32.53	1466	20240806	13.92	2475	-32.53	20240422	1466	13.92	20240806	10050	-83.38	20230918	1466	13.92	20240806	1.01	N	225190	100	50 억	401136	N	N	N	N
63	20240821	110948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1677	-34	5	-1.99	1431534625	832679	8.51	1704	1779	1677	2220	1198	1711	1719.19	0.79	-19800	2197	1953	1776	1532	1355	2076	1655	51	509	100	1260	1	1	50748440	851	119.79	2.83	12	1.64	14.00	593.00	2475	20240422	-32.24	1466	20240806	14.39	2475	-32.24	20240422	1466	14.39	20240806	10050	-83.31	20230918	1466	14.39	20240806	1.01	N	225190	100	50 억	401136	N	N	N	N
64	20240821	100953	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1719	8	2	0.47	1076863351	625054	6.39	1704	1779	1680	2220	1198	1711	1722.83	0.79	-7071	2197	1953	1776	1532	1355	2076	1655	51	509	100	1260	1	1	50748440	872	122.79	2.90	12	1.23	14.00	593.00	2475	20240422	-30.55	1466	20240806	17.26	2475	-30.55	20240422	1466	17.26	20240806	10050	-82.90	20230918	1466	17.26	20240806	1.01	N	225190	100	50 억	401136	N	N	N	N
65	20240821	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1698	-13	5	-0.76	230549952	136351	1.39	1704	1708	1680	2220	1198	1711	1690.84	0.79	15344	2197	1953	1776	1532	1355	2076	1655	51	509	100	1260	1	1	50748440	862	121.29	2.86	12	0.27	14.00	593.00	2475	20240422	-31.39	1466	20240806	15.83	2475	-31.39	20240422	1466	15.83	20240806	10050	-83.10	20230918	1466	15.83	20240806	1.01	N	225190	100	50 억	401136	N	N	N	N
66	20240820	160933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1711	70	2	4.27	18121204227	9754291	148.73	1616	2020	1599	2130	1149	1641	1857.79	0.65	67950	2157	1899	1725	1467	1293	2028	1596	51	489	100	1210	1	1	50748440	868	122.21	2.89	12	19.22	14.00	593.00	2475	20240422	-30.87	1466	20240806	16.71	2475	-30.87	20240422	1466	16.71	20240806	10050	-82.98	20230918	1466	16.71	20240806	1.00	N	225190	100	50 억	331721	N	N	N	N
67	20240820	150945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1694	53	2	3.23	17764763510	9546441	145.56	1616	2020	1599	2130	1149	1641	1860.88	0.65	78987	2157	1899	1725	1467	1293	2028	1596	51	489	100	1210	1	1	50748440	860	121.00	2.86	12	18.81	14.00	593.00	2475	20240422	-31.56	1466	20240806	15.55	2475	-31.56	20240422	1466	15.55	20240806	10050	-83.14	20230918	1466	15.55	20240806	1.00	N	225190	100	50 억	331721	N	N	N	N
68	20240820	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1681	40	2	2.44	17082258634	9140653	139.38	1616	2020	1599	2130	1149	1641	1868.82	0.65	31479	2157	1899	1725	1467	1293	2028	1596	51	489	100	1210	1	1	50748440	853	120.07	2.83	12	18.01	14.00	593.00	2475	20240422	-32.08	1466	20240806	14.67	2475	-32.08	20240422	1466	14.67	20240806	10050	-83.27	20230918	1466	14.67	20240806	1.00	N	225190	100	50 억	331721	N	N	N	N
69	20240820	130944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1929	288	2	17.55	13730701740	7233165	110.29	1616	2020	1599	2130	1149	1641	1898.30	0.65	-4019	2157	1899	1725	1467	1293	2028	1596	51	489	100	1210	1	1	50748440	979	137.79	3.25	12	14.25	14.00	593.00	2475	20240422	-22.06	1466	20240806	31.58	2475	-22.06	20240422	1466	31.58	20240806	10050	-80.81	20230918	1466	31.58	20240806	1.00	N	225190	100	50 억	331721	N	N	N	N
70	20240820	120939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1638	-3	5	-0.18	1041671523	633959	9.67	1616	1710	1599	2130	1149	1641	1643.12	0.65	-3041	2157	1899	1725	1467	1293	2028	1596	51	489	100	1210	1	1	50748440	831	117.00	2.76	12	1.25	14.00	593.00	2475	20240422	-33.82	1466	20240806	11.73	2475	-33.82	20240422	1466	11.73	20240806	10050	-83.70	20230918	1466	11.73	20240806	1.00	N	225190	100	50 억	331721	N	N	N	N
71	20240820	110937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1606	-35	5	-2.13	461754133	284774	4.34	1616	1658	1599	2130	1149	1641	1621.48	0.65	13383	2157	1899	1725	1467	1293	2028	1596	51	489	100	1210	1	1	50748440	815	114.71	2.71	12	0.56	14.00	593.00	2475	20240422	-35.11	1466	20240806	9.55	2475	-35.11	20240422	1466	9.55	20240806	10050	-84.02	20230918	1466	9.55	20240806	1.00	N	225190	100	50 억	331721	N	N	N	N
72	20240820	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1618	-23	5	-1.40	343909157	211376	3.22	1616	1658	1610	2130	1149	1641	1627.00	0.65	19430	2157	1899	1725	1467	1293	2028	1596	51	489	100	1210	1	1	50748440	821	115.57	2.73	12	0.42	14.00	593.00	2475	20240422	-34.63	1466	20240806	10.37	2475	-34.63	20240422	1466	10.37	20240806	10050	-83.90	20230918	1466	10.37	20240806	1.00	N	225190	100	50 억	331721	N	N	N	N
73	20240820	090937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1652	11	2	0.67	134019157	82528	1.26	1616	1658	1610	2130	1149	1641	1623.92	0.65	27036	2157	1899	1725	1467	1293	2028	1596	51	489	100	1210	1	1	50748440	838	118.00	2.79	12	0.16	14.00	593.00	2475	20240422	-33.25	1466	20240806	12.69	2475	-33.25	20240422	1466	12.69	20240806	10050	-83.56	20230918	1466	12.69	20240806	1.00	N	225190	100	50 억	331721	N	N	N	N
74	20240819	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1641	77	2	4.92	11886984167	6534320	9762.04	1564	1983	1551	2030	1095	1564	1819.43	0.90	-125960	1612	1587	1574	1549	1536	1581	1543	51	466	100	1150	1	1	50748440	833	117.21	2.77	12	12.88	14.00	593.00	2475	20240422	-33.70	1466	20240806	11.94	2475	-33.70	20240422	1466	11.94	20240806	10050	-83.67	20230918	1466	11.94	20240806	1.02	N	225190	100	50 억	455339	N	N	N	N
75	20240819	150935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1655	91	2	5.82	11671194911	6403669	9566.85	1564	1983	1551	2030	1095	1564	1822.58	0.90	-133762	1612	1587	1574	1549	1536	1581	1543	51	466	100	1150	1	1	50748440	840	118.21	2.79	12	12.62	14.00	593.00	2475	20240422	-33.13	1466	20240806	12.89	2475	-33.13	20240422	1466	12.89	20240806	10050	-83.53	20230918	1466	12.89	20240806	1.02	N	225190	100	50 억	455339	N	N	N	N
76	20240819	140936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1675	111	2	7.10	11285957359	6173475	9222.95	1564	1983	1551	2030	1095	1564	1828.14	0.90	-132334	1612	1587	1574	1549	1536	1581	1543	51	466	100	1150	1	1	50748440	850	119.64	2.82	12	12.16	14.00	593.00	2475	20240422	-32.32	1466	20240806	14.26	2475	-32.32	20240422	1466	14.26	20240806	10050	-83.33	20230918	1466	14.26	20240806	1.02	N	225190	100	50 억	455339	N	N	N	N
77	20240819	130931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1725	161	2	10.29	10892839096	5940824	8875.38	1564	1983	1551	2030	1095	1564	1833.56	0.90	-132614	1612	1587	1574	1549	1536	1581	1543	51	466	100	1150	1	1	50748440	875	123.21	2.91	12	11.71	14.00	593.00	2475	20240422	-30.30	1466	20240806	17.67	2475	-30.30	20240422	1466	17.67	20240806	10050	-82.84	20230918	1466	17.67	20240806	1.02	N	225190	100	50 억	455339	N	N	N	N
78	20240819	120931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1764	200	2	12.79	10093819316	5483462	8192.10	1564	1983	1551	2030	1095	1564	1840.77	0.90	-127560	1612	1587	1574	1549	1536	1581	1543	51	466	100	1150	1	1	50748440	895	126.00	2.97	12	10.81	14.00	593.00	2475	20240422	-28.73	1466	20240806	20.33	2475	-28.73	20240422	1466	20.33	20240806	10050	-82.45	20230918	1466	20.33	20240806	1.02	N	225190	100	50 억	455339	N	N	N	N
79	20240819	110932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1773	209	2	13.36	8674466653	4668687	6974.85	1564	1983	1551	2030	1095	1564	1858.01	0.90	-128256	1612	1587	1574	1549	1536	1581	1543	51	466	100	1150	1	1	50748440	900	126.64	2.99	12	9.20	14.00	593.00	2475	20240422	-28.36	1466	20240806	20.94	2475	-28.36	20240422	1466	20.94	20240806	10050	-82.36	20230918	1466	20.94	20240806	1.02	N	225190	100	50 억	455339	N	N	N	N
80	20240819	100934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1877	313	2	20.01	2942852759	1598664	2388.35	1564	1966	1551	2030	1095	1564	1840.82	0.90	-93241	1612	1587	1574	1549	1536	1581	1543	51	466	100	1150	1	1	50748440	953	134.07	3.17	12	3.15	14.00	593.00	2475	20240422	-24.16	1466	20240806	28.04	2475	-24.16	20240422	1466	28.04	20240806	10050	-81.32	20230918	1466	28.04	20240806	1.02	N	225190	100	50 억	455339	N	N	N	N
81	20240819	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1556	-8	5	-0.51	8016626	5135	7.67	1564	1585	1556	2030	1095	1564	1561.17	0.90	-959	1612	1587	1574	1549	1536	1581	1543	51	466	100	1150	1	1	50748440	790	111.14	2.62	12	0.01	14.00	593.00	2475	20240422	-37.13	1466	20240806	6.14	2475	-37.13	20240422	1466	6.14	20240806	10050	-84.52	20230918	1466	6.14	20240806	1.02	N	225190	100	50 억	455339	N	N	N	N
82	20240816	160924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1564	-12	5	-0.76	105288577	66925	180.41	1599	1599	1561	2045	1104	1576	1573.23	0.92	-10130	1598	1586	1574	1562	1550	1593	1569	51	469	100	1160	1	1	50748440	794	111.71	2.64	12	0.13	14.00	593.00	2475	20240422	-36.81	1466	20240806	6.68	2475	-36.81	20240422	1466	6.68	20240806	10050	-84.44	20230918	1466	6.68	20240806	1.02	N	225190	100	50 억	465469	N	N	N	N
83	20240816	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1568	-8	5	-0.51	98887901	62835	169.38	1599	1599	1561	2045	1104	1576	1573.77	0.92	-8943	1598	1586	1574	1562	1550	1593	1569	51	469	100	1160	1	1	50748440	796	112.00	2.64	12	0.12	14.00	593.00	2475	20240422	-36.65	1466	20240806	6.96	2475	-36.65	20240422	1466	6.96	20240806	10050	-84.40	20230918	1466	6.96	20240806	1.02	N	225190	100	50 억	465469	N	N	N	N
84	20240816	140931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1572	-4	5	-0.25	91508338	58132	156.70	1599	1599	1561	2045	1104	1576	1574.15	0.92	-8781	1598	1586	1574	1562	1550	1593	1569	51	469	100	1160	1	1	50748440	798	112.29	2.65	12	0.11	14.00	593.00	2475	20240422	-36.48	1466	20240806	7.23	2475	-36.48	20240422	1466	7.23	20240806	10050	-84.36	20230918	1466	7.23	20240806	1.02	N	225190	100	50 억	465469	N	N	N	N
85	20240816	130933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1574	-2	5	-0.13	89242353	56691	152.82	1599	1599	1561	2045	1104	1576	1574.19	0.92	-8457	1598	1586	1574	1562	1550	1593	1569	51	469	100	1160	1	1	50748440	799	112.43	2.65	12	0.11	14.00	593.00	2475	20240422	-36.40	1466	20240806	7.37	2475	-36.40	20240422	1466	7.37	20240806	10050	-84.34	20230918	1466	7.37	20240806	1.02	N	225190	100	50 억	465469	N	N	N	N
86	20240816	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1574	-2	5	-0.13	73844422	46866	126.33	1599	1599	1561	2045	1104	1576	1575.65	0.92	-9405	1598	1586	1574	1562	1550	1593	1569	51	469	100	1160	1	1	50748440	799	112.43	2.65	12	0.09	14.00	593.00	2475	20240422	-36.40	1466	20240806	7.37	2475	-36.40	20240422	1466	7.37	20240806	10050	-84.34	20230918	1466	7.37	20240806	1.02	N	225190	100	50 억	465469	N	N	N	N
87	20240816	110931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1576	0	3	0.00	60386546	38319	103.29	1599	1599	1561	2045	1104	1576	1575.89	0.92	-8019	1598	1586	1574	1562	1550	1593	1569	51	469	100	1160	1	1	50748440	800	112.57	2.66	12	0.08	14.00	593.00	2475	20240422	-36.32	1466	20240806	7.50	2475	-36.32	20240422	1466	7.50	20240806	10050	-84.32	20230918	1466	7.50	20240806	1.02	N	225190	100	50 억	465469	N	N	N	N
88	20240816	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1578	2	2	0.13	49259511	31270	84.29	1599	1599	1561	2045	1104	1576	1575.30	0.92	-4670	1598	1586	1574	1562	1550	1593	1569	51	469	100	1160	1	1	50748440	801	112.71	2.66	12	0.06	14.00	593.00	2475	20240422	-36.24	1466	20240806	7.64	2475	-36.24	20240422	1466	7.64	20240806	10050	-84.30	20230918	1466	7.64	20240806	1.02	N	225190	100	50 억	465469	N	N	N	N
89	20240816	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1577	1	2	0.06	3966250	2508	6.76	1599	1599	1561	2045	1104	1576	1581.44	0.92	-1483	1598	1586	1574	1562	1550	1593	1569	51	469	100	1160	1	1	50748440	800	112.64	2.66	12	0.00	14.00	593.00	2475	20240422	-36.28	1466	20240806	7.57	2475	-36.28	20240422	1466	7.57	20240806	10050	-84.31	20230918	1466	7.57	20240806	1.02	N	225190	100	50 억	465469	N	N	N	N
90	20240814	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1576	5	2	0.32	58157144	36979	105.40	1573	1586	1562	2040	1100	1571	1572.70	0.92	-751	1626	1598	1549	1521	1472	1574	1497	51	469	100	1160	1	1	50748440	800	112.57	2.66	12	0.07	14.00	593.00	2475	20240422	-36.32	1466	20240806	7.50	2475	-36.32	20240422	1466	7.50	20240806	10050	-84.32	20230918	1466	7.50	20240806	1.04	N	225190	100	50 억	466090	N	N	N	N
91	20240814	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1564	-7	5	-0.45	57564716	36603	104.33	1573	1586	1562	2040	1100	1571	1572.68	0.92	-808	1626	1598	1549	1521	1472	1574	1497	51	469	100	1160	1	1	50748440	794	111.71	2.64	12	0.07	14.00	593.00	2475	20240422	-36.81	1466	20240806	6.68	2475	-36.81	20240422	1466	6.68	20240806	10050	-84.44	20230918	1466	6.68	20240806	1.04	N	225190	100	50 억	466090	N	N	N	N
92	20240814	140935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1575	4	2	0.25	32547528	20631	58.80	1573	1586	1564	2040	1100	1571	1577.60	0.92	-2970	1626	1598	1549	1521	1472	1574	1497	51	469	100	1160	1	1	50748440	799	112.50	2.66	12	0.04	14.00	593.00	2475	20240422	-36.36	1466	20240806	7.44	2475	-36.36	20240422	1466	7.44	20240806	10050	-84.33	20230918	1466	7.44	20240806	1.04	N	225190	100	50 억	466090	N	N	N	N
93	20240814	130932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1580	9	2	0.57	27455928	17402	49.60	1573	1586	1564	2040	1100	1571	1577.75	0.92	197	1626	1598	1549	1521	1472	1574	1497	51	469	100	1160	1	1	50748440	802	112.86	2.66	12	0.03	14.00	593.00	2475	20240422	-36.16	1466	20240806	7.78	2475	-36.16	20240422	1466	7.78	20240806	10050	-84.28	20230918	1466	7.78	20240806	1.04	N	225190	100	50 억	466090	N	N	N	N
94	20240814	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1580	9	2	0.57	22704807	14390	41.01	1573	1586	1564	2040	1100	1571	1577.82	0.92	166	1626	1598	1549	1521	1472	1574	1497	51	469	100	1160	1	1	50748440	802	112.86	2.66	12	0.03	14.00	593.00	2475	20240422	-36.16	1466	20240806	7.78	2475	-36.16	20240422	1466	7.78	20240806	10050	-84.28	20230918	1466	7.78	20240806	1.04	N	225190	100	50 억	466090	N	N	N	N
95	20240814	110924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1585	14	2	0.89	20137164	12766	36.39	1573	1586	1564	2040	1100	1571	1577.41	0.92	68	1626	1598	1549	1521	1472	1574	1497	51	469	100	1160	1	1	50748440	804	113.21	2.67	12	0.03	14.00	593.00	2475	20240422	-35.96	1466	20240806	8.12	2475	-35.96	20240422	1466	8.12	20240806	10050	-84.23	20230918	1466	8.12	20240806	1.04	N	225190	100	50 억	466090	N	N	N	N
96	20240814	100922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1578	7	2	0.45	13405442	8509	24.25	1573	1581	1564	2040	1100	1571	1575.44	0.92	264	1626	1598	1549	1521	1472	1574	1497	51	469	100	1160	1	1	50748440	801	112.71	2.66	12	0.02	14.00	593.00	2475	20240422	-36.24	1466	20240806	7.64	2475	-36.24	20240422	1466	7.64	20240806	10050	-84.30	20230918	1466	7.64	20240806	1.04	N	225190	100	50 억	466090	N	N	N	N
97	20240814	090955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1568	-3	5	-0.19	1131103	720	2.05	1573	1573	1564	2040	1100	1571	1570.98	0.92	-536	1626	1598	1549	1521	1472	1574	1497	51	469	100	1160	1	1	50748440	796	112.00	2.64	12	0.00	14.00	593.00	2475	20240422	-36.65	1466	20240806	6.96	2475	-36.65	20240422	1466	6.96	20240806	10050	-84.40	20230918	1466	6.96	20240806	1.04	N	225190	100	50 억	466090	N	N	N	N
98	20240813	160914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1571	-5	5	-0.32	54629526	35063	103.94	1576	1577	1500	2045	1104	1576	1558.04	0.94	-13493	1600	1588	1569	1557	1538	1594	1563	51	469	100	1160	1	1	50748440	797	112.21	2.65	12	0.07	14.00	593.00	2475	20240422	-36.53	1466	20240806	7.16	2475	-36.53	20240422	1466	7.16	20240806	10050	-84.37	20230918	1466	7.16	20240806	1.06	N	225190	100	50 억	479517	N	N	N	N
99	20240813	150921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1571	-5	5	-0.32	53978377	34648	102.71	1576	1577	1500	2045	1104	1576	1557.91	0.94	-13161	1600	1588	1569	1557	1538	1594	1563	51	469	100	1160	1	1	50748440	797	112.21	2.65	12	0.07	14.00	593.00	2475	20240422	-36.53	1466	20240806	7.16	2475	-36.53	20240422	1466	7.16	20240806	10050	-84.37	20230918	1466	7.16	20240806	1.06	N	225190	100	50 억	479517	N	N	N	N
100	20240813	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1563	-13	5	-0.82	52298283	33578	99.54	1576	1577	1500	2045	1104	1576	1557.52	0.94	-12645	1600	1588	1569	1557	1538	1594	1563	51	469	100	1160	1	1	50748440	793	111.64	2.64	12	0.07	14.00	593.00	2475	20240422	-36.85	1466	20240806	6.62	2475	-36.85	20240422	1466	6.62	20240806	10050	-84.45	20230918	1466	6.62	20240806	1.06	N	225190	100	50 억	479517	N	N	N	N
101	20240813	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1566	-10	5	-0.63	45763304	29409	87.18	1576	1577	1500	2045	1104	1576	1556.10	0.94	-11240	1600	1588	1569	1557	1538	1594	1563	51	469	100	1160	1	1	50748440	795	111.86	2.64	12	0.06	14.00	593.00	2475	20240422	-36.73	1466	20240806	6.82	2475	-36.73	20240422	1466	6.82	20240806	10050	-84.42	20230918	1466	6.82	20240806	1.06	N	225190	100	50 억	479517	N	N	N	N
102	20240813	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1562	-14	5	-0.89	39025782	25099	74.40	1576	1577	1500	2045	1104	1576	1554.87	0.94	-9255	1600	1588	1569	1557	1538	1594	1563	51	469	100	1160	1	1	50748440	793	111.57	2.63	12	0.05	14.00	593.00	2475	20240422	-36.89	1466	20240806	6.55	2475	-36.89	20240422	1466	6.55	20240806	10050	-84.46	20230918	1466	6.55	20240806	1.06	N	225190	100	50 억	479517	N	N	N	N
103	20240813	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1569	-7	5	-0.44	10924717	6954	20.61	1576	1577	1564	2045	1104	1576	1571.00	0.94	-4706	1600	1588	1569	1557	1538	1594	1563	51	469	100	1160	1	1	50748440	796	112.07	2.65	12	0.01	14.00	593.00	2475	20240422	-36.61	1466	20240806	7.03	2475	-36.61	20240422	1466	7.03	20240806	10050	-84.39	20230918	1466	7.03	20240806	1.06	N	225190	100	50 억	479517	N	N	N	N
104	20240813	100915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1573	-3	5	-0.19	8177821	5201	15.42	1576	1577	1566	2045	1104	1576	1572.36	0.94	-3341	1600	1588	1569	1557	1538	1594	1563	51	469	100	1160	1	1	50748440	798	112.36	2.65	12	0.01	14.00	593.00	2475	20240422	-36.44	1466	20240806	7.30	2475	-36.44	20240422	1466	7.30	20240806	10050	-84.35	20230918	1466	7.30	20240806	1.06	N	225190	100	50 억	479517	N	N	N	N
105	20240813	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1575	-1	5	-0.06	1663895	1056	3.13	1576	1577	1571	2045	1104	1576	1575.66	0.94	-114	1600	1588	1569	1557	1538	1594	1563	51	469	100	1160	1	1	50748440	799	112.50	2.66	12	0.00	14.00	593.00	2475	20240422	-36.36	1466	20240806	7.44	2475	-36.36	20240422	1466	7.44	20240806	10050	-84.33	20230918	1466	7.44	20240806	1.06	N	225190	100	50 억	479517	N	N	N	N
106	20240812	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1576	26	2	1.68	52838267	33653	87.47	1550	1581	1550	2015	1085	1550	1570.09	0.92	11705	1567	1558	1546	1537	1525	1563	1542	51	465	100	1140	1	1	50748440	800	112.57	2.66	12	0.07	14.00	593.00	2475	20240422	-36.32	1466	20240806	7.50	2475	-36.32	20240422	1466	7.50	20240806	10050	-84.32	20230918	1466	7.50	20240806	1.08	N	225190	100	50 억	467878	N	N	N	N
107	20240812	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1578	28	2	1.81	50994754	32483	84.43	1550	1581	1550	2015	1085	1550	1569.89	0.92	11037	1567	1558	1546	1537	1525	1563	1542	51	465	100	1140	1	1	50748440	801	112.71	2.66	12	0.06	14.00	593.00	2475	20240422	-36.24	1466	20240806	7.64	2475	-36.24	20240422	1466	7.64	20240806	10050	-84.30	20230918	1466	7.64	20240806	1.08	N	225190	100	50 억	467878	N	N	N	N
108	20240812	140909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1574	24	2	1.55	38914530	24809	64.48	1550	1574	1550	2015	1085	1550	1568.57	0.92	10740	1567	1558	1546	1537	1525	1563	1542	51	465	100	1140	1	1	50748440	799	112.43	2.65	12	0.05	14.00	593.00	2475	20240422	-36.40	1466	20240806	7.37	2475	-36.40	20240422	1466	7.37	20240806	10050	-84.34	20230918	1466	7.37	20240806	1.08	N	225190	100	50 억	467878	N	N	N	N
109	20240812	130905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1573	23	2	1.48	33182065	21166	55.01	1550	1574	1550	2015	1085	1550	1567.71	0.92	8012	1567	1558	1546	1537	1525	1563	1542	51	465	100	1140	1	1	50748440	798	112.36	2.65	12	0.04	14.00	593.00	2475	20240422	-36.44	1466	20240806	7.30	2475	-36.44	20240422	1466	7.30	20240806	10050	-84.35	20230918	1466	7.30	20240806	1.08	N	225190	100	50 억	467878	N	N	N	N
110	20240812	120906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1571	21	2	1.35	22829836	14572	37.87	1550	1571	1550	2015	1085	1550	1566.69	0.92	6504	1567	1558	1546	1537	1525	1563	1542	51	465	100	1140	1	1	50748440	797	112.21	2.65	12	0.03	14.00	593.00	2475	20240422	-36.53	1466	20240806	7.16	2475	-36.53	20240422	1466	7.16	20240806	10050	-84.37	20230918	1466	7.16	20240806	1.08	N	225190	100	50 억	467878	N	N	N	N
111	20240812	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1571	21	2	1.35	19369323	12368	32.15	1550	1571	1550	2015	1085	1550	1566.08	0.92	5351	1567	1558	1546	1537	1525	1563	1542	51	465	100	1140	1	1	50748440	797	112.21	2.65	12	0.02	14.00	593.00	2475	20240422	-36.53	1466	20240806	7.16	2475	-36.53	20240422	1466	7.16	20240806	10050	-84.37	20230918	1466	7.16	20240806	1.08	N	225190	100	50 억	467878	N	N	N	N
112	20240812	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1564	14	2	0.90	9413063	6024	15.66	1550	1570	1550	2015	1085	1550	1562.59	0.92	2883	1567	1558	1546	1537	1525	1563	1542	51	465	100	1140	1	1	50748440	794	111.71	2.64	12	0.01	14.00	593.00	2475	20240422	-36.81	1466	20240806	6.68	2475	-36.81	20240422	1466	6.68	20240806	10050	-84.44	20230918	1466	6.68	20240806	1.08	N	225190	100	50 억	467878	N	N	N	N
113	20240812	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1566	16	2	1.03	2339255	1502	3.90	1550	1568	1550	2015	1085	1550	1557.43	0.92	18	1567	1558	1546	1537	1525	1563	1542	51	465	100	1140	1	1	50748440	795	111.86	2.64	12	0.00	14.00	593.00	2475	20240422	-36.73	1466	20240806	6.82	2475	-36.73	20240422	1466	6.82	20240806	10050	-84.42	20230918	1466	6.82	20240806	1.08	N	225190	100	50 억	467878	N	N	N	N
114	20240809	160855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1550	36	2	2.38	58842951	37978	43.04	1543	1555	1534	1968	1060	1514	1549.40	0.93	-2525	1588	1551	1511	1474	1434	1531	1454	51	454	100	1120	1	1	50748440	787	110.71	2.61	12	0.07	14.00	593.00	2475	20240422	-37.37	1466	20240806	5.73	2475	-37.37	20240422	1466	5.73	20240806	10050	-84.58	20230918	1466	5.73	20240806	1.13	N	225190	100	50 억	470426	N	N	N	N
115	20240809	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1551	37	2	2.44	58157821	37536	42.54	1543	1555	1534	1968	1060	1514	1549.39	0.93	-2602	1588	1551	1511	1474	1434	1531	1454	51	454	100	1120	1	1	50748440	787	110.79	2.62	12	0.07	14.00	593.00	2475	20240422	-37.33	1466	20240806	5.80	2475	-37.33	20240422	1466	5.80	20240806	10050	-84.57	20230918	1466	5.80	20240806	1.13	N	225190	100	50 억	470426	N	N	N	N
116	20240809	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1551	37	2	2.44	44226398	28539	32.35	1543	1555	1534	1968	1060	1514	1549.68	0.93	-6676	1588	1551	1511	1474	1434	1531	1454	51	454	100	1120	1	1	50748440	787	110.79	2.62	12	0.06	14.00	593.00	2475	20240422	-37.33	1466	20240806	5.80	2475	-37.33	20240422	1466	5.80	20240806	10050	-84.57	20230918	1466	5.80	20240806	1.13	N	225190	100	50 억	470426	N	N	N	N
117	20240809	130911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1553	39	2	2.58	30374878	19609	22.22	1543	1555	1534	1968	1060	1514	1549.03	0.93	-3131	1588	1551	1511	1474	1434	1531	1454	51	454	100	1120	1	1	50748440	788	110.93	2.62	12	0.04	14.00	593.00	2475	20240422	-37.25	1466	20240806	5.93	2475	-37.25	20240422	1466	5.93	20240806	10050	-84.55	20230918	1466	5.93	20240806	1.13	N	225190	100	50 억	470426	N	N	N	N
118	20240809	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1553	39	2	2.58	25803871	16662	18.88	1543	1555	1534	1968	1060	1514	1548.67	0.93	-3991	1588	1551	1511	1474	1434	1531	1454	51	454	100	1120	1	1	50748440	788	110.93	2.62	12	0.03	14.00	593.00	2475	20240422	-37.25	1466	20240806	5.93	2475	-37.25	20240422	1466	5.93	20240806	10050	-84.55	20230918	1466	5.93	20240806	1.13	N	225190	100	50 억	470426	N	N	N	N
119	20240809	110903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1554	40	2	2.64	21079500	13616	15.43	1543	1555	1534	1968	1060	1514	1548.14	0.93	-3991	1588	1551	1511	1474	1434	1531	1454	51	454	100	1120	1	1	50748440	789	111.00	2.62	12	0.03	14.00	593.00	2475	20240422	-37.21	1466	20240806	6.00	2475	-37.21	20240422	1466	6.00	20240806	10050	-84.54	20230918	1466	6.00	20240806	1.13	N	225190	100	50 억	470426	N	N	N	N
120	20240809	100912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1548	34	2	2.25	5156359	3335	3.78	1543	1549	1534	1968	1060	1514	1546.13	0.93	-933	1588	1551	1511	1474	1434	1531	1454	51	454	100	1120	1	1	50748440	786	110.57	2.61	12	0.01	14.00	593.00	2475	20240422	-37.45	1466	20240806	5.59	2475	-37.45	20240422	1466	5.59	20240806	10050	-84.60	20230918	1466	5.59	20240806	1.13	N	225190	100	50 억	470426	N	N	N	N
121	20240809	090906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1534	20	2	1.32	239067	155	0.18	1543	1543	1534	1968	1060	1514	1542.37	0.93	-33	1588	1551	1511	1474	1434	1531	1454	51	454	100	1120	1	1	50748440	778	109.57	2.59	12	0.00	14.00	593.00	2475	20240422	-38.02	1466	20240806	4.64	2475	-38.02	20240422	1466	4.64	20240806	10050	-84.74	20230918	1466	4.64	20240806	1.13	N	225190	100	50 억	470426	N	N	N	N
122	20240808	160850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1514	4	2	0.26	131452512	88225	132.95	1520	1548	1471	1963	1057	1510	1489.97	0.91	9555	1532	1521	1504	1493	1476	1526	1498	51	453	100	1110	1	1	50748440	768	108.14	2.55	12	0.17	14.00	593.00	2475	20240422	-38.83	1466	20240806	3.27	2475	-38.83	20240422	1466	3.27	20240806	10050	-84.94	20230918	1466	3.27	20240806	1.26	N	225190	100	50 억	460869	N	N	N	N
123	20240808	150903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1507	-3	5	-0.20	129426029	86883	130.93	1520	1548	1471	1963	1057	1510	1489.66	0.91	10278	1532	1521	1504	1493	1476	1526	1498	51	453	100	1110	1	1	50748440	765	107.64	2.54	12	0.17	14.00	593.00	2475	20240422	-39.11	1466	20240806	2.80	2475	-39.11	20240422	1466	2.80	20240806	10050	-85.00	20230918	1466	2.80	20240806	1.26	N	225190	100	50 억	460869	N	N	N	N
124	20240808	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1509	-1	5	-0.07	125940623	84569	127.44	1520	1548	1471	1963	1057	1510	1489.21	0.91	10400	1532	1521	1504	1493	1476	1526	1498	51	453	100	1110	1	1	50748440	766	107.79	2.54	12	0.17	14.00	593.00	2475	20240422	-39.03	1466	20240806	2.93	2475	-39.03	20240422	1466	2.93	20240806	10050	-84.99	20230918	1466	2.93	20240806	1.26	N	225190	100	50 억	460869	N	N	N	N
125	20240808	130902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1507	-3	5	-0.20	120540966	80990	122.05	1520	1548	1471	1963	1057	1510	1488.34	0.91	9193	1532	1521	1504	1493	1476	1526	1498	51	453	100	1110	1	1	50748440	765	107.64	2.54	12	0.16	14.00	593.00	2475	20240422	-39.11	1466	20240806	2.80	2475	-39.11	20240422	1466	2.80	20240806	10050	-85.00	20230918	1466	2.80	20240806	1.26	N	225190	100	50 억	460869	N	N	N	N
126	20240808	120907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1512	2	2	0.13	108534400	73032	110.05	1520	1548	1471	1963	1057	1510	1486.12	0.91	8434	1532	1521	1504	1493	1476	1526	1498	51	453	100	1110	1	1	50748440	767	108.00	2.55	12	0.14	14.00	593.00	2475	20240422	-38.91	1466	20240806	3.14	2475	-38.91	20240422	1466	3.14	20240806	10050	-84.96	20230918	1466	3.14	20240806	1.26	N	225190	100	50 억	460869	N	N	N	N
127	20240808	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1489	-21	5	-1.39	102847509	69236	104.33	1520	1548	1471	1963	1057	1510	1485.46	0.91	5890	1532	1521	1504	1493	1476	1526	1498	51	453	100	1110	1	1	50748440	756	106.36	2.51	12	0.14	14.00	593.00	2475	20240422	-39.84	1466	20240806	1.57	2475	-39.84	20240422	1466	1.57	20240806	10050	-85.18	20230918	1466	1.57	20240806	1.26	N	225190	100	50 억	460869	N	N	N	N
128	20240808	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1482	-28	5	-1.85	59661981	40139	60.49	1520	1548	1471	1963	1057	1510	1486.38	0.91	-7009	1532	1521	1504	1493	1476	1526	1498	51	453	100	1110	1	1	50748440	752	105.86	2.50	12	0.08	14.00	593.00	2475	20240422	-40.12	1466	20240806	1.09	2475	-40.12	20240422	1466	1.09	20240806	10050	-85.25	20230918	1466	1.09	20240806	1.26	N	225190	100	50 억	460869	N	N	N	N
129	20240808	090854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1513	3	2	0.20	1312539	866	1.31	1520	1548	1508	1963	1057	1510	1515.63	0.91	-531	1532	1521	1504	1493	1476	1526	1498	51	453	100	1110	1	1	50748440	768	108.07	2.55	12	0.00	14.00	593.00	2475	20240422	-38.87	1466	20240806	3.21	2475	-38.87	20240422	1466	3.21	20240806	10050	-84.95	20230918	1466	3.21	20240806	1.26	N	225190	100	50 억	460869	N	N	N	N
130	20240807	160839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1510	13	2	0.87	99512029	66359	21.38	1490	1515	1487	1946	1048	1497	1499.60	0.86	25694	1569	1532	1499	1462	1429	1551	1481	51	449	100	1100	1	1	50748440	766	107.86	2.55	12	0.13	14.00	593.00	2475	20240422	-38.99	1466	20240806	3.00	2475	-38.99	20240422	1466	3.00	20240806	10050	-84.98	20230918	1466	3.00	20240806	1.23	N	225190	100	50 억	435175	N	N	N	N
131	20240807	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1505	8	2	0.53	97525752	65042	20.95	1490	1515	1487	1946	1048	1497	1499.43	0.86	25919	1569	1532	1499	1462	1429	1551	1481	51	449	100	1100	1	1	50748440	764	107.50	2.54	12	0.13	14.00	593.00	2475	20240422	-39.19	1466	20240806	2.66	2475	-39.19	20240422	1466	2.66	20240806	10050	-85.02	20230918	1466	2.66	20240806	1.23	N	225190	100	50 억	435175	N	N	N	N
132	20240807	140858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1506	9	2	0.60	90125378	60124	19.37	1490	1515	1487	1946	1048	1497	1498.99	0.86	24742	1569	1532	1499	1462	1429	1551	1481	51	449	100	1100	1	1	50748440	764	107.57	2.54	12	0.12	14.00	593.00	2475	20240422	-39.15	1466	20240806	2.73	2475	-39.15	20240422	1466	2.73	20240806	10050	-85.01	20230918	1466	2.73	20240806	1.23	N	225190	100	50 억	435175	N	N	N	N
133	20240807	130852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1513	16	2	1.07	85049382	56756	18.28	1490	1515	1487	1946	1048	1497	1498.51	0.86	23390	1569	1532	1499	1462	1429	1551	1481	51	449	100	1100	1	1	50748440	768	108.07	2.55	12	0.11	14.00	593.00	2475	20240422	-38.87	1466	20240806	3.21	2475	-38.87	20240422	1466	3.21	20240806	10050	-84.95	20230918	1466	3.21	20240806	1.23	N	225190	100	50 억	435175	N	N	N	N
134	20240807	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1509	12	2	0.80	80284864	53603	17.27	1490	1515	1487	1946	1048	1497	1497.77	0.86	22763	1569	1532	1499	1462	1429	1551	1481	51	449	100	1100	1	1	50748440	766	107.79	2.54	12	0.11	14.00	593.00	2475	20240422	-39.03	1466	20240806	2.93	2475	-39.03	20240422	1466	2.93	20240806	10050	-84.99	20230918	1466	2.93	20240806	1.23	N	225190	100	50 억	435175	N	N	N	N
135	20240807	110852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1509	12	2	0.80	70071770	46818	15.08	1490	1515	1487	1946	1048	1497	1496.68	0.86	19716	1569	1532	1499	1462	1429	1551	1481	51	449	100	1100	1	1	50748440	766	107.79	2.54	12	0.09	14.00	593.00	2475	20240422	-39.03	1466	20240806	2.93	2475	-39.03	20240422	1466	2.93	20240806	10050	-84.99	20230918	1466	2.93	20240806	1.23	N	225190	100	50 억	435175	N	N	N	N
136	20240807	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1496	-1	5	-0.07	60953888	40728	13.12	1490	1515	1487	1946	1048	1497	1496.61	0.86	16680	1569	1532	1499	1462	1429	1551	1481	51	449	100	1100	1	1	50748440	759	106.86	2.52	12	0.08	14.00	593.00	2475	20240422	-39.56	1466	20240806	2.05	2475	-39.56	20240422	1466	2.05	20240806	10050	-85.11	20230918	1466	2.05	20240806	1.23	N	225190	100	50 억	435175	N	N	N	N
137	20240807	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1497	0	3	0.00	3198818	2145	0.69	1490	1501	1490	1946	1048	1497	1491.29	0.86	111	1569	1532	1499	1462	1429	1551	1481	51	449	100	1100	1	1	50748440	760	106.93	2.52	12	0.00	14.00	593.00	2475	20240422	-39.52	1466	20240806	2.11	2475	-39.52	20240422	1466	2.11	20240806	10050	-85.10	20230918	1466	2.11	20240806	1.23	N	225190	100	50 억	435175	N	N	N	N
138	20240806	160837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1497	7	2	0.47	459761037	308262	114.90	1495	1536	1466	1937	1043	1490	1491.46	0.76	50771	1702	1596	1538	1432	1374	1567	1403	51	447	100	1100	1	1	50748440	760	106.93	2.52	12	0.61	14.00	593.00	2475	20240422	-39.52	1466	20240806	2.11	2475	-39.52	20240422	1466	2.11	20240806	10050	-85.10	20230918	1466	2.11	20240806	1.31	N	225190	100	50 억	384404	N	N	N	N
139	20240806	150849	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1499	9	2	0.60	453911923	304355	113.45	1495	1536	1466	1937	1043	1490	1491.39	0.76	50782	1702	1596	1538	1432	1374	1567	1403	51	447	100	1100	1	1	50748440	761	107.07	2.53	12	0.60	14.00	593.00	2475	20240422	-39.43	1466	20240806	2.25	2475	-39.43	20240422	1466	2.25	20240806	10050	-85.08	20230918	1466	2.25	20240806	1.31	N	225190	100	50 억	384404	N	N	N	N
140	20240806	140844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1494	4	2	0.27	443892547	297646	110.95	1495	1536	1466	1937	1043	1490	1491.34	0.76	50041	1702	1596	1538	1432	1374	1567	1403	51	447	100	1100	1	1	50748440	758	106.71	2.52	12	0.59	14.00	593.00	2475	20240422	-39.64	1466	20240806	1.91	2475	-39.64	20240422	1466	1.91	20240806	10050	-85.13	20230918	1466	1.91	20240806	1.31	N	225190	100	50 억	384404	N	N	N	N
141	20240806	130847	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1500	10	2	0.67	425714673	285502	106.42	1495	1536	1466	1937	1043	1490	1491.11	0.76	51616	1702	1596	1538	1432	1374	1567	1403	51	447	100	1100	1	1	50748440	761	107.14	2.53	12	0.56	14.00	593.00	2475	20240422	-39.39	1466	20240806	2.32	2475	-39.39	20240422	1466	2.32	20240806	10050	-85.07	20230918	1466	2.32	20240806	1.31	N	225190	100	50 억	384404	N	N	N	N
142	20240806	120850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1479	-11	5	-0.74	405132476	271648	101.25	1495	1536	1466	1937	1043	1490	1491.39	0.76	42529	1702	1596	1538	1432	1374	1567	1403	51	447	100	1100	1	1	50748440	751	105.64	2.49	12	0.54	14.00	593.00	2475	20240422	-40.24	1466	20240806	0.89	2475	-40.24	20240422	1466	0.89	20240806	10050	-85.28	20230918	1466	0.89	20240806	1.31	N	225190	100	50 억	384404	N	N	N	N
143	20240806	110837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1475	-15	5	-1.01	371103460	248527	92.64	1495	1536	1467	1937	1043	1490	1493.21	0.76	39244	1702	1596	1538	1432	1374	1567	1403	51	447	100	1100	1	1	50748440	749	105.36	2.49	12	0.49	14.00	593.00	2475	20240422	-40.40	1467	20240806	0.55	2475	-40.40	20240422	1467	0.55	20240806	10050	-85.32	20230918	1467	0.55	20240806	1.31	N	225190	100	50 억	384404	N	N	N	N
144	20240806	100837	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1518	28	2	1.88	184100479	122800	45.77	1495	1536	1468	1937	1043	1490	1499.19	0.76	85220	1702	1596	1538	1432	1374	1567	1403	51	447	100	1100	1	1	50748440	770	108.43	2.56	12	0.24	14.00	593.00	2475	20240422	-38.67	1468	20240806	3.41	2475	-38.67	20240422	1468	3.41	20240806	10050	-84.90	20230918	1468	3.41	20240806	1.31	N	225190	100	50 억	384404	N	N	N	N
145	20240806	090844	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1480	-10	5	-0.67	12126965	8123	3.03	1495	1536	1480	1937	1043	1490	1492.92	0.76	-235	1702	1596	1538	1432	1374	1567	1403	51	447	100	1100	1	1	50748440	751	105.71	2.50	12	0.02	14.00	593.00	2475	20240422	-40.20	1480	20240806	0.00	2475	-40.20	20240422	1480	0.00	20240806	10050	-85.27	20230918	1480	0.00	20240806	1.31	N	225190	100	50 억	384404	N	N	N	N
146	20240805	160826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1490	-154	5	-9.37	414641746	268114	157.56	1620	1644	1480	2135	1151	1644	1546.51	0.75	3358	1701	1672	1654	1625	1607	1663	1616	51	491	100	1210	1	1	50748440	756	106.43	2.51	12	0.53	14.00	593.00	2475	20240422	-39.80	1480	20240805	0.68	2475	-39.80	20240422	1480	0.68	20240805	10050	-85.17	20230918	1480	0.68	20240805	1.29	N	225190	100	50 억	381046	N	N	N	N
147	20240805	150842	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1493	-151	5	-9.18	394867047	254793	149.73	1620	1644	1493	2135	1151	1644	1549.76	0.75	-2835	1701	1672	1654	1625	1607	1663	1616	51	491	100	1210	1	1	50748440	758	106.64	2.52	12	0.50	14.00	593.00	2475	20240422	-39.68	1493	20240805	0.00	2475	-39.68	20240422	1493	0.00	20240805	10050	-85.14	20230918	1493	0.00	20240805	1.29	N	225190	100	50 억	381046	N	N	N	N
148	20240805	140843	58	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1518	-126	5	-7.66	357374437	229840	135.07	1620	1644	1518	2135	1151	1644	1554.88	0.75	10399	1701	1672	1654	1625	1607	1663	1616	51	491	100	1210	1	1	50748440	770	108.43	2.56	12	0.45	14.00	593.00	2475	20240422	-38.67	1518	20240805	0.00	2475	-38.67	20240422	1518	0.00	20240805	10050	-84.90	20230918	1518	0.00	20240805	1.29	N	225190	100	50 억	381046	N	N	N	N
149	20240805	130840	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1530	-114	5	-6.93	329862294	211778	124.45	1620	1644	1527	2135	1151	1644	1557.59	0.75	15489	1701	1672	1654	1625	1607	1663	1616	51	491	100	1210	1	1	50748440	776	109.29	2.58	12	0.42	14.00	593.00	2475	20240422	-38.18	1527	20240805	0.20	2475	-38.18	20240422	1527	0.20	20240805	10050	-84.78	20230918	1527	0.20	20240805	1.29	N	225190	100	50 억	381046	N	N	N	N
150	20240805	120836	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1532	-112	5	-6.81	320411270	205602	120.82	1620	1644	1527	2135	1151	1644	1558.41	0.75	16385	1701	1672	1654	1625	1607	1663	1616	51	491	100	1210	1	1	50748440	777	109.43	2.58	12	0.41	14.00	593.00	2475	20240422	-38.10	1527	20240805	0.33	2475	-38.10	20240422	1527	0.33	20240805	10050	-84.76	20230918	1527	0.33	20240805	1.29	N	225190	100	50 억	381046	N	N	N	N
151	20240805	110835	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1537	-107	5	-6.51	293025454	187737	110.32	1620	1644	1527	2135	1151	1644	1560.83	0.75	21181	1701	1672	1654	1625	1607	1663	1616	51	491	100	1210	1	1	50748440	780	109.79	2.59	12	0.37	14.00	593.00	2475	20240422	-37.90	1527	20240805	0.65	2475	-37.90	20240422	1527	0.65	20240805	10050	-84.71	20230918	1527	0.65	20240805	1.29	N	225190	100	50 억	381046	N	N	N	N
152	20240805	100833	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1549	-95	5	-5.78	250618990	160082	94.07	1620	1644	1534	2135	1151	1644	1565.57	0.75	20130	1701	1672	1654	1625	1607	1663	1616	51	491	100	1210	1	1	50748440	786	110.64	2.61	12	0.32	14.00	593.00	2475	20240422	-37.41	1534	20240805	0.98	2475	-37.41	20240422	1534	0.98	20240805	10050	-84.59	20230918	1534	0.98	20240805	1.29	N	225190	100	50 억	381046	N	N	N	N
153	20240805	090828	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1615	-29	5	-1.76	8606964	5314	3.12	1620	1644	1606	2135	1151	1644	1619.68	0.75	-114	1701	1672	1654	1625	1607	1663	1616	51	491	100	1210	1	1	50748440	820	115.36	2.72	12	0.01	14.00	593.00	2475	20240422	-34.75	1606	20240805	0.56	2475	-34.75	20240422	1606	0.56	20240805	10050	-83.93	20230918	1606	0.56	20240805	1.29	N	225190	100	50 억	381046	N	N	N	N
154	20240802	160821	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1644	-50	5	-2.95	280881310	170168	309.41	1682	1683	1636	2200	1186	1694	1650.61	0.78	-15945	1731	1712	1691	1672	1651	1722	1682	51	506	100	1250	1	1	50748440	834	117.43	2.77	12	0.34	14.00	593.00	2475	20240422	-33.58	1636	20240802	0.49	2475	-33.58	20240422	1636	0.49	20240802	10050	-83.64	20230918	1636	0.49	20240802	1.30	N	225190	100	50 억	396991	N	N	N	N
155	20240802	150821	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1641	-53	5	-3.13	273138803	165454	300.84	1682	1683	1636	2200	1186	1694	1650.84	0.78	-15513	1731	1712	1691	1672	1651	1722	1682	51	506	100	1250	1	1	50748440	833	117.21	2.77	12	0.33	14.00	593.00	2475	20240422	-33.70	1636	20240802	0.31	2475	-33.70	20240422	1636	0.31	20240802	10050	-83.67	20230918	1636	0.31	20240802	1.30	N	225190	100	50 억	396991	N	N	N	N
156	20240802	140824	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1644	-50	5	-2.95	254427592	154054	280.11	1682	1683	1636	2200	1186	1694	1651.55	0.78	-11978	1731	1712	1691	1672	1651	1722	1682	51	506	100	1250	1	1	50748440	834	117.43	2.77	12	0.30	14.00	593.00	2475	20240422	-33.58	1636	20240802	0.49	2475	-33.58	20240422	1636	0.49	20240802	10050	-83.64	20230918	1636	0.49	20240802	1.30	N	225190	100	50 억	396991	N	N	N	N
157	20240802	130821	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1642	-52	5	-3.07	247419067	149795	272.36	1682	1683	1636	2200	1186	1694	1651.72	0.78	-11721	1731	1712	1691	1672	1651	1722	1682	51	506	100	1250	1	1	50748440	833	117.29	2.77	12	0.30	14.00	593.00	2475	20240422	-33.66	1636	20240802	0.37	2475	-33.66	20240422	1636	0.37	20240802	10050	-83.66	20230918	1636	0.37	20240802	1.30	N	225190	100	50 억	396991	N	N	N	N
158	20240802	120822	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1640	-54	5	-3.19	233940943	141582	257.43	1682	1683	1636	2200	1186	1694	1652.34	0.78	-10338	1731	1712	1691	1672	1651	1722	1682	51	506	100	1250	1	1	50748440	832	117.14	2.77	12	0.28	14.00	593.00	2475	20240422	-33.74	1636	20240802	0.24	2475	-33.74	20240422	1636	0.24	20240802	10050	-83.68	20230918	1636	0.24	20240802	1.30	N	225190	100	50 억	396991	N	N	N	N
159	20240802	110822	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1649	-45	5	-2.66	183229263	110656	201.20	1682	1683	1638	2200	1186	1694	1655.85	0.78	-6264	1731	1712	1691	1672	1651	1722	1682	51	506	100	1250	1	1	50748440	837	117.79	2.78	12	0.22	14.00	593.00	2475	20240422	-33.37	1638	20240802	0.67	2475	-33.37	20240422	1638	0.67	20240802	10050	-83.59	20230918	1638	0.67	20240802	1.30	N	225190	100	50 억	396991	N	N	N	N
160	20240802	100816	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1645	-49	5	-2.89	160394238	96791	175.99	1682	1683	1638	2200	1186	1694	1657.12	0.78	3499	1731	1712	1691	1672	1651	1722	1682	51	506	100	1250	1	1	50748440	835	117.50	2.77	12	0.19	14.00	593.00	2475	20240422	-33.54	1638	20240802	0.43	2475	-33.54	20240422	1638	0.43	20240802	10050	-83.63	20230918	1638	0.43	20240802	1.30	N	225190	100	50 억	396991	N	N	N	N
161	20240802	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1680	-14	5	-0.83	3450424	2053	3.73	1682	1683	1680	2200	1186	1694	1680.67	0.78	189	1731	1712	1691	1672	1651	1722	1682	51	506	100	1250	1	1	50748440	853	120.00	2.83	12	0.00	14.00	593.00	2475	20240422	-32.12	1670	20240731	0.60	2475	-32.12	20240422	1670	0.60	20240731	10050	-83.28	20230918	1670	0.60	20240731	1.30	N	225190	100	50 억	396991	N	N	N	N
162	20240801	160817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1694	14	2	0.83	92553533	54906	115.17	1680	1710	1670	2180	1176	1680	1685.67	0.78	410	1708	1694	1682	1668	1656	1688	1662	51	500	100	1240	1	1	50748440	860	121.00	2.86	12	0.11	14.00	593.00	2475	20240422	-31.56	1670	20240801	1.44	2475	-31.56	20240422	1670	1.44	20240801	10050	-83.14	20230918	1670	1.44	20240801	1.29	N	225190	100	50 억	396581	N	N	N	N
163	20240801	150838	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1695	15	2	0.89	91150613	54075	113.43	1680	1710	1670	2180	1176	1680	1685.63	0.78	60	1708	1694	1682	1668	1656	1688	1662	51	500	100	1240	1	1	50748440	860	121.07	2.86	12	0.11	14.00	593.00	2475	20240422	-31.52	1670	20240801	1.50	2475	-31.52	20240422	1670	1.50	20240801	10050	-83.13	20230918	1670	1.50	20240801	1.29	N	225190	100	50 억	396581	N	N	N	N
164	20240801	140830	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1684	4	2	0.24	67078364	39830	83.55	1680	1710	1670	2180	1176	1680	1684.12	0.78	3606	1708	1694	1682	1668	1656	1688	1662	51	500	100	1240	1	1	50748440	855	120.29	2.84	12	0.08	14.00	593.00	2475	20240422	-31.96	1670	20240801	0.84	2475	-31.96	20240422	1670	0.84	20240801	10050	-83.24	20230918	1670	0.84	20240801	1.29	N	225190	100	50 억	396581	N	N	N	N
165	20240801	130820	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1687	7	2	0.42	62155461	36909	77.42	1680	1710	1670	2180	1176	1680	1684.02	0.78	5208	1708	1694	1682	1668	1656	1688	1662	51	500	100	1240	1	1	50748440	856	120.50	2.84	12	0.07	14.00	593.00	2475	20240422	-31.84	1670	20240801	1.02	2475	-31.84	20240422	1670	1.02	20240801	10050	-83.21	20230918	1670	1.02	20240801	1.29	N	225190	100	50 억	396581	N	N	N	N
166	20240801	120825	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1687	7	2	0.42	57697178	34261	71.87	1680	1710	1670	2180	1176	1680	1684.05	0.78	4774	1708	1694	1682	1668	1656	1688	1662	51	500	100	1240	1	1	50748440	856	120.50	2.84	12	0.07	14.00	593.00	2475	20240422	-31.84	1670	20240801	1.02	2475	-31.84	20240422	1670	1.02	20240801	10050	-83.21	20230918	1670	1.02	20240801	1.29	N	225190	100	50 억	396581	N	N	N	N
167	20240801	110826	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1700	20	2	1.19	41383612	24598	51.60	1680	1710	1670	2180	1176	1680	1682.40	0.78	3334	1708	1694	1682	1668	1656	1688	1662	51	500	100	1240	1	1	50748440	863	121.43	2.87	12	0.05	14.00	593.00	2475	20240422	-31.31	1670	20240801	1.80	2475	-31.31	20240422	1670	1.80	20240801	10050	-83.08	20230918	1670	1.80	20240801	1.29	N	225190	100	50 억	396581	N	N	N	N
168	20240801	100821	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1688	8	2	0.48	34730967	20666	43.35	1680	1710	1670	2180	1176	1680	1680.58	0.78	3212	1708	1694	1682	1668	1656	1688	1662	51	500	100	1240	1	1	50748440	857	120.57	2.85	12	0.04	14.00	593.00	2475	20240422	-31.80	1670	20240801	1.08	2475	-31.80	20240422	1670	1.08	20240801	10050	-83.20	20230918	1670	1.08	20240801	1.29	N	225190	100	50 억	396581	N	N	N	N
169	20240801	090812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1683	3	2	0.18	413801	246	0.52	1680	1710	1680	2180	1176	1680	1682.12	0.78	-27	1708	1694	1682	1668	1656	1688	1662	51	500	100	1240	1	1	50748440	854	120.21	2.84	12	0.00	14.00	593.00	2475	20240422	-32.00	1670	20240731	0.78	2475	-32.00	20240422	1670	0.78	20240731	10050	-83.25	20230918	1670	0.78	20240731	1.29	N	225190	100	50 억	396581	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History