KissMeData/060540/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	investmentCareful	shortOverheated
2	20240930	160604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1530	-35	5	-2.24	136764373	89144	288.66	1565	1565	1526	2030	1096	1565	1534.26	0.66	-21383	1599	1581	1573	1555	1547	1578	1552	131	465	500	1120	1	1	26133306	400	24.68	0.40	12	0.34	62.00	3831.00	3510	20231215	-56.41	1494	20240923	2.41	2790	-45.16	20240122	1494	2.41	20240923	3510	-56.41	20231215	1494	2.41	20240923	4.05	N	060540	500	130 억	172585	N	N	N	N
3	20240930	150612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1539	-26	5	-1.66	94355225	61435	198.93	1565	1565	1526	2030	1096	1565	1535.85	0.66	-28222	1599	1581	1573	1555	1547	1578	1552	131	465	500	1120	1	1	26133306	402	24.82	0.40	12	0.24	62.00	3831.00	3510	20231215	-56.15	1494	20240923	3.01	2790	-44.84	20240122	1494	3.01	20240923	3510	-56.15	20231215	1494	3.01	20240923	4.05	N	060540	500	130 억	172585	N	N	N	N
4	20240930	140610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1539	-26	5	-1.66	74489611	48520	157.11	1565	1565	1526	2030	1096	1565	1535.24	0.66	-20485	1599	1581	1573	1555	1547	1578	1552	131	465	500	1120	1	1	26133306	402	24.82	0.40	12	0.19	62.00	3831.00	3510	20231215	-56.15	1494	20240923	3.01	2790	-44.84	20240122	1494	3.01	20240923	3510	-56.15	20231215	1494	3.01	20240923	4.05	N	060540	500	130 억	172585	N	N	N	N
5	20240930	130610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1537	-28	5	-1.79	65242771	42505	137.64	1565	1565	1526	2030	1096	1565	1534.94	0.66	-20333	1599	1581	1573	1555	1547	1578	1552	131	465	500	1120	1	1	26133306	402	24.79	0.40	12	0.16	62.00	3831.00	3510	20231215	-56.21	1494	20240923	2.88	2790	-44.91	20240122	1494	2.88	20240923	3510	-56.21	20231215	1494	2.88	20240923	4.05	N	060540	500	130 억	172585	N	N	N	N
6	20240930	120606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1528	-37	5	-2.36	58635762	38197	123.69	1565	1565	1526	2030	1096	1565	1535.09	0.66	-19761	1599	1581	1573	1555	1547	1578	1552	131	465	500	1120	1	1	26133306	399	24.65	0.40	12	0.15	62.00	3831.00	3510	20231215	-56.47	1494	20240923	2.28	2790	-45.23	20240122	1494	2.28	20240923	3510	-56.47	20231215	1494	2.28	20240923	4.05	N	060540	500	130 억	172585	N	N	N	N
7	20240930	110604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1534	-31	5	-1.98	58326704	37995	123.03	1565	1565	1526	2030	1096	1565	1535.12	0.66	-19660	1599	1581	1573	1555	1547	1578	1552	131	465	500	1120	1	1	26133306	401	24.74	0.40	12	0.15	62.00	3831.00	3510	20231215	-56.30	1494	20240923	2.68	2790	-45.02	20240122	1494	2.68	20240923	3510	-56.30	20231215	1494	2.68	20240923	4.05	N	060540	500	130 억	172585	N	N	N	N
8	20240930	100603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1528	-37	5	-2.36	38238086	24868	80.53	1565	1565	1528	2030	1096	1565	1537.64	0.66	-10141	1599	1581	1573	1555	1547	1578	1552	131	465	500	1120	1	1	26133306	399	24.65	0.40	12	0.10	62.00	3831.00	3510	20231215	-56.47	1494	20240923	2.28	2790	-45.23	20240122	1494	2.28	20240923	3510	-56.47	20231215	1494	2.28	20240923	4.05	N	060540	500	130 억	172585	N	N	N	N
9	20240930	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1564	-1	5	-0.06	1862339	1190	3.85	1565	1565	1560	2030	1096	1565	1564.99	0.66	-178	1599	1581	1573	1555	1547	1578	1552	131	465	500	1120	1	1	26133306	409	25.23	0.41	12	0.00	62.00	3831.00	3510	20231215	-55.44	1494	20240923	4.69	2790	-43.94	20240122	1494	4.69	20240923	3510	-55.44	20231215	1494	4.69	20240923	4.05	N	060540	500	130 억	172585	N	N	N	N
10	20240927	160605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1565	-14	5	-0.89	41529380	26327	30.33	1579	1591	1565	2050	1106	1579	1577.44	0.67	-2616	1601	1590	1572	1561	1543	1595	1566	131	471	500	1130	1	1	26133306	409	25.24	0.41	12	0.10	62.00	3831.00	3510	20231215	-55.41	1494	20240923	4.75	2790	-43.91	20240122	1494	4.75	20240923	3510	-55.41	20231215	1494	4.75	20240923	4.08	N	060540	500	130 억	175201	N	N	N	N
11	20240927	150610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1576	-3	5	-0.19	35097335	22221	25.60	1579	1591	1565	2050	1106	1579	1579.47	0.67	-1775	1601	1590	1572	1561	1543	1595	1566	131	471	500	1130	1	1	26133306	412	25.42	0.41	12	0.09	62.00	3831.00	3510	20231215	-55.10	1494	20240923	5.49	2790	-43.51	20240122	1494	5.49	20240923	3510	-55.10	20231215	1494	5.49	20240923	4.08	N	060540	500	130 억	175201	N	N	N	N
12	20240927	140617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1574	-5	5	-0.32	31914508	20206	23.28	1579	1591	1565	2050	1106	1579	1579.46	0.67	-1685	1601	1590	1572	1561	1543	1595	1566	131	471	500	1130	1	1	26133306	411	25.39	0.41	12	0.08	62.00	3831.00	3510	20231215	-55.16	1494	20240923	5.35	2790	-43.58	20240122	1494	5.35	20240923	3510	-55.16	20231215	1494	5.35	20240923	4.08	N	060540	500	130 억	175201	N	N	N	N
13	20240927	130609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1577	-2	5	-0.13	30682222	19424	22.38	1579	1591	1565	2050	1106	1579	1579.60	0.67	-1685	1601	1590	1572	1561	1543	1595	1566	131	471	500	1130	1	1	26133306	412	25.44	0.41	12	0.07	62.00	3831.00	3510	20231215	-55.07	1494	20240923	5.56	2790	-43.48	20240122	1494	5.56	20240923	3510	-55.07	20231215	1494	5.56	20240923	4.08	N	060540	500	130 억	175201	N	N	N	N
14	20240927	120606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1578	-1	5	-0.06	29715093	18809	21.67	1579	1591	1565	2050	1106	1579	1579.83	0.67	-1658	1601	1590	1572	1561	1543	1595	1566	131	471	500	1130	1	1	26133306	412	25.45	0.41	12	0.07	62.00	3831.00	3510	20231215	-55.04	1494	20240923	5.62	2790	-43.44	20240122	1494	5.62	20240923	3510	-55.04	20231215	1494	5.62	20240923	4.08	N	060540	500	130 억	175201	N	N	N	N
15	20240927	110609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1585	6	2	0.38	27897487	17654	20.34	1579	1591	1565	2050	1106	1579	1580.24	0.67	-2375	1601	1590	1572	1561	1543	1595	1566	131	471	500	1130	1	1	26133306	414	25.56	0.41	12	0.07	62.00	3831.00	3510	20231215	-54.84	1494	20240923	6.09	2790	-43.19	20240122	1494	6.09	20240923	3510	-54.84	20231215	1494	6.09	20240923	4.08	N	060540	500	130 억	175201	N	N	N	N
16	20240927	100609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1581	2	2	0.13	11974715	7571	8.72	1579	1591	1578	2050	1106	1579	1581.66	0.67	-252	1601	1590	1572	1561	1543	1595	1566	131	471	500	1130	1	1	26133306	413	25.50	0.41	12	0.03	62.00	3831.00	3510	20231215	-54.96	1494	20240923	5.82	2790	-43.33	20240122	1494	5.82	20240923	3510	-54.96	20231215	1494	5.82	20240923	4.08	N	060540	500	130 억	175201	N	N	N	N
17	20240927	090608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1578	-1	5	-0.06	5742850	3637	4.19	1579	1584	1578	2050	1106	1579	1579.01	0.67	-596	1601	1590	1572	1561	1543	1595	1566	131	471	500	1130	1	1	26133306	412	25.45	0.41	12	0.01	62.00	3831.00	3510	20231215	-55.04	1494	20240923	5.62	2790	-43.44	20240122	1494	5.62	20240923	3510	-55.04	20231215	1494	5.62	20240923	4.08	N	060540	500	130 억	175201	N	N	N	N
18	20240926	160558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1579	25	2	1.61	135877568	86811	116.16	1555	1583	1554	2020	1088	1554	1565.21	0.57	26632	1578	1566	1558	1546	1538	1562	1542	131	466	500	1110	1	1	26133306	413	25.47	0.41	12	0.33	62.00	3831.00	3510	20231215	-55.01	1494	20240923	5.69	2790	-43.41	20240122	1494	5.69	20240923	3510	-55.01	20231215	1494	5.69	20240923	4.21	N	060540	500	130 억	148759	N	N	N	N
19	20240926	150557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1580	26	2	1.67	133831126	85512	114.42	1555	1583	1554	2020	1088	1554	1565.06	0.57	26522	1578	1566	1558	1546	1538	1562	1542	131	466	500	1110	1	1	26133306	413	25.48	0.41	12	0.33	62.00	3831.00	3510	20231215	-54.99	1494	20240923	5.76	2790	-43.37	20240122	1494	5.76	20240923	3510	-54.99	20231215	1494	5.76	20240923	4.21	N	060540	500	130 억	148759	N	N	N	N
20	20240926	140605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1574	20	2	1.29	113100189	72353	96.81	1555	1574	1554	2020	1088	1554	1563.17	0.57	23237	1578	1566	1558	1546	1538	1562	1542	131	466	500	1110	1	1	26133306	411	25.39	0.41	12	0.28	62.00	3831.00	3510	20231215	-55.16	1494	20240923	5.35	2790	-43.58	20240122	1494	5.35	20240923	3510	-55.16	20231215	1494	5.35	20240923	4.21	N	060540	500	130 억	148759	N	N	N	N
21	20240926	130605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1570	16	2	1.03	99380515	63615	85.12	1555	1572	1554	2020	1088	1554	1562.22	0.57	15188	1578	1566	1558	1546	1538	1562	1542	131	466	500	1110	1	1	26133306	410	25.32	0.41	12	0.24	62.00	3831.00	3510	20231215	-55.27	1494	20240923	5.09	2790	-43.73	20240122	1494	5.09	20240923	3510	-55.27	20231215	1494	5.09	20240923	4.21	N	060540	500	130 억	148759	N	N	N	N
22	20240926	120606	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1570	16	2	1.03	59375102	38019	50.87	1555	1571	1554	2020	1088	1554	1561.72	0.57	12494	1578	1566	1558	1546	1538	1562	1542	131	466	500	1110	1	1	26133306	410	25.32	0.41	12	0.15	62.00	3831.00	3510	20231215	-55.27	1494	20240923	5.09	2790	-43.73	20240122	1494	5.09	20240923	3510	-55.27	20231215	1494	5.09	20240923	4.21	N	060540	500	130 억	148759	N	N	N	N
23	20240926	110605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1561	7	2	0.45	27813275	17817	23.84	1555	1569	1554	2020	1088	1554	1561.05	0.57	3161	1578	1566	1558	1546	1538	1562	1542	131	466	500	1110	1	1	26133306	408	25.18	0.41	12	0.07	62.00	3831.00	3510	20231215	-55.53	1494	20240923	4.48	2790	-44.05	20240122	1494	4.48	20240923	3510	-55.53	20231215	1494	4.48	20240923	4.21	N	060540	500	130 억	148759	N	N	N	N
24	20240926	100605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1560	6	2	0.39	13514388	8655	11.58	1555	1568	1554	2020	1088	1554	1561.45	0.57	-1759	1578	1566	1558	1546	1538	1562	1542	131	466	500	1110	1	1	26133306	408	25.16	0.41	12	0.03	62.00	3831.00	3510	20231215	-55.56	1494	20240923	4.42	2790	-44.09	20240122	1494	4.42	20240923	3510	-55.56	20231215	1494	4.42	20240923	4.21	N	060540	500	130 억	148759	N	N	N	N
25	20240926	090603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1565	11	2	0.71	825281	531	0.71	1555	1565	1554	2020	1088	1554	1554.20	0.57	42	1578	1566	1558	1546	1538	1562	1542	131	466	500	1110	1	1	26133306	409	25.24	0.41	12	0.00	62.00	3831.00	3510	20231215	-55.41	1494	20240923	4.75	2790	-43.91	20240122	1494	4.75	20240923	3510	-55.41	20231215	1494	4.75	20240923	4.21	N	060540	500	130 억	148759	N	N	N	N
26	20240925	160558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1554	-10	5	-0.64	116112939	74538	64.63	1565	1570	1550	2030	1095	1564	1557.54	0.58	-2035	1620	1592	1561	1533	1502	1606	1547	131	466	500	1120	1	1	26133306	406	25.06	0.41	12	0.29	62.00	3831.00	3510	20231215	-55.73	1494	20240923	4.02	2790	-44.30	20240122	1494	4.02	20240923	3510	-55.73	20231215	1494	4.02	20240923	3.99	N	060540	500	130 억	150727	N	N	N	N
27	20240925	150603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1551	-13	5	-0.83	100766126	64652	56.06	1565	1570	1550	2030	1095	1564	1558.36	0.58	-1468	1620	1592	1561	1533	1502	1606	1547	131	466	500	1120	1	1	26133306	405	25.02	0.40	12	0.25	62.00	3831.00	3510	20231215	-55.81	1494	20240923	3.82	2790	-44.41	20240122	1494	3.82	20240923	3510	-55.81	20231215	1494	3.82	20240923	3.99	N	060540	500	130 억	150727	N	N	N	N
28	20240925	140605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1564	0	3	0.00	78331398	50217	43.54	1565	1570	1550	2030	1095	1564	1559.62	0.58	2563	1620	1592	1561	1533	1502	1606	1547	131	466	500	1120	1	1	26133306	409	25.23	0.41	12	0.19	62.00	3831.00	3510	20231215	-55.44	1494	20240923	4.69	2790	-43.94	20240122	1494	4.69	20240923	3510	-55.44	20231215	1494	4.69	20240923	3.99	N	060540	500	130 억	150727	N	N	N	N
29	20240925	130603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1568	4	2	0.26	64616583	41423	35.92	1565	1570	1550	2030	1095	1564	1559.64	0.58	-945	1620	1592	1561	1533	1502	1606	1547	131	466	500	1120	1	1	26133306	410	25.29	0.41	12	0.16	62.00	3831.00	3510	20231215	-55.33	1494	20240923	4.95	2790	-43.80	20240122	1494	4.95	20240923	3510	-55.33	20231215	1494	4.95	20240923	3.99	N	060540	500	130 억	150727	N	N	N	N
30	20240925	120602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1564	0	3	0.00	54135711	34702	30.09	1565	1570	1550	2030	1095	1564	1559.68	0.58	-943	1620	1592	1561	1533	1502	1606	1547	131	466	500	1120	1	1	26133306	409	25.23	0.41	12	0.13	62.00	3831.00	3510	20231215	-55.44	1494	20240923	4.69	2790	-43.94	20240122	1494	4.69	20240923	3510	-55.44	20231215	1494	4.69	20240923	3.99	N	060540	500	130 억	150727	N	N	N	N
31	20240925	110600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1555	-9	5	-0.58	47052890	30151	26.14	1565	1570	1550	2030	1095	1564	1560.24	0.58	-1307	1620	1592	1561	1533	1502	1606	1547	131	466	500	1120	1	1	26133306	406	25.08	0.41	12	0.12	62.00	3831.00	3510	20231215	-55.70	1494	20240923	4.08	2790	-44.27	20240122	1494	4.08	20240923	3510	-55.70	20231215	1494	4.08	20240923	3.99	N	060540	500	130 억	150727	N	N	N	N
32	20240925	100603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1564	0	3	0.00	18334688	11729	10.17	1565	1570	1550	2030	1095	1564	1562.95	0.58	-1074	1620	1592	1561	1533	1502	1606	1547	131	466	500	1120	1	1	26133306	409	25.23	0.41	12	0.04	62.00	3831.00	3510	20231215	-55.44	1494	20240923	4.69	2790	-43.94	20240122	1494	4.69	20240923	3510	-55.44	20231215	1494	4.69	20240923	3.99	N	060540	500	130 억	150727	N	N	N	N
33	20240925	090602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1564	0	3	0.00	6356622	4064	3.52	1565	1570	1564	2030	1095	1564	1564.38	0.58	-879	1620	1592	1561	1533	1502	1606	1547	131	466	500	1120	1	1	26133306	409	25.23	0.41	12	0.02	62.00	3831.00	3510	20231215	-55.44	1494	20240923	4.69	2790	-43.94	20240122	1494	4.69	20240923	3510	-55.44	20231215	1494	4.69	20240923	3.99	N	060540	500	130 억	150727	N	N	N	N
34	20240924	160558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1564	-13	5	-0.82	179034765	115331	50.04	1561	1589	1530	2050	1104	1577	1552.34	0.53	10849	1641	1608	1551	1518	1461	1625	1535	131	473	500	1130	1	1	26133306	409	25.23	0.41	12	0.44	62.00	3831.00	3510	20231215	-55.44	1494	20240923	4.69	2790	-43.94	20240122	1494	4.69	20240923	3510	-55.44	20231215	1494	4.69	20240923	3.90	N	060540	500	130 억	139561	N	N	N	N
35	20240924	150559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1565	-12	5	-0.76	141695914	91460	39.68	1561	1589	1530	2050	1104	1577	1549.26	0.53	9730	1641	1608	1551	1518	1461	1625	1535	131	473	500	1130	1	1	26133306	409	25.24	0.41	12	0.35	62.00	3831.00	3510	20231215	-55.41	1494	20240923	4.75	2790	-43.91	20240122	1494	4.75	20240923	3510	-55.41	20231215	1494	4.75	20240923	3.90	N	060540	500	130 억	139561	N	N	N	N
36	20240924	140558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1550	-27	5	-1.71	102123385	65912	28.60	1561	1589	1530	2050	1104	1577	1549.39	0.53	2535	1641	1608	1551	1518	1461	1625	1535	131	473	500	1130	1	1	26133306	405	25.00	0.40	12	0.25	62.00	3831.00	3510	20231215	-55.84	1494	20240923	3.75	2790	-44.44	20240122	1494	3.75	20240923	3510	-55.84	20231215	1494	3.75	20240923	3.90	N	060540	500	130 억	139561	N	N	N	N
37	20240924	130558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1548	-29	5	-1.84	96528729	62299	27.03	1561	1589	1530	2050	1104	1577	1549.44	0.53	2711	1641	1608	1551	1518	1461	1625	1535	131	473	500	1130	1	1	26133306	405	24.97	0.40	12	0.24	62.00	3831.00	3510	20231215	-55.90	1494	20240923	3.61	2790	-44.52	20240122	1494	3.61	20240923	3510	-55.90	20231215	1494	3.61	20240923	3.90	N	060540	500	130 억	139561	N	N	N	N
38	20240924	120600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1549	-28	5	-1.78	75410609	48548	21.06	1561	1589	1537	2050	1104	1577	1553.32	0.53	2149	1641	1608	1551	1518	1461	1625	1535	131	473	500	1130	1	1	26133306	405	24.98	0.40	12	0.19	62.00	3831.00	3510	20231215	-55.87	1494	20240923	3.68	2790	-44.48	20240122	1494	3.68	20240923	3510	-55.87	20231215	1494	3.68	20240923	3.90	N	060540	500	130 억	139561	N	N	N	N
39	20240924	110559	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1553	-24	5	-1.52	74900226	48219	20.92	1561	1589	1537	2050	1104	1577	1553.33	0.53	2217	1641	1608	1551	1518	1461	1625	1535	131	473	500	1130	1	1	26133306	406	25.05	0.41	12	0.18	62.00	3831.00	3510	20231215	-55.75	1494	20240923	3.95	2790	-44.34	20240122	1494	3.95	20240923	3510	-55.75	20231215	1494	3.95	20240923	3.90	N	060540	500	130 억	139561	N	N	N	N
40	20240924	100557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1547	-30	5	-1.90	53173925	34140	14.81	1561	1589	1537	2050	1104	1577	1557.52	0.53	9735	1641	1608	1551	1518	1461	1625	1535	131	473	500	1130	1	1	26133306	404	24.95	0.40	12	0.13	62.00	3831.00	3510	20231215	-55.93	1494	20240923	3.55	2790	-44.55	20240122	1494	3.55	20240923	3510	-55.93	20231215	1494	3.55	20240923	3.90	N	060540	500	130 억	139561	N	N	N	N
41	20240924	090558	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1584	7	2	0.44	1756549	1125	0.49	1561	1584	1561	2050	1104	1577	1561.31	0.53	287	1641	1608	1551	1518	1461	1625	1535	131	473	500	1130	1	1	26133306	414	25.55	0.41	12	0.00	62.00	3831.00	3510	20231215	-54.87	1494	20240923	6.02	2790	-43.23	20240122	1494	6.02	20240923	3510	-54.87	20231215	1494	6.02	20240923	3.90	N	060540	500	130 억	139561	N	N	N	N
42	20240923	160556	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1577	60	2	3.96	275277110	180981	106.39	1517	1584	1494	1972	1062	1517	1516.57	0.52	4838	1562	1539	1522	1499	1482	1531	1491	131	455	500	1090	1	1	26133306	412	25.44	0.41	12	0.69	62.00	3831.00	3510	20231215	-55.07	1494	20240923	5.56	2790	-43.48	20240122	1494	5.56	20240923	3510	-55.07	20231215	1494	5.56	20240923	3.89	N	060540	500	130 억	135040	N	N	N	N
43	20240923	150558	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1517	0	3	0.00	202274668	134182	78.88	1517	1523	1494	1972	1062	1517	1507.46	0.52	5013	1562	1539	1522	1499	1482	1531	1491	131	455	500	1090	1	1	26133306	396	24.47	0.40	12	0.51	62.00	3831.00	3510	20231215	-56.78	1494	20240923	1.54	2790	-45.63	20240122	1494	1.54	20240923	3510	-56.78	20231215	1494	1.54	20240923	3.89	N	060540	500	130 억	135040	N	N	N	N
44	20240923	140601	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1510	-7	5	-0.46	149995176	99670	58.59	1517	1518	1494	1972	1062	1517	1504.92	0.52	-5499	1562	1539	1522	1499	1482	1531	1491	131	455	500	1090	1	1	26133306	395	24.35	0.39	12	0.38	62.00	3831.00	3510	20231215	-56.98	1494	20240923	1.07	2790	-45.88	20240122	1494	1.07	20240923	3510	-56.98	20231215	1494	1.07	20240923	3.89	N	060540	500	130 억	135040	N	N	N	N
45	20240923	130558	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1505	-12	5	-0.79	114502638	76194	44.79	1517	1518	1494	1972	1062	1517	1502.78	0.52	-6711	1562	1539	1522	1499	1482	1531	1491	131	455	500	1090	1	1	26133306	393	24.27	0.39	12	0.29	62.00	3831.00	3510	20231215	-57.12	1494	20240923	0.74	2790	-46.06	20240122	1494	0.74	20240923	3510	-57.12	20231215	1494	0.74	20240923	3.89	N	060540	500	130 억	135040	N	N	N	N
46	20240923	120557	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1505	-12	5	-0.79	86289650	57453	33.77	1517	1518	1494	1972	1062	1517	1501.92	0.52	-10547	1562	1539	1522	1499	1482	1531	1491	131	455	500	1090	1	1	26133306	393	24.27	0.39	12	0.22	62.00	3831.00	3510	20231215	-57.12	1494	20240923	0.74	2790	-46.06	20240122	1494	0.74	20240923	3510	-57.12	20231215	1494	0.74	20240923	3.89	N	060540	500	130 억	135040	N	N	N	N
47	20240923	110557	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1510	-7	5	-0.46	30770724	20404	11.99	1517	1518	1500	1972	1062	1517	1508.07	0.52	-10846	1562	1539	1522	1499	1482	1531	1491	131	455	500	1090	1	1	26133306	395	24.35	0.39	12	0.08	62.00	3831.00	3510	20231215	-56.98	1500	20240923	0.67	2790	-45.88	20240122	1500	0.67	20240923	3510	-56.98	20231215	1500	0.67	20240923	3.89	N	060540	500	130 억	135040	N	N	N	N
48	20240923	100556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1515	-2	5	-0.13	8706518	5755	3.38	1517	1518	1509	1972	1062	1517	1512.86	0.52	-3306	1562	1539	1522	1499	1482	1531	1491	131	455	500	1090	1	1	26133306	396	24.44	0.40	12	0.02	62.00	3831.00	3510	20231215	-56.84	1505	20240920	0.66	2790	-45.70	20240122	1505	0.66	20240920	3510	-56.84	20231215	1505	0.66	20240920	3.89	N	060540	500	130 억	135040	N	N	N	N
49	20240923	090556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1512	-5	5	-0.33	2753106	1817	1.07	1517	1518	1512	1972	1062	1517	1515.19	0.52	-1676	1562	1539	1522	1499	1482	1531	1491	131	455	500	1090	1	1	26133306	395	24.39	0.39	12	0.01	62.00	3831.00	3510	20231215	-56.92	1505	20240920	0.47	2790	-45.81	20240122	1505	0.47	20240920	3510	-56.92	20231215	1505	0.47	20240920	3.89	N	060540	500	130 억	135040	N	N	N	N
50	20240913	160529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1532	-18	5	-1.16	80738339	52237	108.79	1550	1568	1532	2015	1085	1550	1545.62	0.47	-733	1574	1562	1538	1526	1502	1568	1532	131	465	500	1110	1	1	26133306	400	24.71	0.40	12	0.20	62.00	3831.00	3510	20231215	-56.35	1510	20240911	1.46	2790	-45.09	20240122	1510	1.46	20240911	3510	-56.35	20231215	1510	1.46	20240911	3.89	N	060540	500	130 억	122425	N	N	N	N
51	20240913	150534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1546	-4	5	-0.26	61284831	39550	82.36	1550	1568	1534	2015	1085	1550	1549.55	0.47	-1424	1574	1562	1538	1526	1502	1568	1532	131	465	500	1110	1	1	26133306	404	24.94	0.40	12	0.15	62.00	3831.00	3510	20231215	-55.95	1510	20240911	2.38	2790	-44.59	20240122	1510	2.38	20240911	3510	-55.95	20231215	1510	2.38	20240911	3.89	N	060540	500	130 억	122425	N	N	N	N
52	20240913	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1555	5	2	0.32	46774653	30117	62.72	1550	1568	1543	2015	1085	1550	1553.10	0.47	-1345	1574	1562	1538	1526	1502	1568	1532	131	465	500	1110	1	1	26133306	406	25.08	0.41	12	0.12	62.00	3831.00	3510	20231215	-55.70	1510	20240911	2.98	2790	-44.27	20240122	1510	2.98	20240911	3510	-55.70	20231215	1510	2.98	20240911	3.89	N	060540	500	130 억	122425	N	N	N	N
53	20240913	130532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1555	5	2	0.32	35249490	22664	47.20	1550	1568	1546	2015	1085	1550	1555.31	0.47	-3011	1574	1562	1538	1526	1502	1568	1532	131	465	500	1110	1	1	26133306	406	25.08	0.41	12	0.09	62.00	3831.00	3510	20231215	-55.70	1510	20240911	2.98	2790	-44.27	20240122	1510	2.98	20240911	3510	-55.70	20231215	1510	2.98	20240911	3.89	N	060540	500	130 억	122425	N	N	N	N
54	20240913	120534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1556	6	2	0.39	29877535	19194	39.97	1550	1568	1549	2015	1085	1550	1556.61	0.47	-3182	1574	1562	1538	1526	1502	1568	1532	131	465	500	1110	1	1	26133306	407	25.10	0.41	12	0.07	62.00	3831.00	3510	20231215	-55.67	1510	20240911	3.05	2790	-44.23	20240122	1510	3.05	20240911	3510	-55.67	20231215	1510	3.05	20240911	3.89	N	060540	500	130 억	122425	N	N	N	N
55	20240913	110535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1558	8	2	0.52	27712524	17797	37.06	1550	1568	1549	2015	1085	1550	1557.15	0.47	-3176	1574	1562	1538	1526	1502	1568	1532	131	465	500	1110	1	1	26133306	407	25.13	0.41	12	0.07	62.00	3831.00	3510	20231215	-55.61	1510	20240911	3.18	2790	-44.16	20240122	1510	3.18	20240911	3510	-55.61	20231215	1510	3.18	20240911	3.89	N	060540	500	130 억	122425	N	N	N	N
56	20240913	100535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1559	9	2	0.58	13794165	8847	18.42	1550	1568	1550	2015	1085	1550	1559.19	0.47	-2932	1574	1562	1538	1526	1502	1568	1532	131	465	500	1110	1	1	26133306	407	25.15	0.41	12	0.03	62.00	3831.00	3510	20231215	-55.58	1510	20240911	3.25	2790	-44.12	20240122	1510	3.25	20240911	3510	-55.58	20231215	1510	3.25	20240911	3.89	N	060540	500	130 억	122425	N	N	N	N
57	20240913	090537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1552	2	2	0.13	2169149	1390	2.89	1550	1568	1550	2015	1085	1550	1560.54	0.47	-277	1574	1562	1538	1526	1502	1568	1532	131	465	500	1110	1	1	26133306	406	25.03	0.41	12	0.01	62.00	3831.00	3510	20231215	-55.78	1510	20240911	2.78	2790	-44.37	20240122	1510	2.78	20240911	3510	-55.78	20231215	1510	2.78	20240911	3.89	N	060540	500	130 억	122425	N	N	N	N
58	20240912	160528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1550	38	2	2.51	72906828	47599	56.52	1514	1550	1514	1965	1059	1512	1531.69	0.41	16542	1542	1526	1518	1502	1494	1523	1499	131	453	500	1080	1	1	26133306	405	25.00	0.40	12	0.18	62.00	3831.00	3510	20231215	-55.84	1510	20240911	2.65	2790	-44.44	20240122	1510	2.65	20240911	3510	-55.84	20231215	1510	2.65	20240911	3.96	N	060540	500	130 억	105961	N	N	N	N
59	20240912	150532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1546	34	2	2.25	67881334	44351	52.66	1514	1546	1514	1965	1059	1512	1530.55	0.41	14358	1542	1526	1518	1502	1494	1523	1499	131	453	500	1080	1	1	26133306	404	24.94	0.40	12	0.17	62.00	3831.00	3510	20231215	-55.95	1510	20240911	2.38	2790	-44.59	20240122	1510	2.38	20240911	3510	-55.95	20231215	1510	2.38	20240911	3.96	N	060540	500	130 억	105961	N	N	N	N
60	20240912	140534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1545	33	2	2.18	56961201	37255	44.23	1514	1545	1514	1965	1059	1512	1528.95	0.41	11621	1542	1526	1518	1502	1494	1523	1499	131	453	500	1080	1	1	26133306	404	24.92	0.40	12	0.14	62.00	3831.00	3510	20231215	-55.98	1510	20240911	2.32	2790	-44.62	20240122	1510	2.32	20240911	3510	-55.98	20231215	1510	2.32	20240911	3.96	N	060540	500	130 억	105961	N	N	N	N
61	20240912	130531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1532	20	2	1.32	42550478	27875	33.10	1514	1540	1514	1965	1059	1512	1526.47	0.41	6653	1542	1526	1518	1502	1494	1523	1499	131	453	500	1080	1	1	26133306	400	24.71	0.40	12	0.11	62.00	3831.00	3510	20231215	-56.35	1510	20240911	1.46	2790	-45.09	20240122	1510	1.46	20240911	3510	-56.35	20231215	1510	1.46	20240911	3.96	N	060540	500	130 억	105961	N	N	N	N
62	20240912	120530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1533	21	2	1.39	38182610	25019	29.71	1514	1540	1514	1965	1059	1512	1526.14	0.41	4615	1542	1526	1518	1502	1494	1523	1499	131	453	500	1080	1	1	26133306	401	24.73	0.40	12	0.10	62.00	3831.00	3510	20231215	-56.32	1510	20240911	1.52	2790	-45.05	20240122	1510	1.52	20240911	3510	-56.32	20231215	1510	1.52	20240911	3.96	N	060540	500	130 억	105961	N	N	N	N
63	20240912	110528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1535	23	2	1.52	33540529	21975	26.09	1514	1540	1514	1965	1059	1512	1526.30	0.41	4059	1542	1526	1518	1502	1494	1523	1499	131	453	500	1080	1	1	26133306	401	24.76	0.40	12	0.08	62.00	3831.00	3510	20231215	-56.27	1510	20240911	1.66	2790	-44.98	20240122	1510	1.66	20240911	3510	-56.27	20231215	1510	1.66	20240911	3.96	N	060540	500	130 억	105961	N	N	N	N
64	20240912	100531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1538	26	2	1.72	19731820	12902	15.32	1514	1540	1514	1965	1059	1512	1529.36	0.41	4230	1542	1526	1518	1502	1494	1523	1499	131	453	500	1080	1	1	26133306	402	24.81	0.40	12	0.05	62.00	3831.00	3510	20231215	-56.18	1510	20240911	1.85	2790	-44.87	20240122	1510	1.85	20240911	3510	-56.18	20231215	1510	1.85	20240911	3.96	N	060540	500	130 억	105961	N	N	N	N
65	20240912	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1514	2	2	0.13	326185	215	0.26	1514	1524	1514	1965	1059	1512	1517.14	0.41	59	1542	1526	1518	1502	1494	1523	1499	131	453	500	1080	1	1	26133306	396	24.42	0.40	12	0.00	62.00	3831.00	3510	20231215	-56.87	1510	20240911	0.26	2790	-45.73	20240122	1510	0.26	20240911	3510	-56.87	20231215	1510	0.26	20240911	3.96	N	060540	500	130 억	105961	N	N	N	N
66	20240911	160519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1512	-9	5	-0.59	127776784	84222	50.85	1520	1534	1510	1977	1065	1521	1517.16	0.41	-2646	1613	1567	1543	1497	1473	1555	1485	131	456	500	1090	1	1	26133306	395	24.39	0.39	12	0.32	62.00	3831.00	3510	20231215	-56.92	1510	20240911	0.13	2790	-45.81	20240122	1510	0.13	20240911	3510	-56.92	20231215	1510	0.13	20240911	4.07	N	060540	500	130 억	108351	N	N	N	N
67	20240911	150523	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1511	-10	5	-0.66	116751182	76927	46.44	1520	1534	1510	1977	1065	1521	1517.69	0.41	-5043	1613	1567	1543	1497	1473	1555	1485	131	456	500	1090	1	1	26133306	395	24.37	0.39	12	0.29	62.00	3831.00	3510	20231215	-56.95	1510	20240911	0.07	2790	-45.84	20240122	1510	0.07	20240911	3510	-56.95	20231215	1510	0.07	20240911	4.07	N	060540	500	130 억	108351	N	N	N	N
68	20240911	140523	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1518	-3	5	-0.20	104848317	69061	41.69	1520	1534	1510	1977	1065	1521	1518.20	0.41	-1688	1613	1567	1543	1497	1473	1555	1485	131	456	500	1090	1	1	26133306	397	24.48	0.40	12	0.26	62.00	3831.00	3510	20231215	-56.75	1510	20240911	0.53	2790	-45.59	20240122	1510	0.53	20240911	3510	-56.75	20231215	1510	0.53	20240911	4.07	N	060540	500	130 억	108351	N	N	N	N
69	20240911	130522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1522	1	2	0.07	96337579	63436	38.30	1520	1534	1510	1977	1065	1521	1518.66	0.41	-1775	1613	1567	1543	1497	1473	1555	1485	131	456	500	1090	1	1	26133306	398	24.55	0.40	12	0.24	62.00	3831.00	3510	20231215	-56.64	1510	20240911	0.79	2790	-45.45	20240122	1510	0.79	20240911	3510	-56.64	20231215	1510	0.79	20240911	4.07	N	060540	500	130 억	108351	N	N	N	N
70	20240911	120526	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1525	4	2	0.26	82427335	54249	32.75	1520	1534	1510	1977	1065	1521	1519.43	0.41	-2088	1613	1567	1543	1497	1473	1555	1485	131	456	500	1090	1	1	26133306	399	24.60	0.40	12	0.21	62.00	3831.00	3510	20231215	-56.55	1510	20240911	0.99	2790	-45.34	20240122	1510	0.99	20240911	3510	-56.55	20231215	1510	0.99	20240911	4.07	N	060540	500	130 억	108351	N	N	N	N
71	20240911	110519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1522	1	2	0.07	61261435	40262	24.31	1520	1534	1515	1977	1065	1521	1521.57	0.41	-2913	1613	1567	1543	1497	1473	1555	1485	131	456	500	1090	1	1	26133306	398	24.55	0.40	12	0.15	62.00	3831.00	3510	20231215	-56.64	1515	20240911	0.46	2790	-45.45	20240122	1515	0.46	20240911	3510	-56.64	20231215	1515	0.46	20240911	4.07	N	060540	500	130 억	108351	N	N	N	N
72	20240911	100519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1533	12	2	0.79	41256048	27113	16.37	1520	1534	1520	1977	1065	1521	1521.63	0.41	3385	1613	1567	1543	1497	1473	1555	1485	131	456	500	1090	1	1	26133306	401	24.73	0.40	12	0.10	62.00	3831.00	3510	20231215	-56.32	1519	20240910	0.92	2790	-45.05	20240122	1519	0.92	20240910	3510	-56.32	20231215	1519	0.92	20240910	4.07	N	060540	500	130 억	108351	N	N	N	N
73	20240911	090526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1533	12	2	0.79	21888119	14395	8.69	1520	1534	1520	1977	1065	1521	1520.54	0.41	1102	1613	1567	1543	1497	1473	1555	1485	131	456	500	1090	1	1	26133306	401	24.73	0.40	12	0.06	62.00	3831.00	3510	20231215	-56.32	1519	20240910	0.92	2790	-45.05	20240122	1519	0.92	20240910	3510	-56.32	20231215	1519	0.92	20240910	4.07	N	060540	500	130 억	108351	N	N	N	N
74	20240910	160520	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1521	-46	5	-2.94	250134094	162397	185.81	1554	1589	1519	2035	1097	1567	1540.37	0.43	-3115	1615	1591	1565	1541	1515	1603	1553	131	468	500	1120	1	1	26133306	397	24.53	0.40	12	0.62	62.00	3831.00	3510	20231215	-56.67	1519	20240910	0.13	2790	-45.48	20240122	1519	0.13	20240910	3510	-56.67	20231215	1519	0.13	20240910	4.17	N	060540	500	130 억	111722	N	N	N	N
75	20240910	150524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1523	-44	5	-2.81	226314806	146741	167.90	1554	1589	1522	2035	1097	1567	1542.27	0.43	1332	1615	1591	1565	1541	1515	1603	1553	131	468	500	1120	1	1	26133306	398	24.56	0.40	12	0.56	62.00	3831.00	3510	20231215	-56.61	1522	20240910	0.07	2790	-45.41	20240122	1522	0.07	20240910	3510	-56.61	20231215	1522	0.07	20240910	4.17	N	060540	500	130 억	111722	N	N	N	N
76	20240910	140521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1528	-39	5	-2.49	195193568	126333	144.55	1554	1589	1528	2035	1097	1567	1545.07	0.43	6466	1615	1591	1565	1541	1515	1603	1553	131	468	500	1120	1	1	26133306	399	24.65	0.40	12	0.48	62.00	3831.00	3510	20231215	-56.47	1528	20240910	0.00	2790	-45.23	20240122	1528	0.00	20240910	3510	-56.47	20231215	1528	0.00	20240910	4.17	N	060540	500	130 억	111722	N	N	N	N
77	20240910	130521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1529	-38	5	-2.43	185842280	120226	137.56	1554	1589	1529	2035	1097	1567	1545.77	0.43	10535	1615	1591	1565	1541	1515	1603	1553	131	468	500	1120	1	1	26133306	400	24.66	0.40	12	0.46	62.00	3831.00	3510	20231215	-56.44	1529	20240910	0.00	2790	-45.20	20240122	1529	0.00	20240910	3510	-56.44	20231215	1529	0.00	20240910	4.17	N	060540	500	130 억	111722	N	N	N	N
78	20240910	120520	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1549	-18	5	-1.15	126076694	81251	92.96	1554	1589	1531	2035	1097	1567	1551.69	0.43	8844	1615	1591	1565	1541	1515	1603	1553	131	468	500	1120	1	1	26133306	405	24.98	0.40	12	0.31	62.00	3831.00	3510	20231215	-55.87	1531	20240910	1.18	2790	-44.48	20240122	1531	1.18	20240910	3510	-55.87	20231215	1531	1.18	20240910	4.17	N	060540	500	130 억	111722	N	N	N	N
79	20240910	110519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1545	-22	5	-1.40	122334204	78828	90.19	1554	1589	1531	2035	1097	1567	1551.91	0.43	9029	1615	1591	1565	1541	1515	1603	1553	131	468	500	1120	1	1	26133306	404	24.92	0.40	12	0.30	62.00	3831.00	3510	20231215	-55.98	1531	20240910	0.91	2790	-44.62	20240122	1531	0.91	20240910	3510	-55.98	20231215	1531	0.91	20240910	4.17	N	060540	500	130 억	111722	N	N	N	N
80	20240910	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1570	3	2	0.19	55662752	35658	40.80	1554	1589	1554	2035	1097	1567	1561.02	0.43	1473	1615	1591	1565	1541	1515	1603	1553	131	468	500	1120	1	1	26133306	410	25.32	0.41	12	0.14	62.00	3831.00	3510	20231215	-55.27	1539	20240909	2.01	2790	-43.73	20240122	1539	2.01	20240909	3510	-55.27	20231215	1539	2.01	20240909	4.17	N	060540	500	130 억	111722	N	N	N	N
81	20240910	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1569	2	2	0.13	18079787	11624	13.30	1554	1569	1554	2035	1097	1567	1555.38	0.43	-166	1615	1591	1565	1541	1515	1603	1553	131	468	500	1120	1	1	26133306	410	25.31	0.41	12	0.04	62.00	3831.00	3510	20231215	-55.30	1539	20240909	1.95	2790	-43.76	20240122	1539	1.95	20240909	3510	-55.30	20231215	1539	1.95	20240909	4.17	N	060540	500	130 억	111722	N	N	N	N
82	20240909	160511	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1567	-29	5	-1.82	124562221	79699	36.36	1545	1589	1539	2070	1118	1596	1562.88	0.41	4341	1718	1656	1618	1556	1518	1638	1538	131	474	500	1140	1	1	26133306	410	25.27	0.41	12	0.30	62.00	3831.00	3510	20231215	-55.36	1539	20240909	1.82	2790	-43.84	20240122	1539	1.82	20240909	3510	-55.36	20231215	1539	1.82	20240909	4.04	N	060540	500	130 억	107379	N	N	N	N
83	20240909	150514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1581	-15	5	-0.94	116235351	74387	33.94	1545	1589	1539	2070	1118	1596	1562.58	0.41	2523	1718	1656	1618	1556	1518	1638	1538	131	474	500	1140	1	1	26133306	413	25.50	0.41	12	0.28	62.00	3831.00	3510	20231215	-54.96	1539	20240909	2.73	2790	-43.33	20240122	1539	2.73	20240909	3510	-54.96	20231215	1539	2.73	20240909	4.04	N	060540	500	130 억	107379	N	N	N	N
84	20240909	140518	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1586	-10	5	-0.63	104604201	67015	30.57	1545	1589	1539	2070	1118	1596	1560.91	0.41	-842	1718	1656	1618	1556	1518	1638	1538	131	474	500	1140	1	1	26133306	414	25.58	0.41	12	0.26	62.00	3831.00	3510	20231215	-54.81	1539	20240909	3.05	2790	-43.15	20240122	1539	3.05	20240909	3510	-54.81	20231215	1539	3.05	20240909	4.04	N	060540	500	130 억	107379	N	N	N	N
85	20240909	130515	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1588	-8	5	-0.50	102863394	65913	30.07	1545	1589	1539	2070	1118	1596	1560.59	0.41	-1008	1718	1656	1618	1556	1518	1638	1538	131	474	500	1140	1	1	26133306	415	25.61	0.41	12	0.25	62.00	3831.00	3510	20231215	-54.76	1539	20240909	3.18	2790	-43.08	20240122	1539	3.18	20240909	3510	-54.76	20231215	1539	3.18	20240909	4.04	N	060540	500	130 억	107379	N	N	N	N
86	20240909	120512	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1580	-16	5	-1.00	76873709	49512	22.59	1545	1583	1539	2070	1118	1596	1552.63	0.41	991	1718	1656	1618	1556	1518	1638	1538	131	474	500	1140	1	1	26133306	413	25.48	0.41	12	0.19	62.00	3831.00	3510	20231215	-54.99	1539	20240909	2.66	2790	-43.37	20240122	1539	2.66	20240909	3510	-54.99	20231215	1539	2.66	20240909	4.04	N	060540	500	130 억	107379	N	N	N	N
87	20240909	110513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1581	-15	5	-0.94	73550088	47405	21.63	1545	1583	1539	2070	1118	1596	1551.53	0.41	1298	1718	1656	1618	1556	1518	1638	1538	131	474	500	1140	1	1	26133306	413	25.50	0.41	12	0.18	62.00	3831.00	3510	20231215	-54.96	1539	20240909	2.73	2790	-43.33	20240122	1539	2.73	20240909	3510	-54.96	20231215	1539	2.73	20240909	4.04	N	060540	500	130 억	107379	N	N	N	N
88	20240909	100517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1539	-57	5	-3.57	53198401	34374	15.68	1545	1579	1539	2070	1118	1596	1547.63	0.41	1032	1718	1656	1618	1556	1518	1638	1538	131	474	500	1140	1	1	26133306	402	24.82	0.40	12	0.13	62.00	3831.00	3510	20231215	-56.15	1539	20240909	0.00	2790	-44.84	20240122	1539	0.00	20240909	3510	-56.15	20231215	1539	0.00	20240909	4.04	N	060540	500	130 억	107379	N	N	N	N
89	20240909	090511	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1543	-53	5	-3.32	17435307	11256	5.14	1545	1579	1543	2070	1118	1596	1548.98	0.41	-302	1718	1656	1618	1556	1518	1638	1538	131	474	500	1140	1	1	26133306	403	24.89	0.40	12	0.04	62.00	3831.00	3510	20231215	-56.04	1543	20240909	0.00	2790	-44.70	20240122	1543	0.00	20240909	3510	-56.04	20231215	1543	0.00	20240909	4.04	N	060540	500	130 억	107379	N	N	N	N
90	20240906	160506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1596	-45	5	-2.74	346412246	214991	83.35	1624	1680	1580	2130	1149	1641	1611.29	0.41	319	1781	1710	1674	1603	1567	1746	1639	131	489	500	1180	1	1	26133306	417	25.74	0.42	12	0.82	62.00	3831.00	3510	20231215	-54.53	1580	20240906	1.01	2790	-42.80	20240122	1580	1.01	20240906	3510	-54.53	20231215	1580	1.01	20240906	4.05	N	060540	500	130 억	107060	N	N	N	N
91	20240906	150514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1580	-61	5	-3.72	334800498	207690	80.52	1624	1680	1580	2130	1149	1641	1612.02	0.41	-35	1781	1710	1674	1603	1567	1746	1639	131	489	500	1180	1	1	26133306	413	25.48	0.41	12	0.79	62.00	3831.00	3510	20231215	-54.99	1580	20240906	0.00	2790	-43.37	20240122	1580	0.00	20240906	3510	-54.99	20231215	1580	0.00	20240906	4.05	N	060540	500	130 억	107060	N	N	N	N
92	20240906	140516	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1602	-39	5	-2.38	294194312	182099	70.60	1624	1680	1586	2130	1149	1641	1615.57	0.41	1836	1781	1710	1674	1603	1567	1746	1639	131	489	500	1180	1	1	26133306	419	25.84	0.42	12	0.70	62.00	3831.00	3510	20231215	-54.36	1586	20240906	1.01	2790	-42.58	20240122	1586	1.01	20240906	3510	-54.36	20231215	1586	1.01	20240906	4.05	N	060540	500	130 억	107060	N	N	N	N
93	20240906	130513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1608	-33	5	-2.01	263961087	163133	63.25	1624	1680	1586	2130	1149	1641	1618.07	0.41	1756	1781	1710	1674	1603	1567	1746	1639	131	489	500	1180	1	1	26133306	420	25.94	0.42	12	0.62	62.00	3831.00	3510	20231215	-54.19	1586	20240906	1.39	2790	-42.37	20240122	1586	1.39	20240906	3510	-54.19	20231215	1586	1.39	20240906	4.05	N	060540	500	130 억	107060	N	N	N	N
94	20240906	120514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1608	-33	5	-2.01	251700162	155522	60.30	1624	1680	1586	2130	1149	1641	1618.42	0.41	2247	1781	1710	1674	1603	1567	1746	1639	131	489	500	1180	1	1	26133306	420	25.94	0.42	12	0.60	62.00	3831.00	3510	20231215	-54.19	1586	20240906	1.39	2790	-42.37	20240122	1586	1.39	20240906	3510	-54.19	20231215	1586	1.39	20240906	4.05	N	060540	500	130 억	107060	N	N	N	N
95	20240906	110517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1638	-3	5	-0.18	240151931	148453	57.56	1624	1680	1586	2130	1149	1641	1617.70	0.41	4192	1781	1710	1674	1603	1567	1746	1639	131	489	500	1180	1	1	26133306	428	26.42	0.43	12	0.57	62.00	3831.00	3510	20231215	-53.33	1586	20240906	3.28	2790	-41.29	20240122	1586	3.28	20240906	3510	-53.33	20231215	1586	3.28	20240906	4.05	N	060540	500	130 억	107060	N	N	N	N
96	20240906	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1599	-42	5	-2.56	180461307	111142	43.09	1624	1680	1591	2130	1149	1641	1623.70	0.41	2218	1781	1710	1674	1603	1567	1746	1639	131	489	500	1180	1	1	26133306	418	25.79	0.42	12	0.43	62.00	3831.00	3510	20231215	-54.44	1586	20240806	0.82	2790	-42.69	20240122	1586	0.82	20240806	3510	-54.44	20231215	1586	0.82	20240806	4.05	N	060540	500	130 억	107060	N	N	N	N
97	20240906	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1671	30	2	1.83	90987373	55693	21.59	1624	1675	1624	2130	1149	1641	1633.73	0.41	5852	1781	1710	1674	1603	1567	1746	1639	131	489	500	1180	1	1	26133306	437	26.95	0.44	12	0.21	62.00	3831.00	3510	20231215	-52.39	1586	20240806	5.36	2790	-40.11	20240122	1586	5.36	20240806	3510	-52.39	20231215	1586	5.36	20240806	4.05	N	060540	500	130 억	107060	N	N	N	N
98	20240905	160505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1641	3	2	0.18	393729727	234148	135.89	1638	1745	1638	2125	1147	1638	1681.64	0.25	41184	1680	1658	1644	1622	1608	1652	1616	131	487	500	1170	1	1	26133306	429	26.47	0.43	12	0.90	62.00	3831.00	3510	20231215	-53.25	1586	20240806	3.47	2790	-41.18	20240122	1586	3.47	20240806	3510	-53.25	20231215	1586	3.47	20240806	4.05	N	060540	500	130 억	65876	N	N	N	N
99	20240905	150513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1660	22	2	1.34	350158285	207732	120.56	1638	1745	1638	2125	1147	1638	1685.73	0.25	35845	1680	1658	1644	1622	1608	1652	1616	131	487	500	1170	1	1	26133306	434	26.77	0.43	12	0.79	62.00	3831.00	3510	20231215	-52.71	1586	20240806	4.67	2790	-40.50	20240122	1586	4.67	20240806	3510	-52.71	20231215	1586	4.67	20240806	4.05	N	060540	500	130 억	65876	N	N	N	N
100	20240905	140511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1678	40	2	2.44	320473139	189787	110.14	1638	1745	1638	2125	1147	1638	1688.71	0.25	30576	1680	1658	1644	1622	1608	1652	1616	131	487	500	1170	1	1	26133306	439	27.06	0.44	12	0.73	62.00	3831.00	3510	20231215	-52.19	1586	20240806	5.80	2790	-39.86	20240122	1586	5.80	20240806	3510	-52.19	20231215	1586	5.80	20240806	4.05	N	060540	500	130 억	65876	N	N	N	N
101	20240905	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1643	5	2	0.31	306515910	181366	105.25	1638	1745	1638	2125	1147	1638	1690.17	0.25	25476	1680	1658	1644	1622	1608	1652	1616	131	487	500	1170	1	1	26133306	429	26.50	0.43	12	0.69	62.00	3831.00	3510	20231215	-53.19	1586	20240806	3.59	2790	-41.11	20240122	1586	3.59	20240806	3510	-53.19	20231215	1586	3.59	20240806	4.05	N	060540	500	130 억	65876	N	N	N	N
102	20240905	120510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1646	8	2	0.49	279590277	165061	95.79	1638	1745	1638	2125	1147	1638	1694.01	0.25	18241	1680	1658	1644	1622	1608	1652	1616	131	487	500	1170	1	1	26133306	430	26.55	0.43	12	0.63	62.00	3831.00	3510	20231215	-53.11	1586	20240806	3.78	2790	-41.00	20240122	1586	3.78	20240806	3510	-53.11	20231215	1586	3.78	20240806	4.05	N	060540	500	130 억	65876	N	N	N	N
103	20240905	110508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1693	55	2	3.36	194328224	114133	66.24	1638	1745	1638	2125	1147	1638	1702.90	0.25	17916	1680	1658	1644	1622	1608	1652	1616	131	487	500	1170	1	1	26133306	442	27.31	0.44	12	0.44	62.00	3831.00	3510	20231215	-51.77	1586	20240806	6.75	2790	-39.32	20240122	1586	6.75	20240806	3510	-51.77	20231215	1586	6.75	20240806	4.05	N	060540	500	130 억	65876	N	N	N	N
104	20240905	100507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1717	79	2	4.82	95424684	56374	32.72	1638	1745	1638	2125	1147	1638	1693.13	0.25	6264	1680	1658	1644	1622	1608	1652	1616	131	487	500	1170	1	1	26133306	449	27.69	0.45	12	0.22	62.00	3831.00	3510	20231215	-51.08	1586	20240806	8.26	2790	-38.46	20240122	1586	8.26	20240806	3510	-51.08	20231215	1586	8.26	20240806	4.05	N	060540	500	130 억	65876	N	N	N	N
105	20240905	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1643	5	2	0.31	6315754	3848	2.23	1638	1654	1638	2125	1147	1638	1641.73	0.25	-102	1680	1658	1644	1622	1608	1652	1616	131	487	500	1170	1	1	26133306	429	26.50	0.43	12	0.01	62.00	3831.00	3510	20231215	-53.19	1586	20240806	3.59	2790	-41.11	20240122	1586	3.59	20240806	3510	-53.19	20231215	1586	3.59	20240806	4.05	N	060540	500	130 억	65876	N	N	N	N
106	20240904	160501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1638	-62	5	-3.65	276019119	168876	6.32	1644	1666	1630	2210	1190	1700	1634.42	0.22	9489	2041	1870	1783	1612	1525	1827	1569	131	510	500	1220	1	1	26133306	428	26.42	0.43	12	0.65	62.00	3831.00	3510	20231215	-53.33	1586	20240806	3.28	2790	-41.29	20240122	1586	3.28	20240806	3510	-53.33	20231215	1586	3.28	20240806	3.94	N	060540	500	130 억	56371	N	N	N	N
107	20240904	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1634	-66	5	-3.88	253245864	154949	5.80	1644	1666	1630	2210	1190	1700	1634.38	0.22	10258	2041	1870	1783	1612	1525	1827	1569	131	510	500	1220	1	1	26133306	427	26.35	0.43	12	0.59	62.00	3831.00	3510	20231215	-53.45	1586	20240806	3.03	2790	-41.43	20240122	1586	3.03	20240806	3510	-53.45	20231215	1586	3.03	20240806	3.94	N	060540	500	130 억	56371	N	N	N	N
108	20240904	140507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1639	-61	5	-3.59	231807486	141812	5.31	1644	1666	1630	2210	1190	1700	1634.61	0.22	10278	2041	1870	1783	1612	1525	1827	1569	131	510	500	1220	1	1	26133306	428	26.44	0.43	12	0.54	62.00	3831.00	3510	20231215	-53.30	1586	20240806	3.34	2790	-41.25	20240122	1586	3.34	20240806	3510	-53.30	20231215	1586	3.34	20240806	3.94	N	060540	500	130 억	56371	N	N	N	N
109	20240904	130506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1638	-62	5	-3.65	220623191	134971	5.05	1644	1666	1630	2210	1190	1700	1634.60	0.22	9536	2041	1870	1783	1612	1525	1827	1569	131	510	500	1220	1	1	26133306	428	26.42	0.43	12	0.52	62.00	3831.00	3510	20231215	-53.33	1586	20240806	3.28	2790	-41.29	20240122	1586	3.28	20240806	3510	-53.33	20231215	1586	3.28	20240806	3.94	N	060540	500	130 억	56371	N	N	N	N
110	20240904	120504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1648	-52	5	-3.06	194979558	119295	4.47	1644	1666	1630	2210	1190	1700	1634.43	0.22	10254	2041	1870	1783	1612	1525	1827	1569	131	510	500	1220	1	1	26133306	431	26.58	0.43	12	0.46	62.00	3831.00	3510	20231215	-53.05	1586	20240806	3.91	2790	-40.93	20240122	1586	3.91	20240806	3510	-53.05	20231215	1586	3.91	20240806	3.94	N	060540	500	130 억	56371	N	N	N	N
111	20240904	110502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1634	-66	5	-3.88	165474427	101250	3.79	1644	1666	1630	2210	1190	1700	1634.32	0.22	9855	2041	1870	1783	1612	1525	1827	1569	131	510	500	1220	1	1	26133306	427	26.35	0.43	12	0.39	62.00	3831.00	3510	20231215	-53.45	1586	20240806	3.03	2790	-41.43	20240122	1586	3.03	20240806	3510	-53.45	20231215	1586	3.03	20240806	3.94	N	060540	500	130 억	56371	N	N	N	N
112	20240904	100505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1633	-67	5	-3.94	121445859	74281	2.78	1644	1666	1630	2210	1190	1700	1634.95	0.22	13820	2041	1870	1783	1612	1525	1827	1569	131	510	500	1220	1	1	26133306	427	26.34	0.43	12	0.28	62.00	3831.00	3510	20231215	-53.48	1586	20240806	2.96	2790	-41.47	20240122	1586	2.96	20240806	3510	-53.48	20231215	1586	2.96	20240806	3.94	N	060540	500	130 억	56371	N	N	N	N
113	20240904	090504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1640	-60	5	-3.53	41466633	25284	0.95	1644	1666	1630	2210	1190	1700	1640.03	0.22	6613	2041	1870	1783	1612	1525	1827	1569	131	510	500	1220	1	1	26133306	429	26.45	0.43	12	0.10	62.00	3831.00	3510	20231215	-53.28	1586	20240806	3.40	2790	-41.22	20240122	1586	3.40	20240806	3510	-53.28	20231215	1586	3.40	20240806	3.94	N	060540	500	130 억	56371	N	N	N	N
114	20240903	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1700	-12	5	-0.70	4929500513	2665536	2433.15	1777	1954	1696	2225	1199	1712	1849.44	0.62	-104503	1766	1738	1684	1656	1602	1753	1671	131	513	500	1230	1	1	26133306	444	27.42	0.44	12	10.20	62.00	3831.00	3510	20231215	-51.57	1586	20240806	7.19	2790	-39.07	20240122	1586	7.19	20240806	3510	-51.57	20231215	1586	7.19	20240806	3.94	N	060540	500	130 억	160875	N	N	N	N
115	20240903	150502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1699	-13	5	-0.76	4865256491	2627734	2398.64	1777	1954	1696	2225	1199	1712	1851.50	0.62	-104625	1766	1738	1684	1656	1602	1753	1671	131	513	500	1230	1	1	26133306	444	27.40	0.44	12	10.06	62.00	3831.00	3510	20231215	-51.60	1586	20240806	7.12	2790	-39.10	20240122	1586	7.12	20240806	3510	-51.60	20231215	1586	7.12	20240806	3.94	N	060540	500	130 억	160875	N	N	N	N
116	20240903	140503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1706	-6	5	-0.35	4718338844	2541405	2319.84	1777	1954	1706	2225	1199	1712	1856.59	0.62	-99020	1766	1738	1684	1656	1602	1753	1671	131	513	500	1230	1	1	26133306	446	27.52	0.45	12	9.72	62.00	3831.00	3510	20231215	-51.40	1586	20240806	7.57	2790	-38.85	20240122	1586	7.57	20240806	3510	-51.40	20231215	1586	7.57	20240806	3.94	N	060540	500	130 억	160875	N	N	N	N
117	20240903	130503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1729	17	2	0.99	4636588839	2493811	2276.39	1777	1954	1713	2225	1199	1712	1859.24	0.62	-99336	1766	1738	1684	1656	1602	1753	1671	131	513	500	1230	1	1	26133306	452	27.89	0.45	12	9.54	62.00	3831.00	3510	20231215	-50.74	1586	20240806	9.02	2790	-38.03	20240122	1586	9.02	20240806	3510	-50.74	20231215	1586	9.02	20240806	3.94	N	060540	500	130 억	160875	N	N	N	N
118	20240903	120456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1747	35	2	2.04	4520668455	2426679	2215.11	1777	1954	1736	2225	1199	1712	1862.90	0.62	-98750	1766	1738	1684	1656	1602	1753	1671	131	513	500	1230	1	1	26133306	457	28.18	0.46	12	9.29	62.00	3831.00	3510	20231215	-50.23	1586	20240806	10.15	2790	-37.38	20240122	1586	10.15	20240806	3510	-50.23	20231215	1586	10.15	20240806	3.94	N	060540	500	130 억	160875	N	N	N	N
119	20240903	110454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1750	38	2	2.22	4450149908	2386246	2178.21	1777	1954	1736	2225	1199	1712	1864.92	0.62	-96199	1766	1738	1684	1656	1602	1753	1671	131	513	500	1230	1	1	26133306	457	28.23	0.46	12	9.13	62.00	3831.00	3510	20231215	-50.14	1586	20240806	10.34	2790	-37.28	20240122	1586	10.34	20240806	3510	-50.14	20231215	1586	10.34	20240806	3.94	N	060540	500	130 억	160875	N	N	N	N
120	20240903	100456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1750	38	2	2.22	4310424205	2306030	2104.98	1777	1954	1745	2225	1199	1712	1869.20	0.62	-96300	1766	1738	1684	1656	1602	1753	1671	131	513	500	1230	1	1	26133306	457	28.23	0.46	12	8.82	62.00	3831.00	3510	20231215	-50.14	1586	20240806	10.34	2790	-37.28	20240122	1586	10.34	20240806	3510	-50.14	20231215	1586	10.34	20240806	3.94	N	060540	500	130 억	160875	N	N	N	N
121	20240903	090456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1838	126	2	7.36	3076984592	1616663	1475.72	1777	1954	1777	2225	1199	1712	1903.29	0.62	-80211	1766	1738	1684	1656	1602	1753	1671	131	513	500	1230	1	1	26133306	480	29.65	0.48	12	6.19	62.00	3831.00	3510	20231215	-47.64	1586	20240806	15.89	2790	-34.12	20240122	1586	15.89	20240806	3510	-47.64	20231215	1586	15.89	20240806	3.94	N	060540	500	130 억	160875	N	N	N	N
122	20240902	160451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1712	70	2	4.26	153495775	92711	377.53	1643	1712	1630	2130	1150	1642	1655.64	0.60	1420	1703	1672	1655	1624	1607	1666	1618	131	488	500	1180	1	1	26133306	447	27.61	0.45	12	0.35	62.00	3831.00	3510	20231215	-51.23	1586	20240806	7.94	2790	-38.64	20240122	1586	7.94	20240806	3510	-51.23	20231215	1586	7.94	20240806	3.95	N	060540	500	130 억	156547	N	N	N	N
123	20240902	150500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1660	18	2	1.10	100710264	61291	249.59	1643	1662	1630	2130	1150	1642	1643.15	0.60	-4056	1703	1672	1655	1624	1607	1666	1618	131	488	500	1180	1	1	26133306	434	26.77	0.43	12	0.23	62.00	3831.00	3510	20231215	-52.71	1586	20240806	4.67	2790	-40.50	20240122	1586	4.67	20240806	3510	-52.71	20231215	1586	4.67	20240806	3.95	N	060540	500	130 억	156547	N	N	N	N
124	20240902	140459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1647	5	2	0.30	71532049	43675	177.85	1643	1654	1630	2130	1150	1642	1637.83	0.60	-9814	1703	1672	1655	1624	1607	1666	1618	131	488	500	1180	1	1	26133306	430	26.56	0.43	12	0.17	62.00	3831.00	3510	20231215	-53.08	1586	20240806	3.85	2790	-40.97	20240122	1586	3.85	20240806	3510	-53.08	20231215	1586	3.85	20240806	3.95	N	060540	500	130 억	156547	N	N	N	N
125	20240902	130455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1640	-2	5	-0.12	46260125	28246	115.02	1643	1654	1630	2130	1150	1642	1637.76	0.60	-14370	1703	1672	1655	1624	1607	1666	1618	131	488	500	1180	1	1	26133306	429	26.45	0.43	12	0.11	62.00	3831.00	3510	20231215	-53.28	1586	20240806	3.40	2790	-41.22	20240122	1586	3.40	20240806	3510	-53.28	20231215	1586	3.40	20240806	3.95	N	060540	500	130 억	156547	N	N	N	N
126	20240902	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1639	-3	5	-0.18	40873270	24958	101.63	1643	1654	1630	2130	1150	1642	1637.68	0.60	-12652	1703	1672	1655	1624	1607	1666	1618	131	488	500	1180	1	1	26133306	428	26.44	0.43	12	0.10	62.00	3831.00	3510	20231215	-53.30	1586	20240806	3.34	2790	-41.25	20240122	1586	3.34	20240806	3510	-53.30	20231215	1586	3.34	20240806	3.95	N	060540	500	130 억	156547	N	N	N	N
127	20240902	110454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1639	-3	5	-0.18	33388539	20380	82.99	1643	1654	1630	2130	1150	1642	1638.30	0.60	-10111	1703	1672	1655	1624	1607	1666	1618	131	488	500	1180	1	1	26133306	428	26.44	0.43	12	0.08	62.00	3831.00	3510	20231215	-53.30	1586	20240806	3.34	2790	-41.25	20240122	1586	3.34	20240806	3510	-53.30	20231215	1586	3.34	20240806	3.95	N	060540	500	130 억	156547	N	N	N	N
128	20240902	100453	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1649	7	2	0.43	26535749	16191	65.93	1643	1654	1630	2130	1150	1642	1638.92	0.60	-8638	1703	1672	1655	1624	1607	1666	1618	131	488	500	1180	1	1	26133306	431	26.60	0.43	12	0.06	62.00	3831.00	3510	20231215	-53.02	1586	20240806	3.97	2790	-40.90	20240122	1586	3.97	20240806	3510	-53.02	20231215	1586	3.97	20240806	3.95	N	060540	500	130 억	156547	N	N	N	N
129	20240902	090450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1633	-9	5	-0.55	12872813	7843	31.94	1643	1643	1633	2130	1150	1642	1641.31	0.60	-2982	1703	1672	1655	1624	1607	1666	1618	131	488	500	1180	1	1	26133306	427	26.34	0.43	12	0.03	62.00	3831.00	3510	20231215	-53.48	1586	20240806	2.96	2790	-41.47	20240122	1586	2.96	20240806	3510	-53.48	20231215	1586	2.96	20240806	3.95	N	060540	500	130 억	156547	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History