KissMeData/228850/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

55 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7060	-50	5	-0.70	52915940	7478	85.92	7080	7120	7050	9240	4980	7110	7076.22	2.27	-1031	7203	7156	7083	7036	6963	7120	7000	83	2130	500	5110	10	1	16591014	1171	5.98	0.46	12	0.05	1181.00	15443.00	10140	20230919	-30.37	6900	20240923	2.32	9430	-25.13	20240219	6900	2.32	20240923	9880	-28.54	20231013	6900	2.32	20240923	0.56	N	228850	500	82 억	376151	N	N	0	N	N
3	20240930	151037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	-20	5	-0.28	39179820	5535	63.60	7080	7120	7050	9240	4980	7110	7078.56	2.27	-1170	7203	7156	7083	7036	6963	7120	7000	83	2130	500	5110	10	1	16591014	1176	6.00	0.46	12	0.03	1181.00	15443.00	10140	20230919	-30.08	6900	20240923	2.75	9430	-24.81	20240219	6900	2.75	20240923	9880	-28.24	20231013	6900	2.75	20240923	0.56	N	228850	500	82 억	376151	N	N	0	N	N
4	20240930	141036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	-30	5	-0.42	34124630	4822	55.41	7080	7120	7050	9240	4980	7110	7076.86	2.27	-1159	7203	7156	7083	7036	6963	7120	7000	83	2130	500	5110	10	1	16591014	1175	5.99	0.46	12	0.03	1181.00	15443.00	10140	20230919	-30.18	6900	20240923	2.61	9430	-24.92	20240219	6900	2.61	20240923	9880	-28.34	20231013	6900	2.61	20240923	0.56	N	228850	500	82 억	376151	N	N	0	N	N
5	20240930	131031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	-10	5	-0.14	29956830	4234	48.65	7080	7120	7050	9240	4980	7110	7075.30	2.27	-1143	7203	7156	7083	7036	6963	7120	7000	83	2130	500	5110	10	1	16591014	1178	6.01	0.46	12	0.03	1181.00	15443.00	10140	20230919	-29.98	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9880	-28.14	20231013	6900	2.90	20240923	0.56	N	228850	500	82 억	376151	N	N	0	N	N
6	20240930	121028	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	-10	5	-0.14	27344130	3866	44.42	7080	7120	7050	9240	4980	7110	7072.98	2.27	-1148	7203	7156	7083	7036	6963	7120	7000	83	2130	500	5110	10	1	16591014	1178	6.01	0.46	12	0.02	1181.00	15443.00	10140	20230919	-29.98	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9880	-28.14	20231013	6900	2.90	20240923	0.56	N	228850	500	82 억	376151	N	N	0	N	N
7	20240930	111026	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	-10	5	-0.14	24901820	3522	40.47	7080	7120	7050	9240	4980	7110	7070.36	2.27	-1136	7203	7156	7083	7036	6963	7120	7000	83	2130	500	5110	10	1	16591014	1178	6.01	0.46	12	0.02	1181.00	15443.00	10140	20230919	-29.98	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9880	-28.14	20231013	6900	2.90	20240923	0.56	N	228850	500	82 억	376151	N	N	0	N	N
8	20240930	101023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	-60	5	-0.84	10323600	1461	16.79	7080	7120	7050	9240	4980	7110	7066.12	2.27	-132	7203	7156	7083	7036	6963	7120	7000	83	2130	500	5110	10	1	16591014	1170	5.97	0.46	12	0.01	1181.00	15443.00	10140	20230919	-30.47	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9880	-28.64	20231013	6900	2.17	20240923	0.56	N	228850	500	82 억	376151	N	N	0	N	N
9	20240930	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7120	10	2	0.14	688120	97	1.11	7080	7120	7080	9240	4980	7110	7094.02	2.27	-59	7203	7156	7083	7036	6963	7120	7000	83	2130	500	5110	10	1	16591014	1181	6.03	0.46	12	0.00	1181.00	15443.00	10140	20230919	-29.78	6900	20240923	3.19	9430	-24.50	20240219	6900	3.19	20240923	9880	-27.94	20231013	6900	3.19	20240923	0.56	N	228850	500	82 억	376151	N	N	0	N	N
10	20240927	161032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7110	60	2	0.85	61558220	8703	70.69	7130	7130	7010	9160	4940	7050	7073.21	2.26	317	7123	7086	7043	7006	6963	7105	7025	83	2110	500	5070	10	1	16591014	1180	6.02	0.46	12	0.05	1181.00	15443.00	10180	20230918	-30.16	6900	20240923	3.04	9430	-24.60	20240219	6900	3.04	20240923	9880	-28.04	20231013	6900	3.04	20240923	0.58	N	228850	500	82 억	375597	N	N	1	N	N
11	20240927	151035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	40	2	0.57	58884950	8327	67.64	7130	7130	7010	9160	4940	7050	7071.57	2.26	528	7123	7086	7043	7006	6963	7105	7025	83	2110	500	5070	10	1	16591014	1176	6.00	0.46	12	0.05	1181.00	15443.00	10180	20230918	-30.35	6900	20240923	2.75	9430	-24.81	20240219	6900	2.75	20240923	9880	-28.24	20231013	6900	2.75	20240923	0.58	N	228850	500	82 억	375597	N	N	1	N	N
12	20240927	141043	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	30	2	0.43	35984090	5087	41.32	7130	7130	7010	9160	4940	7050	7073.74	2.26	-286	7123	7086	7043	7006	6963	7105	7025	83	2110	500	5070	10	1	16591014	1175	5.99	0.46	12	0.03	1181.00	15443.00	10180	20230918	-30.45	6900	20240923	2.61	9430	-24.92	20240219	6900	2.61	20240923	9880	-28.34	20231013	6900	2.61	20240923	0.58	N	228850	500	82 억	375597	N	N	1	N	N
13	20240927	131035	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7120	70	2	0.99	33723140	4768	38.73	7130	7130	7010	9160	4940	7050	7072.81	2.26	-296	7123	7086	7043	7006	6963	7105	7025	83	2110	500	5070	10	1	16591014	1181	6.03	0.46	12	0.03	1181.00	15443.00	10180	20230918	-30.06	6900	20240923	3.19	9430	-24.50	20240219	6900	3.19	20240923	9880	-27.94	20231013	6900	3.19	20240923	0.58	N	228850	500	82 억	375597	N	N	1	N	N
14	20240927	121029	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	20	2	0.28	22866290	3238	26.30	7130	7130	7010	9160	4940	7050	7061.86	2.26	-308	7123	7086	7043	7006	6963	7105	7025	83	2110	500	5070	10	1	16591014	1173	5.99	0.46	12	0.02	1181.00	15443.00	10180	20230918	-30.55	6900	20240923	2.46	9430	-25.03	20240219	6900	2.46	20240923	9880	-28.44	20231013	6900	2.46	20240923	0.58	N	228850	500	82 억	375597	N	N	1	N	N
15	20240927	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	0	3	0.00	14537710	2060	16.73	7130	7130	7010	9160	4940	7050	7057.14	2.26	-321	7123	7086	7043	7006	6963	7105	7025	83	2110	500	5070	10	1	16591014	1170	5.97	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.75	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9880	-28.64	20231013	6900	2.17	20240923	0.58	N	228850	500	82 억	375597	N	N	1	N	N
16	20240927	101030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7060	10	2	0.14	6107100	865	7.03	7130	7130	7010	9160	4940	7050	7060.23	2.26	-290	7123	7086	7043	7006	6963	7105	7025	83	2110	500	5070	10	1	16591014	1171	5.98	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.65	6900	20240923	2.32	9430	-25.13	20240219	6900	2.32	20240923	9880	-28.54	20231013	6900	2.32	20240923	0.58	N	228850	500	82 억	375597	N	N	1	N	N
17	20240927	091033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	-40	5	-0.57	1216560	172	1.40	7130	7130	7010	9160	4940	7050	7073.02	2.26	-87	7123	7086	7043	7006	6963	7105	7025	83	2110	500	5070	10	1	16591014	1163	5.94	0.45	12	0.00	1181.00	15443.00	10180	20230918	-31.14	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9880	-29.05	20231013	6900	1.59	20240923	0.58	N	228850	500	82 억	375597	N	N	1	N	N
18	20240926	161014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	50	2	0.71	85975270	12241	121.03	7010	7080	7000	9100	4900	7000	7023.55	2.26	1861	7140	7070	7030	6960	6920	7050	6940	83	2100	500	5040	10	1	16591014	1170	5.97	0.46	12	0.07	1181.00	15443.00	10180	20230918	-30.75	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9920	-28.93	20230926	6900	2.17	20240923	0.56	N	228850	500	82 억	374703	N	N	1	N	N
19	20240926	151018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	20	2	0.29	83791570	11931	117.97	7010	7080	7000	9100	4900	7000	7023.01	2.26	1850	7140	7070	7030	6960	6920	7050	6940	83	2100	500	5040	10	1	16591014	1165	5.94	0.45	12	0.07	1181.00	15443.00	10180	20230918	-31.04	6900	20240923	1.74	9430	-25.56	20240219	6900	1.74	20240923	9920	-29.23	20230926	6900	1.74	20240923	0.56	N	228850	500	82 억	374703	N	N	1	N	N
20	20240926	141025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	50	2	0.71	55919350	7967	78.77	7010	7080	7000	9100	4900	7000	7018.87	2.26	860	7140	7070	7030	6960	6920	7050	6940	83	2100	500	5040	10	1	16591014	1170	5.97	0.46	12	0.05	1181.00	15443.00	10180	20230918	-30.75	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9920	-28.93	20230926	6900	2.17	20240923	0.56	N	228850	500	82 억	374703	N	N	1	N	N
21	20240926	131024	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	40	2	0.57	47080160	6711	66.35	7010	7080	7000	9100	4900	7000	7015.37	2.26	252	7140	7070	7030	6960	6920	7050	6940	83	2100	500	5040	10	1	16591014	1168	5.96	0.46	12	0.04	1181.00	15443.00	10180	20230918	-30.84	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9920	-29.03	20230926	6900	2.03	20240923	0.56	N	228850	500	82 억	374703	N	N	1	N	N
22	20240926	121025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	30	2	0.43	22163100	3157	31.21	7010	7080	7000	9100	4900	7000	7020.30	2.26	113	7140	7070	7030	6960	6920	7050	6940	83	2100	500	5040	10	1	16591014	1166	5.95	0.46	12	0.02	1181.00	15443.00	10180	20230918	-30.94	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9920	-29.13	20230926	6900	1.88	20240923	0.56	N	228850	500	82 억	374703	N	N	1	N	N
23	20240926	111025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	10	2	0.14	17713030	2523	24.95	7010	7080	7000	9100	4900	7000	7020.62	2.26	102	7140	7070	7030	6960	6920	7050	6940	83	2100	500	5040	10	1	16591014	1163	5.94	0.45	12	0.02	1181.00	15443.00	10180	20230918	-31.14	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9920	-29.33	20230926	6900	1.59	20240923	0.56	N	228850	500	82 억	374703	N	N	1	N	N
24	20240926	101027	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	30	2	0.43	6055080	864	8.54	7010	7040	7000	9100	4900	7000	7008.19	2.26	-14	7140	7070	7030	6960	6920	7050	6940	83	2100	500	5040	10	1	16591014	1166	5.95	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.94	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9920	-29.13	20230926	6900	1.88	20240923	0.56	N	228850	500	82 억	374703	N	N	1	N	N
25	20240926	091023	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	40	2	0.57	561860	80	0.79	7010	7040	7010	9100	4900	7000	7023.25	2.26	5	7140	7070	7030	6960	6920	7050	6940	83	2100	500	5040	10	1	16591014	1168	5.96	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.84	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9920	-29.03	20230926	6900	2.03	20240923	0.56	N	228850	500	82 억	374703	N	N	1	N	N
26	20240925	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-30	5	-0.43	69970850	9964	63.29	7020	7100	6990	9130	4930	7030	7022.48	2.26	418	7250	7140	7070	6960	6890	7120	6940	83	2100	500	5060	10	1	16591014	1161	5.93	0.45	12	0.06	1181.00	15443.00	10180	20230918	-31.24	6900	20240923	1.45	9430	-25.77	20240219	6900	1.45	20240923	9940	-29.58	20230925	6900	1.45	20240923	0.56	N	228850	500	82 억	374216	N	N	1	N	N
27	20240925	151020	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-30	5	-0.43	66973720	9536	60.57	7020	7100	6990	9130	4930	7030	7023.25	2.26	532	7250	7140	7070	6960	6890	7120	6940	83	2100	500	5060	10	1	16591014	1161	5.93	0.45	12	0.06	1181.00	15443.00	10180	20230918	-31.24	6900	20240923	1.45	9430	-25.77	20240219	6900	1.45	20240923	9940	-29.58	20230925	6900	1.45	20240923	0.56	N	228850	500	82 억	374216	N	N	0	N	N
28	20240925	141022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	20	2	0.28	29846270	4240	26.93	7020	7100	7020	9130	4930	7030	7039.21	2.26	-178	7250	7140	7070	6960	6890	7120	6940	83	2100	500	5060	10	1	16591014	1170	5.97	0.46	12	0.03	1181.00	15443.00	10180	20230918	-30.75	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9940	-29.07	20230925	6900	2.17	20240923	0.56	N	228850	500	82 억	374216	N	N	0	N	N
29	20240925	131018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	10	2	0.14	25333530	3599	22.86	7020	7100	7020	9130	4930	7030	7039.05	2.26	-259	7250	7140	7070	6960	6890	7120	6940	83	2100	500	5060	10	1	16591014	1168	5.96	0.46	12	0.02	1181.00	15443.00	10180	20230918	-30.84	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9940	-29.18	20230925	6900	2.03	20240923	0.56	N	228850	500	82 억	374216	N	N	0	N	N
30	20240925	121022	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	20	2	0.28	15517920	2202	13.99	7020	7100	7020	9130	4930	7030	7047.19	2.26	-251	7250	7140	7070	6960	6890	7120	6940	83	2100	500	5060	10	1	16591014	1170	5.97	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.75	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9940	-29.07	20230925	6900	2.17	20240923	0.56	N	228850	500	82 억	374216	N	N	0	N	N
31	20240925	111018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7060	30	2	0.43	10274850	1460	9.27	7020	7100	7020	9130	4930	7030	7037.57	2.26	-247	7250	7140	7070	6960	6890	7120	6940	83	2100	500	5060	10	1	16591014	1171	5.98	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.65	6900	20240923	2.32	9430	-25.13	20240219	6900	2.32	20240923	9940	-28.97	20230925	6900	2.32	20240923	0.56	N	228850	500	82 억	374216	N	N	0	N	N
32	20240925	101014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	40	2	0.57	9216560	1310	8.32	7020	7100	7020	9130	4930	7030	7035.54	2.26	-247	7250	7140	7070	6960	6890	7120	6940	83	2100	500	5060	10	1	16591014	1173	5.99	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.55	6900	20240923	2.46	9430	-25.03	20240219	6900	2.46	20240923	9940	-28.87	20230925	6900	2.46	20240923	0.56	N	228850	500	82 억	374216	N	N	0	N	N
33	20240925	091025	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	70	2	1.00	589920	84	0.53	7020	7100	7020	9130	4930	7030	7022.86	2.26	-81	7250	7140	7070	6960	6890	7120	6940	83	2100	500	5060	10	1	16591014	1178	6.01	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.26	6900	20240923	2.90	9430	-24.71	20240219	6900	2.90	20240923	9940	-28.57	20230925	6900	2.90	20240923	0.56	N	228850	500	82 억	374216	N	N	0	N	N
34	20240924	161011	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	0	3	0.00	110698000	15744	144.97	7030	7180	7000	9130	4930	7030	7031.12	2.25	954	7290	7160	7030	6900	6770	7225	6965	83	2100	500	5060	10	1	16591014	1166	5.95	0.46	12	0.09	1181.00	15443.00	10180	20230918	-30.94	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9940	-29.28	20230925	6900	1.88	20240923	0.53	N	228850	500	82 억	373331	N	N	0	N	N
35	20240924	151014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	10	2	0.14	106247620	15111	139.14	7030	7180	7000	9130	4930	7030	7031.14	2.25	897	7290	7160	7030	6900	6770	7225	6965	83	2100	500	5060	10	1	16591014	1168	5.96	0.46	12	0.09	1181.00	15443.00	10180	20230918	-30.84	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9940	-29.18	20230925	6900	2.03	20240923	0.53	N	228850	500	82 억	373331	N	N	0	N	N
36	20240924	141003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	-20	5	-0.28	85392180	12145	111.83	7030	7180	7000	9130	4930	7030	7031.06	2.25	809	7290	7160	7030	6900	6770	7225	6965	83	2100	500	5060	10	1	16591014	1163	5.94	0.45	12	0.07	1181.00	15443.00	10180	20230918	-31.14	6900	20240923	1.59	9430	-25.66	20240219	6900	1.59	20240923	9940	-29.48	20230925	6900	1.59	20240923	0.53	N	228850	500	82 억	373331	N	N	0	N	N
37	20240924	131013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	-10	5	-0.14	56758740	8066	74.27	7030	7180	7000	9130	4930	7030	7036.79	2.25	814	7290	7160	7030	6900	6770	7225	6965	83	2100	500	5060	10	1	16591014	1165	5.94	0.45	12	0.05	1181.00	15443.00	10180	20230918	-31.04	6900	20240923	1.74	9430	-25.56	20240219	6900	1.74	20240923	9940	-29.38	20230925	6900	1.74	20240923	0.53	N	228850	500	82 억	373331	N	N	0	N	N
38	20240924	121007	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	20	2	0.28	26587150	3768	34.70	7030	7180	7020	9130	4930	7030	7056.04	2.25	22	7290	7160	7030	6900	6770	7225	6965	83	2100	500	5060	10	1	16591014	1170	5.97	0.46	12	0.02	1181.00	15443.00	10180	20230918	-30.75	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9940	-29.07	20230925	6900	2.17	20240923	0.53	N	228850	500	82 억	373331	N	N	0	N	N
39	20240924	111014	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	0	3	0.00	19092630	2703	24.89	7030	7180	7020	9130	4930	7030	7063.50	2.25	-36	7290	7160	7030	6900	6770	7225	6965	83	2100	500	5060	10	1	16591014	1166	5.95	0.46	12	0.02	1181.00	15443.00	10180	20230918	-30.94	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9940	-29.28	20230925	6900	1.88	20240923	0.53	N	228850	500	82 억	373331	N	N	0	N	N
40	20240924	101013	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7090	60	2	0.85	15416120	2181	20.08	7030	7180	7020	9130	4930	7030	7068.37	2.25	-36	7290	7160	7030	6900	6770	7225	6965	83	2100	500	5060	10	1	16591014	1176	6.00	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.35	6900	20240923	2.75	9430	-24.81	20240219	6900	2.75	20240923	9940	-28.67	20230925	6900	2.75	20240923	0.53	N	228850	500	82 억	373331	N	N	0	N	N
41	20240924	091016	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	20	2	0.28	8307910	1172	10.79	7030	7180	7030	9130	4930	7030	7088.66	2.25	7	7290	7160	7030	6900	6770	7225	6965	83	2100	500	5060	10	1	16591014	1170	5.97	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.75	6900	20240923	2.17	9430	-25.24	20240219	6900	2.17	20240923	9940	-29.07	20230925	6900	2.17	20240923	0.53	N	228850	500	82 억	373331	N	N	0	N	N
42	20240923	161009	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7030	10	2	0.14	75229690	10810	34.08	6960	7160	6900	9120	4920	7020	6959.26	2.25	624	7226	7122	7056	6952	6886	7105	6935	83	2100	500	5050	10	1	16591014	1166	5.95	0.46	12	0.07	1181.00	15443.00	10180	20230918	-30.94	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9940	-29.28	20230925	6900	1.88	20240923	0.51	N	228850	500	82 억	373294	N	N	5	N	N
43	20240923	151011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7000	-20	5	-0.28	74674330	10731	33.83	6960	7160	6900	9120	4920	7020	6958.74	2.25	598	7226	7122	7056	6952	6886	7105	6935	83	2100	500	5050	10	1	16591014	1161	5.93	0.45	12	0.06	1181.00	15443.00	10180	20230918	-31.24	6900	20240923	1.45	9430	-25.77	20240219	6900	1.45	20240923	9940	-29.58	20230925	6900	1.45	20240923	0.51	N	228850	500	82 억	373294	N	N	5	N	N
44	20240923	141017	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7030	10	2	0.14	69617490	10010	31.56	6960	7160	6900	9120	4920	7020	6954.79	2.25	557	7226	7122	7056	6952	6886	7105	6935	83	2100	500	5050	10	1	16591014	1166	5.95	0.46	12	0.06	1181.00	15443.00	10180	20230918	-30.94	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9940	-29.28	20230925	6900	1.88	20240923	0.51	N	228850	500	82 억	373294	N	N	5	N	N
45	20240923	131013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7040	20	2	0.28	66692500	9594	30.25	6960	7160	6900	9120	4920	7020	6951.47	2.25	466	7226	7122	7056	6952	6886	7105	6935	83	2100	500	5050	10	1	16591014	1168	5.96	0.46	12	0.06	1181.00	15443.00	10180	20230918	-30.84	6900	20240923	2.03	9430	-25.34	20240219	6900	2.03	20240923	9940	-29.18	20230925	6900	2.03	20240923	0.51	N	228850	500	82 억	373294	N	N	5	N	N
46	20240923	121014	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7000	-20	5	-0.28	63957610	9204	29.02	6960	7160	6900	9120	4920	7020	6948.89	2.25	269	7226	7122	7056	6952	6886	7105	6935	83	2100	500	5050	10	1	16591014	1161	5.93	0.45	12	0.06	1181.00	15443.00	10180	20230918	-31.24	6900	20240923	1.45	9430	-25.77	20240219	6900	1.45	20240923	9940	-29.58	20230925	6900	1.45	20240923	0.51	N	228850	500	82 억	373294	N	N	5	N	N
47	20240923	111013	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7030	10	2	0.14	59298210	8538	26.92	6960	7160	6900	9120	4920	7020	6945.20	2.25	109	7226	7122	7056	6952	6886	7105	6935	83	2100	500	5050	10	1	16591014	1166	5.95	0.46	12	0.05	1181.00	15443.00	10180	20230918	-30.94	6900	20240923	1.88	9430	-25.45	20240219	6900	1.88	20240923	9940	-29.28	20230925	6900	1.88	20240923	0.51	N	228850	500	82 억	373294	N	N	5	N	N
48	20240923	101011	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6950	-70	5	-1.00	54868860	7903	24.92	6960	7160	6900	9120	4920	7020	6942.78	2.25	97	7226	7122	7056	6952	6886	7105	6935	83	2100	500	5050	10	1	16591014	1153	5.88	0.45	12	0.05	1181.00	15443.00	10180	20230918	-31.73	6900	20240923	0.72	9430	-26.30	20240219	6900	0.72	20240923	9940	-30.08	20230925	6900	0.72	20240923	0.51	N	228850	500	82 억	373294	N	N	5	N	N
49	20240923	091012	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7060	40	2	0.57	3686100	529	1.67	6960	7160	6960	9120	4920	7020	6967.95	2.25	-65	7226	7122	7056	6952	6886	7105	6935	83	2100	500	5050	10	1	16591014	1171	5.98	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.65	6950	20240906	1.58	9430	-25.13	20240219	6950	1.58	20240906	9940	-28.97	20230925	6950	1.58	20240906	0.51	N	228850	500	82 억	373294	N	N	5	N	N
50	20240913	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7150	70	2	0.99	36239500	5092	108.25	7150	7160	7070	9200	4960	7080	7116.95	2.24	-447	7133	7106	7053	7026	6973	7120	7040	83	2120	500	5090	10	1	16591014	1186	6.05	0.46	12	0.03	1181.00	15443.00	10180	20230918	-29.76	6950	20240906	2.88	9430	-24.18	20240219	6950	2.88	20240906	10180	-29.76	20230918	6950	2.88	20240906	0.50	N	228850	500	82 억	372210	N	N	5	N	N
51	20240913	150930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7150	70	2	0.99	34631580	4867	103.47	7150	7160	7070	9200	4960	7080	7115.59	2.24	-448	7133	7106	7053	7026	6973	7120	7040	83	2120	500	5090	10	1	16591014	1186	6.05	0.46	12	0.03	1181.00	15443.00	10180	20230918	-29.76	6950	20240906	2.88	9430	-24.18	20240219	6950	2.88	20240906	10180	-29.76	20230918	6950	2.88	20240906	0.50	N	228850	500	82 억	372210	N	N	5	N	N
52	20240913	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	0	3	0.00	18144100	2553	54.27	7150	7150	7070	9200	4960	7080	7106.97	2.24	-307	7133	7106	7053	7026	6973	7120	7040	83	2120	500	5090	10	1	16591014	1175	5.99	0.46	12	0.02	1181.00	15443.00	10180	20230918	-30.45	6950	20240906	1.87	9430	-24.92	20240219	6950	1.87	20240906	10180	-30.45	20230918	6950	1.87	20240906	0.50	N	228850	500	82 억	372210	N	N	5	N	N
53	20240913	130927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	20	2	0.28	12542200	1763	37.48	7150	7150	7070	9200	4960	7080	7114.12	2.24	-310	7133	7106	7053	7026	6973	7120	7040	83	2120	500	5090	10	1	16591014	1178	6.01	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.26	6950	20240906	2.16	9430	-24.71	20240219	6950	2.16	20240906	10180	-30.26	20230918	6950	2.16	20240906	0.50	N	228850	500	82 억	372210	N	N	5	N	N
54	20240913	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	-10	5	-0.14	10746390	1510	32.10	7150	7150	7070	9200	4960	7080	7116.81	2.24	-254	7133	7106	7053	7026	6973	7120	7040	83	2120	500	5090	10	1	16591014	1173	5.99	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.55	6950	20240906	1.73	9430	-25.03	20240219	6950	1.73	20240906	10180	-30.55	20230918	6950	1.73	20240906	0.50	N	228850	500	82 억	372210	N	N	5	N	N
55	20240913	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	-10	5	-0.14	10300340	1447	30.76	7150	7150	7070	9200	4960	7080	7118.41	2.24	-211	7133	7106	7053	7026	6973	7120	7040	83	2120	500	5090	10	1	16591014	1173	5.99	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.55	6950	20240906	1.73	9430	-25.03	20240219	6950	1.73	20240906	10180	-30.55	20230918	6950	1.73	20240906	0.50	N	228850	500	82 억	372210	N	N	5	N	N
56	20240913	100933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7110	30	2	0.42	5688090	797	16.94	7150	7150	7090	9200	4960	7080	7136.88	2.24	-165	7133	7106	7053	7026	6973	7120	7040	83	2120	500	5090	10	1	16591014	1180	6.02	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.16	6950	20240906	2.30	9430	-24.60	20240219	6950	2.30	20240906	10180	-30.16	20230918	6950	2.30	20240906	0.50	N	228850	500	82 억	372210	N	N	5	N	N
57	20240913	090935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7150	70	2	0.99	185700	26	0.55	7150	7150	7140	9200	4960	7080	7142.31	2.24	-20	7133	7106	7053	7026	6973	7120	7040	83	2120	500	5090	10	1	16591014	1186	6.05	0.46	12	0.00	1181.00	15443.00	10180	20230918	-29.76	6950	20240906	2.88	9430	-24.18	20240219	6950	2.88	20240906	10180	-29.76	20230918	6950	2.88	20240906	0.50	N	228850	500	82 억	372210	N	N	5	N	N
58	20240912	160912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	80	2	1.14	33149940	4704	213.14	7070	7080	7000	9100	4900	7000	7047.18	2.24	520	7080	7040	7010	6970	6940	7025	6955	83	2100	500	5040	10	1	16591014	1175	5.99	0.46	12	0.03	1181.00	15443.00	10180	20230918	-30.45	6950	20240906	1.87	9430	-24.92	20240219	6950	1.87	20240906	10180	-30.45	20230918	6950	1.87	20240906	0.49	N	228850	500	82 억	371958	N	N	5	N	N
59	20240912	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	70	2	1.00	30517060	4332	196.28	7070	7080	7000	9100	4900	7000	7044.57	2.24	505	7080	7040	7010	6970	6940	7025	6955	83	2100	500	5040	10	1	16591014	1173	5.99	0.46	12	0.03	1181.00	15443.00	10180	20230918	-30.55	6950	20240906	1.73	9430	-25.03	20240219	6950	1.73	20240906	10180	-30.55	20230918	6950	1.73	20240906	0.49	N	228850	500	82 억	371958	N	N	0	N	N
60	20240912	140930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	50	2	0.71	25883730	3675	166.52	7070	7080	7000	9100	4900	7000	7043.19	2.24	391	7080	7040	7010	6970	6940	7025	6955	83	2100	500	5040	10	1	16591014	1170	5.97	0.46	12	0.02	1181.00	15443.00	10180	20230918	-30.75	6950	20240906	1.44	9430	-25.24	20240219	6950	1.44	20240906	10180	-30.75	20230918	6950	1.44	20240906	0.49	N	228850	500	82 억	371958	N	N	0	N	N
61	20240912	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	40	2	0.57	24080210	3419	154.92	7070	7080	7000	9100	4900	7000	7043.06	2.24	264	7080	7040	7010	6970	6940	7025	6955	83	2100	500	5040	10	1	16591014	1168	5.96	0.46	12	0.02	1181.00	15443.00	10180	20230918	-30.84	6950	20240906	1.29	9430	-25.34	20240219	6950	1.29	20240906	10180	-30.84	20230918	6950	1.29	20240906	0.49	N	228850	500	82 억	371958	N	N	0	N	N
62	20240912	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	80	2	1.14	15017650	2129	96.47	7070	7080	7030	9100	4900	7000	7053.85	2.24	-134	7080	7040	7010	6970	6940	7025	6955	83	2100	500	5040	10	1	16591014	1175	5.99	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.45	6950	20240906	1.87	9430	-24.92	20240219	6950	1.87	20240906	10180	-30.45	20230918	6950	1.87	20240906	0.49	N	228850	500	82 억	371958	N	N	0	N	N
63	20240912	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	70	2	1.00	13149600	1865	84.50	7070	7070	7030	9100	4900	7000	7050.72	2.24	-55	7080	7040	7010	6970	6940	7025	6955	83	2100	500	5040	10	1	16591014	1173	5.99	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.55	6950	20240906	1.73	9430	-25.03	20240219	6950	1.73	20240906	10180	-30.55	20230918	6950	1.73	20240906	0.49	N	228850	500	82 억	371958	N	N	0	N	N
64	20240912	100924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	70	2	1.00	8687210	1233	55.87	7070	7070	7030	9100	4900	7000	7045.59	2.24	-55	7080	7040	7010	6970	6940	7025	6955	83	2100	500	5040	10	1	16591014	1173	5.99	0.46	12	0.01	1181.00	15443.00	10180	20230918	-30.55	6950	20240906	1.73	9430	-25.03	20240219	6950	1.73	20240906	10180	-30.55	20230918	6950	1.73	20240906	0.49	N	228850	500	82 억	371958	N	N	0	N	N
65	20240912	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	70	2	1.00	35350	5	0.23	7070	7070	7070	9100	4900	7000	7070.00	2.24	0	7080	7040	7010	6970	6940	7025	6955	83	2100	500	5040	10	1	16591014	1173	5.99	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.55	6950	20240906	1.73	9430	-25.03	20240219	6950	1.73	20240906	10180	-30.55	20230918	6950	1.73	20240906	0.49	N	228850	500	82 억	371958	N	N	0	N	N
66	20240911	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-10	5	-0.14	15448510	2206	31.38	7030	7050	6980	9110	4910	7010	7002.95	2.24	-33	7330	7170	7060	6900	6790	7145	6875	83	2100	500	5040	10	1	16591014	1161	5.93	0.45	12	0.01	1181.00	15443.00	10180	20230918	-31.24	6950	20240906	0.72	9430	-25.77	20240219	6950	0.72	20240906	10180	-31.24	20230918	6950	0.72	20240906	0.48	N	228850	500	82 억	371991	N	N	0	N	N
67	20240911	150909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-10	5	-0.14	14496510	2070	29.45	7030	7050	6980	9110	4910	7010	7003.14	2.24	-29	7330	7170	7060	6900	6790	7145	6875	83	2100	500	5040	10	1	16591014	1161	5.93	0.45	12	0.01	1181.00	15443.00	10180	20230918	-31.24	6950	20240906	0.72	9430	-25.77	20240219	6950	0.72	20240906	10180	-31.24	20230918	6950	0.72	20240906	0.48	N	228850	500	82 억	371991	N	N	0	N	N
68	20240911	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-10	5	-0.14	11078330	1581	22.49	7030	7050	6980	9110	4910	7010	7007.17	2.24	-13	7330	7170	7060	6900	6790	7145	6875	83	2100	500	5040	10	1	16591014	1161	5.93	0.45	12	0.01	1181.00	15443.00	10180	20230918	-31.24	6950	20240906	0.72	9430	-25.77	20240219	6950	0.72	20240906	10180	-31.24	20230918	6950	0.72	20240906	0.48	N	228850	500	82 억	371991	N	N	0	N	N
69	20240911	130907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-10	5	-0.14	9994130	1426	20.29	7030	7050	6980	9110	4910	7010	7008.51	2.24	-13	7330	7170	7060	6900	6790	7145	6875	83	2100	500	5040	10	1	16591014	1161	5.93	0.45	12	0.01	1181.00	15443.00	10180	20230918	-31.24	6950	20240906	0.72	9430	-25.77	20240219	6950	0.72	20240906	10180	-31.24	20230918	6950	0.72	20240906	0.48	N	228850	500	82 억	371991	N	N	0	N	N
70	20240911	120911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	-20	5	-0.29	8079170	1153	16.40	7030	7050	6980	9110	4910	7010	7007.09	2.24	-13	7330	7170	7060	6900	6790	7145	6875	83	2100	500	5040	10	1	16591014	1160	5.92	0.45	12	0.01	1181.00	15443.00	10180	20230918	-31.34	6950	20240906	0.58	9430	-25.87	20240219	6950	0.58	20240906	10180	-31.34	20230918	6950	0.58	20240906	0.48	N	228850	500	82 억	371991	N	N	0	N	N
71	20240911	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	0	3	0.00	3191760	455	6.47	7030	7050	7010	9110	4910	7010	7014.86	2.24	-13	7330	7170	7060	6900	6790	7145	6875	83	2100	500	5040	10	1	16591014	1163	5.94	0.45	12	0.00	1181.00	15443.00	10180	20230918	-31.14	6950	20240906	0.86	9430	-25.66	20240219	6950	0.86	20240906	10180	-31.14	20230918	6950	0.86	20240906	0.48	N	228850	500	82 억	371991	N	N	0	N	N
72	20240911	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	30	2	0.43	288400	41	0.58	7030	7050	7020	9110	4910	7010	7034.15	2.24	-13	7330	7170	7060	6900	6790	7145	6875	83	2100	500	5040	10	1	16591014	1168	5.96	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.84	6950	20240906	1.29	9430	-25.34	20240219	6950	1.29	20240906	10180	-30.84	20230918	6950	1.29	20240906	0.48	N	228850	500	82 억	371991	N	N	0	N	N
73	20240911	090915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	20	2	0.29	49210	7	0.10	7030	7030	7030	9110	4910	7010	7030.00	2.24	-1	7330	7170	7060	6900	6790	7145	6875	83	2100	500	5040	10	1	16591014	1166	5.95	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.94	6950	20240906	1.15	9430	-25.45	20240219	6950	1.15	20240906	10180	-30.94	20230918	6950	1.15	20240906	0.48	N	228850	500	82 억	371991	N	N	0	N	N
74	20240910	160902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7010	-60	5	-0.85	49192930	7029	71.94	7010	7220	6950	9190	4950	7070	6998.57	2.26	-2706	7296	7182	7066	6952	6836	7185	6955	83	2120	500	5090	10	1	16591014	1163	5.94	0.45	12	0.04	1181.00	15443.00	10180	20230918	-31.14	6950	20240910	0.86	9430	-25.66	20240219	6950	0.86	20240910	10180	-31.14	20230918	6950	0.86	20240910	0.48	N	228850	500	82 억	374915	N	N	0	N	N
75	20240910	150912	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7010	-60	5	-0.85	47455970	6781	69.41	7010	7220	6950	9190	4950	7070	6998.37	2.26	-2587	7296	7182	7066	6952	6836	7185	6955	83	2120	500	5090	10	1	16591014	1163	5.94	0.45	12	0.04	1181.00	15443.00	10180	20230918	-31.14	6950	20240910	0.86	9430	-25.66	20240219	6950	0.86	20240910	10180	-31.14	20230918	6950	0.86	20240910	0.48	N	228850	500	82 억	374915	N	N	0	N	N
76	20240910	140904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7010	-60	5	-0.85	41243090	5891	60.30	7010	7220	6950	9190	4950	7070	7001.03	2.26	-2494	7296	7182	7066	6952	6836	7185	6955	83	2120	500	5090	10	1	16591014	1163	5.94	0.45	12	0.04	1181.00	15443.00	10180	20230918	-31.14	6950	20240910	0.86	9430	-25.66	20240219	6950	0.86	20240910	10180	-31.14	20230918	6950	0.86	20240910	0.48	N	228850	500	82 억	374915	N	N	0	N	N
77	20240910	130903	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6990	-80	5	-1.13	36879370	5268	53.92	7010	7220	6950	9190	4950	7070	7000.64	2.26	-2319	7296	7182	7066	6952	6836	7185	6955	83	2120	500	5090	10	1	16591014	1160	5.92	0.45	12	0.03	1181.00	15443.00	10180	20230918	-31.34	6950	20240910	0.58	9430	-25.87	20240219	6950	0.58	20240910	10180	-31.34	20230918	6950	0.58	20240910	0.48	N	228850	500	82 억	374915	N	N	0	N	N
78	20240910	120904	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7010	-60	5	-0.85	33010510	4715	48.26	7010	7220	6950	9190	4950	7070	7001.17	2.26	-2291	7296	7182	7066	6952	6836	7185	6955	83	2120	500	5090	10	1	16591014	1163	5.94	0.45	12	0.03	1181.00	15443.00	10180	20230918	-31.14	6950	20240910	0.86	9430	-25.66	20240219	6950	0.86	20240910	10180	-31.14	20230918	6950	0.86	20240910	0.48	N	228850	500	82 억	374915	N	N	0	N	N
79	20240910	110902	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7010	-60	5	-0.85	31500640	4499	46.05	7010	7220	6950	9190	4950	7070	7001.70	2.26	-2291	7296	7182	7066	6952	6836	7185	6955	83	2120	500	5090	10	1	16591014	1163	5.94	0.45	12	0.03	1181.00	15443.00	10180	20230918	-31.14	6950	20240910	0.86	9430	-25.66	20240219	6950	0.86	20240910	10180	-31.14	20230918	6950	0.86	20240910	0.48	N	228850	500	82 억	374915	N	N	0	N	N
80	20240910	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7030	-40	5	-0.57	3556580	505	5.17	7010	7220	7010	9190	4950	7070	7042.73	2.26	-156	7296	7182	7066	6952	6836	7185	6955	83	2120	500	5090	10	1	16591014	1166	5.95	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.94	6950	20240906	1.15	9430	-25.45	20240219	6950	1.15	20240906	10180	-30.94	20230918	6950	1.15	20240906	0.48	N	228850	500	82 억	374915	N	N	0	N	N
81	20240910	090902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7190	120	2	1.70	1397310	199	2.04	7010	7220	7010	9190	4950	7070	7021.66	2.26	-28	7296	7182	7066	6952	6836	7185	6955	83	2120	500	5090	10	1	16591014	1193	6.09	0.47	12	0.00	1181.00	15443.00	10180	20230918	-29.37	6950	20240906	3.45	9430	-23.75	20240219	6950	3.45	20240906	10180	-29.37	20230918	6950	3.45	20240906	0.48	N	228850	500	82 억	374915	N	N	0	N	N
82	20240909	160846	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7070	-60	5	-0.84	68517650	9770	91.60	7070	7180	6950	9260	5000	7130	7012.96	2.27	-1971	7463	7296	7123	6956	6783	7210	6870	83	2130	500	5130	10	1	16591014	1173	5.99	0.46	12	0.06	1181.00	15443.00	10180	20230918	-30.55	6950	20240909	1.73	9430	-25.03	20240219	6950	1.73	20240909	10180	-30.55	20230918	6950	1.73	20240909	0.49	N	228850	500	82 억	376887	N	N	0	N	N
83	20240909	150855	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7030	-100	5	-1.40	61941530	8839	82.87	7070	7180	6950	9260	5000	7130	7007.75	2.27	-1791	7463	7296	7123	6956	6783	7210	6870	83	2130	500	5130	10	1	16591014	1166	5.95	0.46	12	0.05	1181.00	15443.00	10180	20230918	-30.94	6950	20240909	1.15	9430	-25.45	20240219	6950	1.15	20240909	10180	-30.94	20230918	6950	1.15	20240909	0.49	N	228850	500	82 억	376887	N	N	0	N	N
84	20240909	140857	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7010	-120	5	-1.68	61477570	8773	82.25	7070	7180	6950	9260	5000	7130	7007.59	2.27	-1791	7463	7296	7123	6956	6783	7210	6870	83	2130	500	5130	10	1	16591014	1163	5.94	0.45	12	0.05	1181.00	15443.00	10180	20230918	-31.14	6950	20240909	0.86	9430	-25.66	20240219	6950	0.86	20240909	10180	-31.14	20230918	6950	0.86	20240909	0.49	N	228850	500	82 억	376887	N	N	0	N	N
85	20240909	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	-120	5	-1.68	20072360	2858	26.80	7070	7180	6970	9260	5000	7130	7023.22	2.27	-115	7463	7296	7123	6956	6783	7210	6870	83	2130	500	5130	10	1	16591014	1163	5.94	0.45	12	0.02	1181.00	15443.00	10180	20230918	-31.14	6950	20240906	0.86	9430	-25.66	20240219	6950	0.86	20240906	10180	-31.14	20230918	6950	0.86	20240906	0.49	N	228850	500	82 억	376887	N	N	0	N	N
86	20240909	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	-120	5	-1.68	9051650	1286	12.06	7070	7180	6970	9260	5000	7130	7038.61	2.27	-115	7463	7296	7123	6956	6783	7210	6870	83	2130	500	5130	10	1	16591014	1163	5.94	0.45	12	0.01	1181.00	15443.00	10180	20230918	-31.14	6950	20240906	0.86	9430	-25.66	20240219	6950	0.86	20240906	10180	-31.14	20230918	6950	0.86	20240906	0.49	N	228850	500	82 억	376887	N	N	0	N	N
87	20240909	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	-80	5	-1.12	5777710	819	7.68	7070	7180	6970	9260	5000	7130	7054.59	2.27	-188	7463	7296	7123	6956	6783	7210	6870	83	2130	500	5130	10	1	16591014	1170	5.97	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.75	6950	20240906	1.44	9430	-25.24	20240219	6950	1.44	20240906	10180	-30.75	20230918	6950	1.44	20240906	0.49	N	228850	500	82 억	376887	N	N	0	N	N
88	20240909	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7050	-80	5	-1.12	4460780	632	5.93	7070	7180	6970	9260	5000	7130	7058.20	2.27	-188	7463	7296	7123	6956	6783	7210	6870	83	2130	500	5130	10	1	16591014	1170	5.97	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.75	6950	20240906	1.44	9430	-25.24	20240219	6950	1.44	20240906	10180	-30.75	20230918	6950	1.44	20240906	0.49	N	228850	500	82 억	376887	N	N	0	N	N
89	20240909	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	-60	5	-0.84	339360	48	0.45	7070	7070	7070	9260	5000	7130	7070.00	2.27	-7	7463	7296	7123	6956	6783	7210	6870	83	2130	500	5130	10	1	16591014	1173	5.99	0.46	12	0.00	1181.00	15443.00	10180	20230918	-30.55	6950	20240906	1.73	9430	-25.03	20240219	6950	1.73	20240906	10180	-30.55	20230918	6950	1.73	20240906	0.49	N	228850	500	82 억	376887	N	N	0	N	N
90	20240906	160836	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7130	-70	5	-0.97	75459110	10665	239.34	7290	7290	6950	9360	5040	7200	7075.40	2.28	-2215	7460	7330	7250	7120	7040	7290	7080	83	2160	500	5180	10	1	16591014	1183	6.04	0.46	12	0.06	1181.00	15443.00	10230	20230831	-30.30	6950	20240906	2.59	9430	-24.39	20240219	6950	2.59	20240906	10180	-29.96	20230918	6950	2.59	20240906	0.49	N	228850	500	82 억	379102	N	N	0	N	N
91	20240906	150850	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7060	-140	5	-1.94	69970340	9893	222.02	7290	7290	6950	9360	5040	7200	7072.71	2.28	-2089	7460	7330	7250	7120	7040	7290	7080	83	2160	500	5180	10	1	16591014	1171	5.98	0.46	12	0.06	1181.00	15443.00	10230	20230831	-30.99	6950	20240906	1.58	9430	-25.13	20240219	6950	1.58	20240906	10180	-30.65	20230918	6950	1.58	20240906	0.49	N	228850	500	82 억	379102	N	N	0	N	N
92	20240906	140859	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	7080	-120	5	-1.67	64553490	9127	204.82	7290	7290	6950	9360	5040	7200	7072.80	2.28	-2106	7460	7330	7250	7120	7040	7290	7080	83	2160	500	5180	10	1	16591014	1175	5.99	0.46	12	0.06	1181.00	15443.00	10230	20230831	-30.79	6950	20240906	1.87	9430	-24.92	20240219	6950	1.87	20240906	10180	-30.45	20230918	6950	1.87	20240906	0.49	N	228850	500	82 억	379102	N	N	0	N	N
93	20240906	130850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	-100	5	-1.39	14682220	2057	46.16	7290	7290	7100	9360	5040	7200	7137.69	2.28	-1133	7460	7330	7250	7120	7040	7290	7080	83	2160	500	5180	10	1	16591014	1178	6.01	0.46	12	0.01	1181.00	15443.00	10230	20230831	-30.60	7010	20240805	1.28	9430	-24.71	20240219	7010	1.28	20240805	10180	-30.26	20230918	7010	1.28	20240805	0.49	N	228850	500	82 억	379102	N	N	0	N	N
94	20240906	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7120	-80	5	-1.11	8317210	1161	26.05	7290	7290	7110	9360	5040	7200	7163.83	2.28	-284	7460	7330	7250	7120	7040	7290	7080	83	2160	500	5180	10	1	16591014	1181	6.03	0.46	12	0.01	1181.00	15443.00	10230	20230831	-30.40	7010	20240805	1.57	9430	-24.50	20240219	7010	1.57	20240805	10180	-30.06	20230918	7010	1.57	20240805	0.49	N	228850	500	82 억	379102	N	N	0	N	N
95	20240906	110853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	-70	5	-0.97	8210410	1146	25.72	7290	7290	7110	9360	5040	7200	7164.41	2.28	-274	7460	7330	7250	7120	7040	7290	7080	83	2160	500	5180	10	1	16591014	1183	6.04	0.46	12	0.01	1181.00	15443.00	10230	20230831	-30.30	7010	20240805	1.71	9430	-24.39	20240219	7010	1.71	20240805	10180	-29.96	20230918	7010	1.71	20240805	0.49	N	228850	500	82 억	379102	N	N	0	N	N
96	20240906	100848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7150	-50	5	-0.69	4849420	674	15.13	7290	7290	7150	9360	5040	7200	7194.99	2.28	-161	7460	7330	7250	7120	7040	7290	7080	83	2160	500	5180	10	1	16591014	1186	6.05	0.46	12	0.00	1181.00	15443.00	10230	20230831	-30.11	7010	20240805	2.00	9430	-24.18	20240219	7010	2.00	20240805	10180	-29.76	20230918	7010	2.00	20240805	0.49	N	228850	500	82 억	379102	N	N	0	N	N
97	20240906	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7290	90	2	1.25	669980	92	2.06	7290	7290	7280	9360	5040	7200	7282.39	2.28	-70	7460	7330	7250	7120	7040	7290	7080	83	2160	500	5180	10	1	16591014	1209	6.17	0.47	12	0.00	1181.00	15443.00	10230	20230831	-28.74	7010	20240805	3.99	9430	-22.69	20240219	7010	3.99	20240805	10180	-28.39	20230918	7010	3.99	20240805	0.49	N	228850	500	82 억	379102	N	N	0	N	N
98	20240905	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7200	-80	5	-1.10	32348930	4456	192.73	7370	7380	7170	9460	5100	7280	7259.63	2.29	-267	7353	7316	7243	7206	7133	7335	7225	83	2180	500	5240	10	1	16591014	1195	6.10	0.47	12	0.03	1181.00	15443.00	10230	20230831	-29.62	7010	20240805	2.71	9430	-23.65	20240219	7010	2.71	20240805	10180	-29.27	20230918	7010	2.71	20240805	0.50	N	228850	500	82 억	379369	N	N	0	N	N
99	20240905	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7180	-100	5	-1.37	28806530	3964	171.45	7370	7380	7170	9460	5100	7280	7267.04	2.29	-234	7353	7316	7243	7206	7133	7335	7225	83	2180	500	5240	10	1	16591014	1191	6.08	0.46	12	0.02	1181.00	15443.00	10230	20230831	-29.81	7010	20240805	2.43	9430	-23.86	20240219	7010	2.43	20240805	10180	-29.47	20230918	7010	2.43	20240805	0.50	N	228850	500	82 억	379369	N	N	0	N	N
100	20240905	140845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7190	-90	5	-1.24	23945510	3287	142.17	7370	7380	7190	9460	5100	7280	7284.91	2.29	105	7353	7316	7243	7206	7133	7335	7225	83	2180	500	5240	10	1	16591014	1193	6.09	0.47	12	0.02	1181.00	15443.00	10230	20230831	-29.72	7010	20240805	2.57	9430	-23.75	20240219	7010	2.57	20240805	10180	-29.37	20230918	7010	2.57	20240805	0.50	N	228850	500	82 억	379369	N	N	0	N	N
101	20240905	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7300	20	2	0.27	20163170	2763	119.51	7370	7380	7280	9460	5100	7280	7297.56	2.29	83	7353	7316	7243	7206	7133	7335	7225	83	2180	500	5240	10	1	16591014	1211	6.18	0.47	12	0.02	1181.00	15443.00	10230	20230831	-28.64	7010	20240805	4.14	9430	-22.59	20240219	7010	4.14	20240805	10180	-28.29	20230918	7010	4.14	20240805	0.50	N	228850	500	82 억	379369	N	N	0	N	N
102	20240905	120845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7290	10	2	0.14	17229310	2360	102.08	7370	7380	7280	9460	5100	7280	7300.56	2.29	84	7353	7316	7243	7206	7133	7335	7225	83	2180	500	5240	10	1	16591014	1209	6.17	0.47	12	0.01	1181.00	15443.00	10230	20230831	-28.74	7010	20240805	3.99	9430	-22.69	20240219	7010	3.99	20240805	10180	-28.39	20230918	7010	3.99	20240805	0.50	N	228850	500	82 억	379369	N	N	0	N	N
103	20240905	110843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7340	60	2	0.82	11790870	1613	69.77	7370	7380	7280	9460	5100	7280	7309.90	2.29	84	7353	7316	7243	7206	7133	7335	7225	83	2180	500	5240	10	1	16591014	1218	6.22	0.48	12	0.01	1181.00	15443.00	10230	20230831	-28.25	7010	20240805	4.71	9430	-22.16	20240219	7010	4.71	20240805	10180	-27.90	20230918	7010	4.71	20240805	0.50	N	228850	500	82 억	379369	N	N	0	N	N
104	20240905	100842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7340	60	2	0.82	10111390	1384	59.86	7370	7380	7280	9460	5100	7280	7305.92	2.29	84	7353	7316	7243	7206	7133	7335	7225	83	2180	500	5240	10	1	16591014	1218	6.22	0.48	12	0.01	1181.00	15443.00	10230	20230831	-28.25	7010	20240805	4.71	9430	-22.16	20240219	7010	4.71	20240805	10180	-27.90	20230918	7010	4.71	20240805	0.50	N	228850	500	82 억	379369	N	N	0	N	N
105	20240905	090850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7380	100	2	1.37	434870	59	2.55	7370	7380	7370	9460	5100	7280	7370.68	2.29	-50	7353	7316	7243	7206	7133	7335	7225	83	2180	500	5240	10	1	16591014	1224	6.25	0.48	12	0.00	1181.00	15443.00	10230	20230831	-27.86	7010	20240805	5.28	9430	-21.74	20240219	7010	5.28	20240805	10180	-27.50	20230918	7010	5.28	20240805	0.50	N	228850	500	82 억	379369	N	N	0	N	N
106	20240904	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7280	-60	5	-0.82	16685220	2312	49.94	7280	7280	7170	9540	5140	7340	7216.79	2.29	-575	7420	7380	7330	7290	7240	7355	7265	83	2200	500	5280	10	1	16591014	1208	6.16	0.47	12	0.01	1181.00	15443.00	10230	20230831	-28.84	7010	20240805	3.85	9430	-22.80	20240219	7010	3.85	20240805	10180	-28.49	20230918	7010	3.85	20240805	0.50	N	228850	500	82 억	379629	N	N	0	N	N
107	20240904	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7230	-110	5	-1.50	13701000	1902	41.08	7280	7280	7170	9540	5140	7340	7203.47	2.29	-481	7420	7380	7330	7290	7240	7355	7265	83	2200	500	5280	10	1	16591014	1200	6.12	0.47	12	0.01	1181.00	15443.00	10230	20230831	-29.33	7010	20240805	3.14	9430	-23.33	20240219	7010	3.14	20240805	10180	-28.98	20230918	7010	3.14	20240805	0.50	N	228850	500	82 억	379629	N	N	0	N	N
108	20240904	140839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7180	-160	5	-2.18	12207530	1695	36.61	7280	7280	7170	9540	5140	7340	7202.08	2.29	-372	7420	7380	7330	7290	7240	7355	7265	83	2200	500	5280	10	1	16591014	1191	6.08	0.46	12	0.01	1181.00	15443.00	10230	20230831	-29.81	7010	20240805	2.43	9430	-23.86	20240219	7010	2.43	20240805	10180	-29.47	20230918	7010	2.43	20240805	0.50	N	228850	500	82 억	379629	N	N	0	N	N
109	20240904	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7190	-150	5	-2.04	10380640	1441	31.12	7280	7280	7170	9540	5140	7340	7203.78	2.29	-258	7420	7380	7330	7290	7240	7355	7265	83	2200	500	5280	10	1	16591014	1193	6.09	0.47	12	0.01	1181.00	15443.00	10230	20230831	-29.72	7010	20240805	2.57	9430	-23.75	20240219	7010	2.57	20240805	10180	-29.37	20230918	7010	2.57	20240805	0.50	N	228850	500	82 억	379629	N	N	0	N	N
110	20240904	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7190	-150	5	-2.04	9632500	1337	28.88	7280	7280	7170	9540	5140	7340	7204.56	2.29	-201	7420	7380	7330	7290	7240	7355	7265	83	2200	500	5280	10	1	16591014	1193	6.09	0.47	12	0.01	1181.00	15443.00	10230	20230831	-29.72	7010	20240805	2.57	9430	-23.75	20240219	7010	2.57	20240805	10180	-29.37	20230918	7010	2.57	20240805	0.50	N	228850	500	82 억	379629	N	N	0	N	N
111	20240904	110830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7190	-150	5	-2.04	7948210	1103	23.82	7280	7280	7170	9540	5140	7340	7205.99	2.29	-144	7420	7380	7330	7290	7240	7355	7265	83	2200	500	5280	10	1	16591014	1193	6.09	0.47	12	0.01	1181.00	15443.00	10230	20230831	-29.72	7010	20240805	2.57	9430	-23.75	20240219	7010	2.57	20240805	10180	-29.37	20230918	7010	2.57	20240805	0.50	N	228850	500	82 억	379629	N	N	0	N	N
112	20240904	100833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7180	-160	5	-2.18	6171930	856	18.49	7280	7280	7180	9540	5140	7340	7210.20	2.29	-106	7420	7380	7330	7290	7240	7355	7265	83	2200	500	5280	10	1	16591014	1191	6.08	0.46	12	0.01	1181.00	15443.00	10230	20230831	-29.81	7010	20240805	2.43	9430	-23.86	20240219	7010	2.43	20240805	10180	-29.47	20230918	7010	2.43	20240805	0.50	N	228850	500	82 억	379629	N	N	0	N	N
113	20240904	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7270	-70	5	-0.95	399730	55	1.19	7280	7280	7200	9540	5140	7340	7267.82	2.29	-1	7420	7380	7330	7290	7240	7355	7265	83	2200	500	5280	10	1	16591014	1206	6.16	0.47	12	0.00	1181.00	15443.00	10230	20230831	-28.93	7010	20240805	3.71	9430	-22.91	20240219	7010	3.71	20240805	10180	-28.59	20230918	7010	3.71	20240805	0.50	N	228850	500	82 억	379629	N	N	0	N	N
114	20240903	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7340	60	2	0.82	33954310	4630	129.76	7350	7370	7280	9460	5100	7280	7333.54	2.29	-114	7346	7312	7266	7232	7186	7290	7210	83	2180	500	5240	10	1	16591014	1218	6.22	0.48	12	0.03	1181.00	15443.00	10230	20230831	-28.25	7010	20240805	4.71	9430	-22.16	20240219	7010	4.71	20240805	10180	-27.90	20230918	7010	4.71	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
115	20240903	150829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7340	60	2	0.82	33096530	4513	126.49	7350	7370	7280	9460	5100	7280	7333.60	2.29	-114	7346	7312	7266	7232	7186	7290	7210	83	2180	500	5240	10	1	16591014	1218	6.22	0.48	12	0.03	1181.00	15443.00	10230	20230831	-28.25	7010	20240805	4.71	9430	-22.16	20240219	7010	4.71	20240805	10180	-27.90	20230918	7010	4.71	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
116	20240903	140830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7360	80	2	1.10	32699370	4459	124.97	7350	7370	7280	9460	5100	7280	7333.34	2.29	-114	7346	7312	7266	7232	7186	7290	7210	83	2180	500	5240	10	1	16591014	1221	6.23	0.48	12	0.03	1181.00	15443.00	10230	20230831	-28.05	7010	20240805	4.99	9430	-21.95	20240219	7010	4.99	20240805	10180	-27.70	20230918	7010	4.99	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
117	20240903	130829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7370	90	2	1.24	8635780	1178	33.02	7350	7370	7280	9460	5100	7280	7330.88	2.29	-77	7346	7312	7266	7232	7186	7290	7210	83	2180	500	5240	10	1	16591014	1223	6.24	0.48	12	0.01	1181.00	15443.00	10230	20230831	-27.96	7010	20240805	5.14	9430	-21.85	20240219	7010	5.14	20240805	10180	-27.60	20230918	7010	5.14	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
118	20240903	120818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	40	2	0.55	2631830	360	10.09	7350	7350	7280	9460	5100	7280	7310.64	2.29	-62	7346	7312	7266	7232	7186	7290	7210	83	2180	500	5240	10	1	16591014	1214	6.20	0.47	12	0.00	1181.00	15443.00	10230	20230831	-28.45	7010	20240805	4.42	9430	-22.38	20240219	7010	4.42	20240805	10180	-28.09	20230918	7010	4.42	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
119	20240903	110818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	40	2	0.55	2529350	346	9.70	7350	7350	7280	9460	5100	7280	7310.26	2.29	-62	7346	7312	7266	7232	7186	7290	7210	83	2180	500	5240	10	1	16591014	1214	6.20	0.47	12	0.00	1181.00	15443.00	10230	20230831	-28.45	7010	20240805	4.42	9430	-22.38	20240219	7010	4.42	20240805	10180	-28.09	20230918	7010	4.42	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
120	20240903	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7340	60	2	0.82	1025800	140	3.92	7350	7350	7290	9460	5100	7280	7327.14	2.29	-62	7346	7312	7266	7232	7186	7290	7210	83	2180	500	5240	10	1	16591014	1218	6.22	0.48	12	0.00	1181.00	15443.00	10230	20230831	-28.25	7010	20240805	4.71	9430	-22.16	20240219	7010	4.71	20240805	10180	-27.90	20230918	7010	4.71	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
121	20240903	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7350	70	2	0.96	220500	30	0.84	7350	7350	7350	9460	5100	7280	7350.00	2.29	-20	7346	7312	7266	7232	7186	7290	7210	83	2180	500	5240	10	1	16591014	1219	6.22	0.48	12	0.00	1181.00	15443.00	10230	20230831	-28.15	7010	20240805	4.85	9430	-22.06	20240219	7010	4.85	20240805	10180	-27.80	20230918	7010	4.85	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
122	20240902	160812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7280	-10	5	-0.14	25942540	3568	34.09	7290	7300	7220	9470	5110	7290	7270.89	2.29	1011	7423	7356	7313	7246	7203	7390	7280	83	2180	500	5240	10	1	16591014	1208	6.16	0.47	12	0.02	1181.00	15443.00	10230	20230831	-28.84	7010	20240805	3.85	9430	-22.80	20240219	7010	3.85	20240805	10180	-28.49	20230918	7010	3.85	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
123	20240902	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7300	10	2	0.14	23611160	3248	31.04	7290	7300	7220	9470	5110	7290	7269.45	2.29	922	7423	7356	7313	7246	7203	7390	7280	83	2180	500	5240	10	1	16591014	1211	6.18	0.47	12	0.02	1181.00	15443.00	10230	20230831	-28.64	7010	20240805	4.14	9430	-22.59	20240219	7010	4.14	20240805	10180	-28.29	20230918	7010	4.14	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
124	20240902	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7300	10	2	0.14	15011190	2067	19.75	7290	7300	7220	9470	5110	7290	7262.31	2.29	139	7423	7356	7313	7246	7203	7390	7280	83	2180	500	5240	10	1	16591014	1211	6.18	0.47	12	0.01	1181.00	15443.00	10230	20230831	-28.64	7010	20240805	4.14	9430	-22.59	20240219	7010	4.14	20240805	10180	-28.29	20230918	7010	4.14	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
125	20240902	130818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7290	0	3	0.00	11092820	1528	14.60	7290	7300	7220	9470	5110	7290	7259.70	2.29	0	7423	7356	7313	7246	7203	7390	7280	83	2180	500	5240	10	1	16591014	1209	6.17	0.47	12	0.01	1181.00	15443.00	10230	20230831	-28.74	7010	20240805	3.99	9430	-22.69	20240219	7010	3.99	20240805	10180	-28.39	20230918	7010	3.99	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
126	20240902	120822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7250	-40	5	-0.55	9950070	1371	13.10	7290	7300	7220	9470	5110	7290	7257.53	2.29	0	7423	7356	7313	7246	7203	7390	7280	83	2180	500	5240	10	1	16591014	1203	6.14	0.47	12	0.01	1181.00	15443.00	10230	20230831	-29.13	7010	20240805	3.42	9430	-23.12	20240219	7010	3.42	20240805	10180	-28.78	20230918	7010	3.42	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
127	20240902	110814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7260	-30	5	-0.41	6423560	885	8.46	7290	7300	7220	9470	5110	7290	7258.26	2.29	0	7423	7356	7313	7246	7203	7390	7280	83	2180	500	5240	10	1	16591014	1205	6.15	0.47	12	0.01	1181.00	15443.00	10230	20230831	-29.03	7010	20240805	3.57	9430	-23.01	20240219	7010	3.57	20240805	10180	-28.68	20230918	7010	3.57	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
128	20240902	100813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7280	-10	5	-0.14	6350960	875	8.36	7290	7300	7220	9470	5110	7290	7258.24	2.29	0	7423	7356	7313	7246	7203	7390	7280	83	2180	500	5240	10	1	16591014	1208	6.16	0.47	12	0.01	1181.00	15443.00	10230	20230831	-28.84	7010	20240805	3.85	9430	-22.80	20240219	7010	3.85	20240805	10180	-28.49	20230918	7010	3.85	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N
129	20240902	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7290	0	3	0.00	0	0	0.00	0	0	0	9470	5110	7290	0.00	2.29	0	7423	7356	7313	7246	7203	7390	7280	83	2180	500	5240	10	1	16591014	1209	6.17	0.47	12	0.00	1181.00	15443.00	10230	20230831	-28.74	7010	20240805	3.99	9430	-22.69	20240219	7010	3.99	20240805	10180	-28.39	20230918	7010	3.99	20240805	0.47	N	228850	500	82 억	379743	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History