KissMeData/214610/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1828	38	2	2.12	8071918493	4361140	144.80	1790	1965	1678	2325	1253	1790	1850.95	1.86	-5648	1908	1848	1778	1718	1648	1814	1684	218	535	500	1210	1	1	43568945	796	-1.85	2.15	12	10.01	-987.00	849.00	4801	20230919	-61.92	1132	20240805	61.48	3310	-44.77	20240823	1132	61.48	20240805	4995	-63.40	20231006	1132	61.48	20240805	0.07	N	214610	500	217 억	812508	N	N	0	N	00	N
3	20240930	151014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1831	41	2	2.29	7890805573	4261985	141.51	1790	1965	1678	2325	1253	1790	1851.51	1.86	1329	1908	1848	1778	1718	1648	1814	1684	218	535	500	1210	1	1	43568945	798	-1.86	2.16	12	9.78	-987.00	849.00	4801	20230919	-61.86	1132	20240805	61.75	3310	-44.68	20240823	1132	61.75	20240805	4995	-63.34	20231006	1132	61.75	20240805	0.07	N	214610	500	217 억	812508	N	N	0	N	00	N
4	20240930	141014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1839	49	2	2.74	7559088874	4081494	135.51	1790	1965	1678	2325	1253	1790	1852.11	1.86	3470	1908	1848	1778	1718	1648	1814	1684	218	535	500	1210	1	1	43568945	801	-1.86	2.17	12	9.37	-987.00	849.00	4801	20230919	-61.70	1132	20240805	62.46	3310	-44.44	20240823	1132	62.46	20240805	4995	-63.18	20231006	1132	62.46	20240805	0.07	N	214610	500	217 억	812508	N	N	0	N	00	N
5	20240930	131008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1848	58	2	3.24	6960519842	3758353	124.78	1790	1965	1678	2325	1253	1790	1852.09	1.86	-55440	1908	1848	1778	1718	1648	1814	1684	218	535	500	1210	1	1	43568945	805	-1.87	2.18	12	8.63	-987.00	849.00	4801	20230919	-61.51	1132	20240805	63.25	3310	-44.17	20240823	1132	63.25	20240805	4995	-63.00	20231006	1132	63.25	20240805	0.07	N	214610	500	217 억	812508	N	N	0	N	00	N
6	20240930	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1839	49	2	2.74	6441111469	3474034	115.34	1790	1965	1678	2325	1253	1790	1854.16	1.86	-37934	1908	1848	1778	1718	1648	1814	1684	218	535	500	1210	1	1	43568945	801	-1.86	2.17	12	7.97	-987.00	849.00	4801	20230919	-61.70	1132	20240805	62.46	3310	-44.44	20240823	1132	62.46	20240805	4995	-63.18	20231006	1132	62.46	20240805	0.07	N	214610	500	217 억	812508	N	N	0	N	00	N
7	20240930	111003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1875	85	2	4.75	5693829703	3071264	101.97	1790	1965	1678	2325	1253	1790	1854.01	1.86	-57376	1908	1848	1778	1718	1648	1814	1684	218	535	500	1210	1	1	43568945	817	-1.90	2.21	12	7.05	-987.00	849.00	4801	20230919	-60.95	1132	20240805	65.64	3310	-43.35	20240823	1132	65.64	20240805	4995	-62.46	20231006	1132	65.64	20240805	0.07	N	214610	500	217 억	812508	N	N	0	N	00	N
8	20240930	101001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1877	87	2	4.86	2294420343	1282283	42.57	1790	1888	1678	2325	1253	1790	1789.32	1.86	109565	1908	1848	1778	1718	1648	1814	1684	218	535	500	1210	1	1	43568945	818	-1.90	2.21	12	2.94	-987.00	849.00	4801	20230919	-60.90	1132	20240805	65.81	3310	-43.29	20240823	1132	65.81	20240805	4995	-62.42	20231006	1132	65.81	20240805	0.07	N	214610	500	217 억	812508	N	N	0	N	00	N
9	20240930	090921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1735	-55	5	-3.07	648360131	372844	12.38	1790	1791	1678	2325	1253	1790	1738.28	1.86	59761	1908	1848	1778	1718	1648	1814	1684	218	535	500	1210	1	1	43568945	756	-1.76	2.04	12	0.86	-987.00	849.00	4801	20230919	-63.86	1132	20240805	53.27	3310	-47.58	20240823	1132	53.27	20240805	4995	-65.27	20231006	1132	53.27	20240805	0.07	N	214610	500	217 억	812508	N	N	0	N	00	N
10	20240927	161010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1790	-27	5	-1.49	5208214945	2933549	30.87	1823	1838	1708	2360	1272	1817	1775.38	1.75	52698	2063	1940	1771	1648	1479	2001	1709	218	543	500	1230	1	1	43568945	780	-1.81	2.11	12	6.73	-987.00	849.00	4801	20230919	-62.72	1132	20240805	58.13	3310	-45.92	20240823	1132	58.13	20240805	4995	-64.16	20231006	1132	58.13	20240805	0.09	N	214610	500	217 억	764210	N	N	0	N	00	N
11	20240927	151011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1818	1	2	0.06	4962648456	2797322	29.43	1823	1838	1708	2360	1272	1817	1774.07	1.75	44056	2063	1940	1771	1648	1479	2001	1709	218	543	500	1230	1	1	43568945	792	-1.84	2.14	12	6.42	-987.00	849.00	4801	20230919	-62.13	1132	20240805	60.60	3310	-45.08	20240823	1132	60.60	20240805	4995	-63.60	20231006	1132	60.60	20240805	0.09	N	214610	500	217 억	764210	N	N	0	N	00	N
12	20240927	141020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1774	-43	5	-2.37	4249435214	2402428	25.28	1823	1838	1708	2360	1272	1817	1768.81	1.75	-45690	2063	1940	1771	1648	1479	2001	1709	218	543	500	1230	1	1	43568945	773	-1.80	2.09	12	5.51	-987.00	849.00	4801	20230919	-63.05	1132	20240805	56.71	3310	-46.40	20240823	1132	56.71	20240805	4995	-64.48	20231006	1132	56.71	20240805	0.09	N	214610	500	217 억	764210	N	N	0	N	00	N
13	20240927	131013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1765	-52	5	-2.86	3823622757	2164092	22.77	1823	1838	1708	2360	1272	1817	1766.85	1.75	-74604	2063	1940	1771	1648	1479	2001	1709	218	543	500	1230	1	1	43568945	769	-1.79	2.08	12	4.97	-987.00	849.00	4801	20230919	-63.24	1132	20240805	55.92	3310	-46.68	20240823	1132	55.92	20240805	4995	-64.66	20231006	1132	55.92	20240805	0.09	N	214610	500	217 억	764210	N	N	0	N	00	N
14	20240927	121007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1745	-72	5	-3.96	3570899936	2021265	21.27	1823	1838	1708	2360	1272	1817	1766.66	1.75	-89051	2063	1940	1771	1648	1479	2001	1709	218	543	500	1230	1	1	43568945	760	-1.77	2.06	12	4.64	-987.00	849.00	4801	20230919	-63.65	1132	20240805	54.15	3310	-47.28	20240823	1132	54.15	20240805	4995	-65.07	20231006	1132	54.15	20240805	0.09	N	214610	500	217 억	764210	N	N	0	N	00	N
15	20240927	111010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1775	-42	5	-2.31	3105136175	1757002	18.49	1823	1838	1708	2360	1272	1817	1767.29	1.75	-62968	2063	1940	1771	1648	1479	2001	1709	218	543	500	1230	1	1	43568945	773	-1.80	2.09	12	4.03	-987.00	849.00	4801	20230919	-63.03	1132	20240805	56.80	3310	-46.37	20240823	1132	56.80	20240805	4995	-64.46	20231006	1132	56.80	20240805	0.09	N	214610	500	217 억	764210	N	N	0	N	00	N
16	20240927	101008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1718	-99	5	-5.45	2671842763	1509972	15.89	1823	1838	1708	2360	1272	1817	1769.46	1.75	-79852	2063	1940	1771	1648	1479	2001	1709	218	543	500	1230	1	1	43568945	749	-1.74	2.02	12	3.47	-987.00	849.00	4801	20230919	-64.22	1132	20240805	51.77	3310	-48.10	20240823	1132	51.77	20240805	4995	-65.61	20231006	1132	51.77	20240805	0.09	N	214610	500	217 억	764210	N	N	0	N	00	N
17	20240927	091010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1765	-52	5	-2.86	1018611206	566496	5.96	1823	1838	1755	2360	1272	1817	1798.09	1.75	-44302	2063	1940	1771	1648	1479	2001	1709	218	543	500	1230	1	1	43568945	769	-1.79	2.08	12	1.30	-987.00	849.00	4801	20230919	-63.24	1132	20240805	55.92	3310	-46.68	20240823	1132	55.92	20240805	4995	-64.66	20231006	1132	55.92	20240805	0.09	N	214610	500	217 억	764210	N	N	0	N	00	N
18	20240926	160952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1817	215	2	13.42	16373637596	9389477	396.42	1606	1894	1602	2080	1122	1602	1743.61	0.56	518777	1726	1663	1610	1547	1494	1695	1579	218	478	500	1080	1	1	43568945	792	-1.84	2.14	12	21.55	-987.00	849.00	4801	20230919	-62.15	1132	20240805	60.51	3310	-45.11	20240823	1132	60.51	20240805	4995	-63.62	20231006	1132	60.51	20240805	0.04	N	214610	500	217 억	241971	N	N	0	N	00	N
19	20240926	150956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1837	235	2	14.67	15012782273	8643399	364.92	1606	1894	1602	2080	1122	1602	1736.91	0.56	443798	1726	1663	1610	1547	1494	1695	1579	218	478	500	1080	1	1	43568945	800	-1.86	2.16	12	19.84	-987.00	849.00	4801	20230919	-61.74	1132	20240805	62.28	3310	-44.50	20240823	1132	62.28	20240805	4995	-63.22	20231006	1132	62.28	20240805	0.04	N	214610	500	217 억	241971	N	N	0	N	00	N
20	20240926	141003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1715	113	2	7.05	8859218874	5217787	220.29	1606	1755	1602	2080	1122	1602	1697.89	0.56	65252	1726	1663	1610	1547	1494	1695	1579	218	478	500	1080	1	1	43568945	747	-1.74	2.02	12	11.98	-987.00	849.00	4801	20230919	-64.28	1132	20240805	51.50	3310	-48.19	20240823	1132	51.50	20240805	4995	-65.67	20231006	1132	51.50	20240805	0.04	N	214610	500	217 억	241971	N	N	0	N	00	N
21	20240926	131001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1709	107	2	6.68	7510860516	4422338	186.71	1606	1755	1602	2080	1122	1602	1698.39	0.56	73728	1726	1663	1610	1547	1494	1695	1579	218	478	500	1080	1	1	43568945	745	-1.73	2.01	12	10.15	-987.00	849.00	4801	20230919	-64.40	1132	20240805	50.97	3310	-48.37	20240823	1132	50.97	20240805	4995	-65.79	20231006	1132	50.97	20240805	0.04	N	214610	500	217 억	241971	N	N	0	N	00	N
22	20240926	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1688	86	2	5.37	6106675770	3605146	152.21	1606	1755	1602	2080	1122	1602	1693.88	0.56	139816	1726	1663	1610	1547	1494	1695	1579	218	478	500	1080	1	1	43568945	735	-1.71	1.99	12	8.27	-987.00	849.00	4801	20230919	-64.84	1132	20240805	49.12	3310	-49.00	20240823	1132	49.12	20240805	4995	-66.21	20231006	1132	49.12	20240805	0.04	N	214610	500	217 억	241971	N	N	0	N	00	N
23	20240926	111003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1669	67	2	4.18	5491284008	3236519	136.64	1606	1755	1602	2080	1122	1602	1696.66	0.56	251044	1726	1663	1610	1547	1494	1695	1579	218	478	500	1080	1	1	43568945	727	-1.69	1.97	12	7.43	-987.00	849.00	4801	20230919	-65.24	1132	20240805	47.44	3310	-49.58	20240823	1132	47.44	20240805	4995	-66.59	20231006	1132	47.44	20240805	0.04	N	214610	500	217 억	241971	N	N	0	N	00	N
24	20240926	101004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1725	123	2	7.68	3915861048	2313797	97.69	1606	1755	1602	2080	1122	1602	1692.40	0.56	360891	1726	1663	1610	1547	1494	1695	1579	218	478	500	1080	1	1	43568945	752	-1.75	2.03	12	5.31	-987.00	849.00	4801	20230919	-64.07	1132	20240805	52.39	3310	-47.89	20240823	1132	52.39	20240805	4995	-65.47	20231006	1132	52.39	20240805	0.04	N	214610	500	217 억	241971	N	N	0	N	00	N
25	20240926	091001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1671	69	2	4.31	387556775	235135	9.93	1606	1674	1602	2080	1122	1602	1648.23	0.56	84776	1726	1663	1610	1547	1494	1695	1579	218	478	500	1080	1	1	43568945	728	-1.69	1.97	12	0.54	-987.00	849.00	4801	20230919	-65.19	1132	20240805	47.61	3310	-49.52	20240823	1132	47.61	20240805	4995	-66.55	20231006	1132	47.61	20240805	0.04	N	214610	500	217 억	241971	N	N	0	N	00	N
26	20240925	160951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1602	50	2	3.22	3785024606	2348603	44.45	1557	1673	1557	2015	1087	1552	1611.61	0.16	171946	1812	1681	1558	1427	1304	1747	1493	218	463	500	1050	1	1	43568945	698	-1.62	1.89	12	5.39	-987.00	849.00	4801	20230919	-66.63	1132	20240805	41.52	3310	-51.60	20240823	1132	41.52	20240805	5480	-70.77	20230925	1132	41.52	20240805	0.07	N	214610	500	217 억	67594	N	N	813	N	00	N
27	20240925	150958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1595	43	2	2.77	3691899656	2290324	43.35	1557	1673	1557	2015	1087	1552	1611.96	0.16	166172	1812	1681	1558	1427	1304	1747	1493	218	463	500	1050	1	1	43568945	695	-1.62	1.88	12	5.26	-987.00	849.00	4801	20230919	-66.78	1132	20240805	40.90	3310	-51.81	20240823	1132	40.90	20240805	5480	-70.89	20230925	1132	40.90	20240805	0.07	N	214610	500	217 억	67594	N	N	813	N	00	N
28	20240925	140959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1617	65	2	4.19	3199327209	1985107	37.57	1557	1673	1557	2015	1087	1552	1611.66	0.16	149437	1812	1681	1558	1427	1304	1747	1493	218	463	500	1050	1	1	43568945	705	-1.64	1.90	12	4.56	-987.00	849.00	4801	20230919	-66.32	1132	20240805	42.84	3310	-51.15	20240823	1132	42.84	20240805	5480	-70.49	20230925	1132	42.84	20240805	0.07	N	214610	500	217 억	67594	N	N	813	N	00	N
29	20240925	130958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1602	50	2	3.22	2928267509	1815693	34.36	1557	1673	1557	2015	1087	1552	1612.75	0.16	127797	1812	1681	1558	1427	1304	1747	1493	218	463	500	1050	1	1	43568945	698	-1.62	1.89	12	4.17	-987.00	849.00	4801	20230919	-66.63	1132	20240805	41.52	3310	-51.60	20240823	1132	41.52	20240805	5480	-70.77	20230925	1132	41.52	20240805	0.07	N	214610	500	217 억	67594	N	N	813	N	00	N
30	20240925	121000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1590	38	2	2.45	2669711699	1654213	31.31	1557	1673	1557	2015	1087	1552	1613.89	0.16	93349	1812	1681	1558	1427	1304	1747	1493	218	463	500	1050	1	1	43568945	693	-1.61	1.87	12	3.80	-987.00	849.00	4801	20230919	-66.88	1132	20240805	40.46	3310	-51.96	20240823	1132	40.46	20240805	5480	-70.99	20230925	1132	40.46	20240805	0.07	N	214610	500	217 억	67594	N	N	813	N	00	N
31	20240925	110956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1590	38	2	2.45	2465124309	1524820	28.86	1557	1673	1557	2015	1087	1552	1616.67	0.16	89428	1812	1681	1558	1427	1304	1747	1493	218	463	500	1050	1	1	43568945	693	-1.61	1.87	12	3.50	-987.00	849.00	4801	20230919	-66.88	1132	20240805	40.46	3310	-51.96	20240823	1132	40.46	20240805	5480	-70.99	20230925	1132	40.46	20240805	0.07	N	214610	500	217 억	67594	N	N	813	N	00	N
32	20240925	100952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1599	47	2	3.03	2049804426	1262161	23.89	1557	1673	1557	2015	1087	1552	1624.04	0.16	201888	1812	1681	1558	1427	1304	1747	1493	218	463	500	1050	1	1	43568945	697	-1.62	1.88	12	2.90	-987.00	849.00	4801	20230919	-66.69	1132	20240805	41.25	3310	-51.69	20240823	1132	41.25	20240805	5480	-70.82	20230925	1132	41.25	20240805	0.07	N	214610	500	217 억	67594	N	N	813	N	00	N
33	20240925	091003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1570	18	2	1.16	291622700	183646	3.48	1557	1616	1557	2015	1087	1552	1587.96	0.16	-18580	1812	1681	1558	1427	1304	1747	1493	218	463	500	1050	1	1	43568945	684	-1.59	1.85	12	0.42	-987.00	849.00	4801	20230919	-67.30	1132	20240805	38.69	3310	-52.57	20240823	1132	38.69	20240805	5480	-71.35	20230925	1132	38.69	20240805	0.07	N	214610	500	217 억	67594	N	N	813	N	00	N
34	20240924	160949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1552	104	2	7.18	8405679912	5263653	207.23	1435	1689	1435	1882	1014	1448	1596.94	0.17	-2583	1563	1505	1438	1380	1313	1534	1409	218	434	500	980	1	1	43568945	676	-1.57	1.83	12	12.08	-987.00	849.00	4801	20230919	-67.67	1132	20240805	37.10	3310	-53.11	20240823	1132	37.10	20240805	5480	-71.68	20230925	1132	37.10	20240805	0.00	N	214610	500	217 억	74680	N	N	813	N	00	N
35	20240924	150952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1556	108	2	7.46	8307828406	5200695	204.75	1435	1689	1435	1882	1014	1448	1597.45	0.17	-5308	1563	1505	1438	1380	1313	1534	1409	218	434	500	980	1	1	43568945	678	-1.58	1.83	12	11.94	-987.00	849.00	4801	20230919	-67.59	1132	20240805	37.46	3310	-52.99	20240823	1132	37.46	20240805	5480	-71.61	20230925	1132	37.46	20240805	0.00	N	214610	500	217 억	74680	N	N	0	N	00	N
36	20240924	140941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1546	98	2	6.77	8125134699	5082912	200.11	1435	1689	1435	1882	1014	1448	1598.52	0.17	-5439	1563	1505	1438	1380	1313	1534	1409	218	434	500	980	1	1	43568945	674	-1.57	1.82	12	11.67	-987.00	849.00	4801	20230919	-67.80	1132	20240805	36.57	3310	-53.29	20240823	1132	36.57	20240805	5480	-71.79	20230925	1132	36.57	20240805	0.00	N	214610	500	217 억	74680	N	N	0	N	00	N
37	20240924	130952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1550	102	2	7.04	7970921811	4983325	196.19	1435	1689	1435	1882	1014	1448	1599.52	0.17	-5377	1563	1505	1438	1380	1313	1534	1409	218	434	500	980	1	1	43568945	675	-1.57	1.83	12	11.44	-987.00	849.00	4801	20230919	-67.72	1132	20240805	36.93	3310	-53.17	20240823	1132	36.93	20240805	5480	-71.72	20230925	1132	36.93	20240805	0.00	N	214610	500	217 억	74680	N	N	0	N	00	N
38	20240924	120944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1555	107	2	7.39	7656530619	4780087	188.19	1435	1689	1435	1882	1014	1448	1601.76	0.17	24502	1563	1505	1438	1380	1313	1534	1409	218	434	500	980	1	1	43568945	677	-1.58	1.83	12	10.97	-987.00	849.00	4801	20230919	-67.61	1132	20240805	37.37	3310	-53.02	20240823	1132	37.37	20240805	5480	-71.62	20230925	1132	37.37	20240805	0.00	N	214610	500	217 억	74680	N	N	0	N	00	N
39	20240924	110952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1570	122	2	8.43	7384228291	4606035	181.34	1435	1689	1435	1882	1014	1448	1603.16	0.17	34151	1563	1505	1438	1380	1313	1534	1409	218	434	500	980	1	1	43568945	684	-1.59	1.85	12	10.57	-987.00	849.00	4801	20230919	-67.30	1132	20240805	38.69	3310	-52.57	20240823	1132	38.69	20240805	5480	-71.35	20230925	1132	38.69	20240805	0.00	N	214610	500	217 억	74680	N	N	0	N	00	N
40	20240924	100951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1576	128	2	8.84	6794041499	4233793	166.68	1435	1689	1435	1882	1014	1448	1604.72	0.17	-13243	1563	1505	1438	1380	1313	1534	1409	218	434	500	980	1	1	43568945	687	-1.60	1.86	12	9.72	-987.00	849.00	4801	20230919	-67.17	1132	20240805	39.22	3310	-52.39	20240823	1132	39.22	20240805	5480	-71.24	20230925	1132	39.22	20240805	0.00	N	214610	500	217 억	74680	N	N	0	N	00	N
41	20240924	090954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1577	129	2	8.91	706323297	463993	18.27	1435	1578	1435	1882	1014	1448	1522.27	0.17	182504	1563	1505	1438	1380	1313	1534	1409	218	434	500	980	1	1	43568945	687	-1.60	1.86	12	1.06	-987.00	849.00	4801	20230919	-67.15	1132	20240805	39.31	3310	-52.36	20240823	1132	39.31	20240805	5480	-71.22	20230925	1132	39.31	20240805	0.00	N	214610	500	217 억	74680	N	N	0	N	00	N
42	20240923	160948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1448	51	2	3.65	3650255480	2522400	63.42	1397	1496	1371	1816	978	1397	1447.15	0.00	190921	1547	1472	1412	1337	1277	1442	1307	218	419	500	940	1	1	43568945	631	-1.47	1.71	12	5.79	-987.00	849.00	4801	20230919	-69.84	1132	20240805	27.92	3310	-56.25	20240823	1132	27.92	20240805	5480	-73.58	20230925	1132	27.92	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
43	20240923	150950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1454	57	2	4.08	3515294896	2429529	61.09	1397	1496	1371	1816	978	1397	1446.92	0.00	162276	1547	1472	1412	1337	1277	1442	1307	218	419	500	940	1	1	43568945	633	-1.47	1.71	12	5.58	-987.00	849.00	4801	20230919	-69.71	1132	20240805	28.45	3310	-56.07	20240823	1132	28.45	20240805	5480	-73.47	20230925	1132	28.45	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
44	20240923	140955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1427	30	2	2.15	3327832028	2298728	57.80	1397	1496	1371	1816	978	1397	1447.70	0.00	161911	1547	1472	1412	1337	1277	1442	1307	218	419	500	940	1	1	43568945	622	-1.45	1.68	12	5.28	-987.00	849.00	4801	20230919	-70.28	1132	20240805	26.06	3310	-56.89	20240823	1132	26.06	20240805	5480	-73.96	20230925	1132	26.06	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
45	20240923	130951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1446	49	2	3.51	3059431752	2110435	53.06	1397	1496	1371	1816	978	1397	1449.68	0.00	203979	1547	1472	1412	1337	1277	1442	1307	218	419	500	940	1	1	43568945	630	-1.47	1.70	12	4.84	-987.00	849.00	4801	20230919	-69.88	1132	20240805	27.74	3310	-56.31	20240823	1132	27.74	20240805	5480	-73.61	20230925	1132	27.74	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
46	20240923	120952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1456	59	2	4.22	2678561193	1847608	46.46	1397	1496	1371	1816	978	1397	1449.76	0.00	358668	1547	1472	1412	1337	1277	1442	1307	218	419	500	940	1	1	43568945	634	-1.48	1.71	12	4.24	-987.00	849.00	4801	20230919	-69.67	1132	20240805	28.62	3310	-56.01	20240823	1132	28.62	20240805	5480	-73.43	20230925	1132	28.62	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
47	20240923	110951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1462	65	2	4.65	2390655149	1651548	41.53	1397	1496	1371	1816	978	1397	1447.54	0.00	339873	1547	1472	1412	1337	1277	1442	1307	218	419	500	940	1	1	43568945	637	-1.48	1.72	12	3.79	-987.00	849.00	4801	20230919	-69.55	1132	20240805	29.15	3310	-55.83	20240823	1132	29.15	20240805	5480	-73.32	20230925	1132	29.15	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
48	20240923	100949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1470	73	2	5.23	1852693028	1282625	32.25	1397	1496	1371	1816	978	1397	1444.48	0.00	393434	1547	1472	1412	1337	1277	1442	1307	218	419	500	940	1	1	43568945	640	-1.49	1.73	12	2.94	-987.00	849.00	4801	20230919	-69.38	1132	20240805	29.86	3310	-55.59	20240823	1132	29.86	20240805	5480	-73.18	20230925	1132	29.86	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
49	20240923	090950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1381	-16	5	-1.15	304998653	220591	5.55	1397	1397	1371	1816	978	1397	1382.61	0.00	53102	1547	1472	1412	1337	1277	1442	1307	218	419	500	940	1	1	43568945	602	-1.40	1.63	12	0.51	-987.00	849.00	4801	20230919	-71.24	1132	20240805	22.00	3310	-58.28	20240823	1132	22.00	20240805	5480	-74.80	20230925	1132	22.00	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
50	20240913	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1630	-68	5	-4.00	3031893953	1851360	108.12	1667	1677	1610	2205	1189	1698	1637.68	0.00	101848	1802	1749	1710	1657	1618	1776	1684	218	507	500	1150	1	1	43568945	710	-1.65	1.92	12	4.25	-987.00	849.00	4801	20230919	-66.05	1132	20240805	43.99	3310	-50.76	20240823	1132	43.99	20240805	6730	-75.78	20230919	1132	43.99	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
51	20240913	150910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1624	-74	5	-4.36	2824519549	1723759	100.66	1667	1677	1610	2205	1189	1698	1638.57	0.00	85280	1802	1749	1710	1657	1618	1776	1684	218	507	500	1150	1	1	43568945	708	-1.65	1.91	12	3.96	-987.00	849.00	4801	20230919	-66.17	1132	20240805	43.46	3310	-50.94	20240823	1132	43.46	20240805	6730	-75.87	20230919	1132	43.46	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
52	20240913	140914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1641	-57	5	-3.36	1965304544	1199625	70.06	1667	1677	1610	2205	1189	1698	1638.26	0.00	78018	1802	1749	1710	1657	1618	1776	1684	218	507	500	1150	1	1	43568945	715	-1.66	1.93	12	2.75	-987.00	849.00	4801	20230919	-65.82	1132	20240805	44.96	3310	-50.42	20240823	1132	44.96	20240805	6730	-75.62	20230919	1132	44.96	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
53	20240913	130906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1618	-80	5	-4.71	1840492635	1123151	65.59	1667	1677	1610	2205	1189	1698	1638.68	0.00	64534	1802	1749	1710	1657	1618	1776	1684	218	507	500	1150	1	1	43568945	705	-1.64	1.91	12	2.58	-987.00	849.00	4801	20230919	-66.30	1132	20240805	42.93	3310	-51.12	20240823	1132	42.93	20240805	6730	-75.96	20230919	1132	42.93	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
54	20240913	120907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1622	-76	5	-4.48	1534941495	935915	54.66	1667	1677	1610	2205	1189	1698	1640.03	0.00	30926	1802	1749	1710	1657	1618	1776	1684	218	507	500	1150	1	1	43568945	707	-1.64	1.91	12	2.15	-987.00	849.00	4801	20230919	-66.22	1132	20240805	43.29	3310	-51.00	20240823	1132	43.29	20240805	6730	-75.90	20230919	1132	43.29	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
55	20240913	110908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1630	-68	5	-4.00	1131844491	687026	40.12	1667	1677	1616	2205	1189	1698	1647.44	0.00	10556	1802	1749	1710	1657	1618	1776	1684	218	507	500	1150	1	1	43568945	710	-1.65	1.92	12	1.58	-987.00	849.00	4801	20230919	-66.05	1132	20240805	43.99	3310	-50.76	20240823	1132	43.99	20240805	6730	-75.78	20230919	1132	43.99	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
56	20240913	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1648	-50	5	-2.94	754912747	455998	26.63	1667	1677	1637	2205	1189	1698	1655.50	0.00	-10931	1802	1749	1710	1657	1618	1776	1684	218	507	500	1150	1	1	43568945	718	-1.67	1.94	12	1.05	-987.00	849.00	4801	20230919	-65.67	1132	20240805	45.58	3310	-50.21	20240823	1132	45.58	20240805	6730	-75.51	20230919	1132	45.58	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
57	20240913	090915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1672	-26	5	-1.53	245903753	148003	8.64	1667	1677	1651	2205	1189	1698	1661.43	0.00	28551	1802	1749	1710	1657	1618	1776	1684	218	507	500	1150	1	1	43568945	728	-1.69	1.97	12	0.34	-987.00	849.00	4801	20230919	-65.17	1132	20240805	47.70	3310	-49.49	20240823	1132	47.70	20240805	6730	-75.16	20230919	1132	47.70	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
58	20240912	160853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1698	17	2	1.01	2709904842	1593245	32.27	1681	1763	1671	2185	1177	1681	1700.89	0.00	77888	2073	1877	1771	1575	1469	1824	1522	218	504	500	1140	1	1	43568945	740	-1.72	2.00	12	3.66	-987.00	849.00	4801	20230919	-64.63	1132	20240805	50.00	3310	-48.70	20240823	1132	50.00	20240805	6730	-74.77	20230919	1132	50.00	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
59	20240912	150907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1701	20	2	1.19	2615093266	1537375	31.14	1681	1763	1671	2185	1177	1681	1701.03	0.00	75580	2073	1877	1771	1575	1469	1824	1522	218	504	500	1140	1	1	43568945	741	-1.72	2.00	12	3.53	-987.00	849.00	4801	20230919	-64.57	1132	20240805	50.27	3310	-48.61	20240823	1132	50.27	20240805	6730	-74.73	20230919	1132	50.27	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
60	20240912	140910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1679	-2	5	-0.12	2210722081	1299022	26.31	1681	1763	1671	2185	1177	1681	1701.85	0.00	24471	2073	1877	1771	1575	1469	1824	1522	218	504	500	1140	1	1	43568945	732	-1.70	1.98	12	2.98	-987.00	849.00	4801	20230919	-65.03	1132	20240805	48.32	3310	-49.27	20240823	1132	48.32	20240805	6730	-75.05	20230919	1132	48.32	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
61	20240912	130903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	-1	5	-0.06	2042668675	1198882	24.29	1681	1763	1671	2185	1177	1681	1703.83	0.00	15048	2073	1877	1771	1575	1469	1824	1522	218	504	500	1140	1	1	43568945	732	-1.70	1.98	12	2.75	-987.00	849.00	4801	20230919	-65.01	1132	20240805	48.41	3310	-49.24	20240823	1132	48.41	20240805	6730	-75.04	20230919	1132	48.41	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
62	20240912	120901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1677	-4	5	-0.24	1839923917	1078033	21.84	1681	1763	1675	2185	1177	1681	1706.77	0.00	31952	2073	1877	1771	1575	1469	1824	1522	218	504	500	1140	1	1	43568945	731	-1.70	1.98	12	2.47	-987.00	849.00	4801	20230919	-65.07	1132	20240805	48.14	3310	-49.34	20240823	1132	48.14	20240805	6730	-75.08	20230919	1132	48.14	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
63	20240912	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1686	5	2	0.30	1515497647	885434	17.94	1681	1763	1675	2185	1177	1681	1711.63	0.00	28051	2073	1877	1771	1575	1469	1824	1522	218	504	500	1140	1	1	43568945	735	-1.71	1.99	12	2.03	-987.00	849.00	4801	20230919	-64.88	1132	20240805	48.94	3310	-49.06	20240823	1132	48.94	20240805	6730	-74.95	20230919	1132	48.94	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
64	20240912	100903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1703	22	2	1.31	745463252	437721	8.87	1681	1737	1675	2185	1177	1681	1703.11	0.00	37584	2073	1877	1771	1575	1469	1824	1522	218	504	500	1140	1	1	43568945	742	-1.73	2.01	12	1.00	-987.00	849.00	4801	20230919	-64.53	1132	20240805	50.44	3310	-48.55	20240823	1132	50.44	20240805	6730	-74.70	20230919	1132	50.44	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
65	20240912	090903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1703	22	2	1.31	221394042	130679	2.65	1681	1715	1676	2185	1177	1681	1694.30	0.00	14946	2073	1877	1771	1575	1469	1824	1522	218	504	500	1140	1	1	43568945	742	-1.73	2.01	12	0.30	-987.00	849.00	4801	20230919	-64.53	1132	20240805	50.44	3310	-48.55	20240823	1132	50.44	20240805	6730	-74.70	20230919	1132	50.44	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
66	20240911	160843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1681	-40	5	-2.32	8942237028	4872633	208.36	1760	1967	1665	2235	1205	1721	1835.26	0.00	-63390	2059	1890	1803	1634	1547	1846	1590	218	514	500	1170	1	1	43568945	732	-1.70	1.98	12	11.18	-987.00	849.00	4801	20230919	-64.99	1132	20240805	48.50	3310	-49.21	20240823	1132	48.50	20240805	6730	-75.02	20230919	1132	48.50	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
67	20240911	150849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1689	-32	5	-1.86	8728122052	4745212	202.91	1760	1967	1681	2235	1205	1721	1839.36	0.00	-58013	2059	1890	1803	1634	1547	1846	1590	218	514	500	1170	1	1	43568945	736	-1.71	1.99	12	10.89	-987.00	849.00	4801	20230919	-64.82	1132	20240805	49.20	3310	-48.97	20240823	1132	49.20	20240805	6730	-74.90	20230919	1132	49.20	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
68	20240911	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1739	18	2	1.05	8105884116	4382555	187.41	1760	1967	1717	2235	1205	1721	1849.59	0.00	-27434	2059	1890	1803	1634	1547	1846	1590	218	514	500	1170	1	1	43568945	758	-1.76	2.05	12	10.06	-987.00	849.00	4801	20230919	-63.78	1132	20240805	53.62	3310	-47.46	20240823	1132	53.62	20240805	6730	-74.16	20230919	1132	53.62	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
69	20240911	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1796	75	2	4.36	7634929689	4116317	176.02	1760	1967	1717	2235	1205	1721	1854.80	0.00	47477	2059	1890	1803	1634	1547	1846	1590	218	514	500	1170	1	1	43568945	782	-1.82	2.12	12	9.45	-987.00	849.00	4801	20230919	-62.59	1132	20240805	58.66	3310	-45.74	20240823	1132	58.66	20240805	6730	-73.31	20230919	1132	58.66	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
70	20240911	120853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1772	51	2	2.96	7239277720	3895386	166.57	1760	1967	1717	2235	1205	1721	1858.43	0.00	91441	2059	1890	1803	1634	1547	1846	1590	218	514	500	1170	1	1	43568945	772	-1.80	2.09	12	8.94	-987.00	849.00	4801	20230919	-63.09	1132	20240805	56.54	3310	-46.47	20240823	1132	56.54	20240805	6730	-73.67	20230919	1132	56.54	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
71	20240911	110843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1781	60	2	3.49	6805571898	3652223	156.18	1760	1967	1717	2235	1205	1721	1863.41	0.00	144331	2059	1890	1803	1634	1547	1846	1590	218	514	500	1170	1	1	43568945	776	-1.80	2.10	12	8.38	-987.00	849.00	4801	20230919	-62.90	1132	20240805	57.33	3310	-46.19	20240823	1132	57.33	20240805	6730	-73.54	20230919	1132	57.33	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
72	20240911	100840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1887	166	2	9.65	5524912946	2957884	126.48	1760	1967	1717	2235	1205	1721	1867.87	0.00	96528	2059	1890	1803	1634	1547	1846	1590	218	514	500	1170	1	1	43568945	822	-1.91	2.22	12	6.79	-987.00	849.00	4801	20230919	-60.70	1132	20240805	66.70	3310	-42.99	20240823	1132	66.70	20240805	6730	-71.96	20230919	1132	66.70	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
73	20240911	090855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1750	29	2	1.69	268182216	153970	6.58	1760	1760	1717	2235	1205	1721	1741.81	0.00	17718	2059	1890	1803	1634	1547	1846	1590	218	514	500	1170	1	1	43568945	762	-1.77	2.06	12	0.35	-987.00	849.00	4801	20230919	-63.55	1132	20240805	54.59	3310	-47.13	20240823	1132	54.59	20240805	6730	-74.00	20230919	1132	54.59	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
74	20240910	160843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1721	-231	5	-11.83	4167350180	2304094	64.54	1938	1972	1716	2535	1367	1952	1808.89	0.00	60539	2409	2180	2066	1837	1723	2123	1780	218	583	500	1320	1	1	43568945	750	-1.74	2.03	12	5.29	-987.00	849.00	4801	20230919	-64.15	1132	20240805	52.03	3310	-48.01	20240823	1132	52.03	20240805	6730	-74.43	20230919	1132	52.03	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
75	20240910	150852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1737	-215	5	-11.01	3975882961	2192941	61.43	1938	1972	1716	2535	1367	1952	1813.00	0.00	50333	2409	2180	2066	1837	1723	2123	1780	218	583	500	1320	1	1	43568945	757	-1.76	2.05	12	5.03	-987.00	849.00	4801	20230919	-63.82	1132	20240805	53.45	3310	-47.52	20240823	1132	53.45	20240805	6730	-74.19	20230919	1132	53.45	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
76	20240910	140845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1754	-198	5	-10.14	3134163800	1709368	47.88	1938	1972	1750	2535	1367	1952	1833.48	0.00	-8647	2409	2180	2066	1837	1723	2123	1780	218	583	500	1320	1	1	43568945	764	-1.78	2.07	12	3.92	-987.00	849.00	4801	20230919	-63.47	1132	20240805	54.95	3310	-47.01	20240823	1132	54.95	20240805	6730	-73.94	20230919	1132	54.95	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
77	20240910	130844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1801	-151	5	-7.74	2726582231	1480021	41.46	1938	1972	1784	2535	1367	1952	1842.21	0.00	6860	2409	2180	2066	1837	1723	2123	1780	218	583	500	1320	1	1	43568945	785	-1.82	2.12	12	3.40	-987.00	849.00	4801	20230919	-62.49	1132	20240805	59.10	3310	-45.59	20240823	1132	59.10	20240805	6730	-73.24	20230919	1132	59.10	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
78	20240910	120844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1791	-161	5	-8.25	2482702233	1344196	37.65	1938	1972	1790	2535	1367	1952	1846.93	0.00	8564	2409	2180	2066	1837	1723	2123	1780	218	583	500	1320	1	1	43568945	780	-1.81	2.11	12	3.09	-987.00	849.00	4801	20230919	-62.70	1132	20240805	58.22	3310	-45.89	20240823	1132	58.22	20240805	6730	-73.39	20230919	1132	58.22	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
79	20240910	110843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1798	-154	5	-7.89	2225855817	1201151	33.65	1938	1972	1792	2535	1367	1952	1853.05	0.00	16931	2409	2180	2066	1837	1723	2123	1780	218	583	500	1320	1	1	43568945	783	-1.82	2.12	12	2.76	-987.00	849.00	4801	20230919	-62.55	1132	20240805	58.83	3310	-45.68	20240823	1132	58.83	20240805	6730	-73.28	20230919	1132	58.83	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
80	20240910	100847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1810	-142	5	-7.27	1705413686	912973	25.57	1938	1972	1806	2535	1367	1952	1867.92	0.00	64587	2409	2180	2066	1837	1723	2123	1780	218	583	500	1320	1	1	43568945	789	-1.83	2.13	12	2.10	-987.00	849.00	4801	20230919	-62.30	1132	20240805	59.89	3310	-45.32	20240823	1132	59.89	20240805	6730	-73.11	20230919	1132	59.89	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
81	20240910	090843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1924	-28	5	-1.43	300719510	154814	4.34	1938	1972	1912	2535	1367	1952	1942.42	0.00	-14558	2409	2180	2066	1837	1723	2123	1780	218	583	500	1320	1	1	43568945	838	-1.95	2.27	12	0.36	-987.00	849.00	4801	20230919	-59.93	1132	20240805	69.96	3310	-41.87	20240823	1132	69.96	20240805	6730	-71.41	20230919	1132	69.96	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
82	20240909	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1952	-243	5	-11.07	7385652934	3500089	184.63	2140	2295	1952	2850	1540	2195	2110.23	0.00	-20547	2481	2337	2226	2082	1971	2410	2155	218	655	500	1490	1	1	43568945	850	-1.98	2.30	12	8.03	-987.00	849.00	4801	20230919	-59.34	1132	20240805	72.44	3310	-41.03	20240823	1132	72.44	20240805	6730	-71.00	20230919	1132	72.44	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
83	20240909	150836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1999	-196	5	-8.93	6801324805	3203947	169.01	2140	2295	1995	2850	1540	2195	2122.76	0.00	-13173	2481	2337	2226	2082	1971	2410	2155	218	655	500	1490	1	1	43568945	871	-2.03	2.35	12	7.35	-987.00	849.00	4801	20230919	-58.36	1132	20240805	76.59	3310	-39.61	20240823	1132	76.59	20240805	6730	-70.30	20230919	1132	76.59	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
84	20240909	140839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2055	-140	5	-6.38	5644512280	2630902	138.78	2140	2295	2010	2850	1540	2195	2145.44	0.00	1209	2481	2337	2226	2082	1971	2410	2155	218	655	500	1490	5	1	43568945	895	-2.08	2.42	12	6.04	-987.00	849.00	4801	20230919	-57.20	1132	20240805	81.54	3310	-37.92	20240823	1132	81.54	20240805	6730	-69.47	20230919	1132	81.54	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
85	20240909	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2140	-55	5	-2.51	4446725515	2058270	108.58	2140	2295	2010	2850	1540	2195	2160.39	0.00	28496	2481	2337	2226	2082	1971	2410	2155	218	655	500	1490	5	1	43568945	932	-2.17	2.52	12	4.72	-987.00	849.00	4801	20230919	-55.43	1132	20240805	89.05	3310	-35.35	20240823	1132	89.05	20240805	6730	-68.20	20230919	1132	89.05	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
86	20240909	120830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	75	2	3.42	2396566005	1122455	59.21	2140	2275	2010	2850	1540	2195	2135.02	0.00	40999	2481	2337	2226	2082	1971	2410	2155	218	655	500	1490	5	1	43568945	989	-2.30	2.67	12	2.58	-987.00	849.00	4801	20230919	-52.72	1132	20240805	100.53	3310	-31.42	20240823	1132	100.53	20240805	6730	-66.27	20230919	1132	100.53	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
87	20240909	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2120	-75	5	-3.42	1431885725	683203	36.04	2140	2170	2010	2850	1540	2195	2095.61	0.00	46119	2481	2337	2226	2082	1971	2410	2155	218	655	500	1490	5	1	43568945	924	-2.15	2.50	12	1.57	-987.00	849.00	4801	20230919	-55.84	1132	20240805	87.28	3310	-35.95	20240823	1132	87.28	20240805	6730	-68.50	20230919	1132	87.28	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
88	20240909	100837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2095	-100	5	-4.56	1087150745	518945	27.38	2140	2170	2010	2850	1540	2195	2094.61	0.00	40815	2481	2337	2226	2082	1971	2410	2155	218	655	500	1490	5	1	43568945	913	-2.12	2.47	12	1.19	-987.00	849.00	4801	20230919	-56.36	1132	20240805	85.07	3310	-36.71	20240823	1132	85.07	20240805	6730	-68.87	20230919	1132	85.07	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
89	20240909	090830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	-105	5	-4.78	266794545	126568	6.68	2140	2170	2010	2850	1540	2195	2106.79	0.00	18024	2481	2337	2226	2082	1971	2410	2155	218	655	500	1490	5	1	43568945	911	-2.12	2.46	12	0.29	-987.00	849.00	4801	20230919	-56.47	1132	20240805	84.63	3310	-36.86	20240823	1132	84.63	20240805	6730	-68.95	20230919	1132	84.63	20240805	0.03	N	214610	500	217 억	0	N	N	0	N	00	N
90	20240906	160818	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2195	-50	5	-2.23	4187900145	1873224	94.19	2185	2370	2115	2915	1575	2245	2235.70	0.18	-154757	2455	2350	2175	2070	1895	2402	2122	218	670	500	1520	5	1	43568945	956	-2.22	2.59	12	4.30	-987.00	849.00	4801	20230919	-54.28	1132	20240805	93.90	3310	-33.69	20240823	1132	93.90	20240805	6730	-67.38	20230919	1132	93.90	20240805	0.04	N	214610	500	217 억	76301	N	N	0	N	01	N
91	20240906	150831	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2135	-110	5	-4.90	3988595705	1781284	89.57	2185	2370	2115	2915	1575	2245	2239.17	0.18	-160146	2455	2350	2175	2070	1895	2402	2122	218	670	500	1520	5	1	43568945	930	-2.16	2.51	12	4.09	-987.00	849.00	4801	20230919	-55.53	1132	20240805	88.60	3310	-35.50	20240823	1132	88.60	20240805	6730	-68.28	20230919	1132	88.60	20240805	0.04	N	214610	500	217 억	76301	N	N	0	N	01	N
92	20240906	140840	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2180	-65	5	-2.90	3669550930	1633375	82.13	2185	2370	2115	2915	1575	2245	2246.61	0.18	-136056	2455	2350	2175	2070	1895	2402	2122	218	670	500	1520	5	1	43568945	950	-2.21	2.57	12	3.75	-987.00	849.00	4801	20230919	-54.59	1132	20240805	92.58	3310	-34.14	20240823	1132	92.58	20240805	6730	-67.61	20230919	1132	92.58	20240805	0.04	N	214610	500	217 억	76301	N	N	0	N	01	N
93	20240906	130832	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2145	-100	5	-4.45	3323448125	1472783	74.05	2185	2370	2130	2915	1575	2245	2256.58	0.18	-70661	2455	2350	2175	2070	1895	2402	2122	218	670	500	1520	5	1	43568945	935	-2.17	2.53	12	3.38	-987.00	849.00	4801	20230919	-55.32	1132	20240805	89.49	3310	-35.20	20240823	1132	89.49	20240805	6730	-68.13	20230919	1132	89.49	20240805	0.04	N	214610	500	217 억	76301	N	N	0	N	01	N
94	20240906	120833	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2165	-80	5	-3.56	2988543220	1318734	66.31	2185	2370	2130	2915	1575	2245	2266.22	0.18	-48588	2455	2350	2175	2070	1895	2402	2122	218	670	500	1520	5	1	43568945	943	-2.19	2.55	12	3.03	-987.00	849.00	4801	20230919	-54.91	1132	20240805	91.25	3310	-34.59	20240823	1132	91.25	20240805	6730	-67.83	20230919	1132	91.25	20240805	0.04	N	214610	500	217 억	76301	N	N	0	N	01	N
95	20240906	110834	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2185	-60	5	-2.67	2576248650	1128021	56.72	2185	2370	2175	2915	1575	2245	2283.87	0.18	-25681	2455	2350	2175	2070	1895	2402	2122	218	670	500	1520	5	1	43568945	952	-2.21	2.57	12	2.59	-987.00	849.00	4801	20230919	-54.49	1132	20240805	93.02	3310	-33.99	20240823	1132	93.02	20240805	6730	-67.53	20230919	1132	93.02	20240805	0.04	N	214610	500	217 억	76301	N	N	0	N	01	N
96	20240906	100830	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	25	2	1.11	2008935725	874785	43.99	2185	2370	2175	2915	1575	2245	2296.49	0.18	5382	2455	2350	2175	2070	1895	2402	2122	218	670	500	1520	5	1	43568945	989	-2.30	2.67	12	2.01	-987.00	849.00	4801	20230919	-52.72	1132	20240805	100.53	3310	-31.42	20240823	1132	100.53	20240805	6730	-66.27	20230919	1132	100.53	20240805	0.04	N	214610	500	217 억	76301	N	N	0	N	01	N
97	20240906	090831	54	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	25	2	1.11	554991330	244648	12.30	2185	2340	2175	2915	1575	2245	2268.53	0.18	47054	2455	2350	2175	2070	1895	2402	2122	218	670	500	1520	5	1	43568945	989	-2.30	2.67	12	0.56	-987.00	849.00	4801	20230919	-52.72	1132	20240805	100.53	3310	-31.42	20240823	1132	100.53	20240805	6730	-66.27	20230919	1132	100.53	20240805	0.04	N	214610	500	217 억	76301	N	N	0	N	01	N
98	20240905	160817	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2245	125	2	5.90	4218783565	1966318	82.86	2120	2280	2000	2755	1485	2120	2145.45	0.13	20741	2413	2266	2138	1991	1863	2340	2065	218	635	500	0	5	1	43568945	978	-2.27	2.64	12	4.51	-987.00	849.00	4801	20230919	-53.24	1132	20240805	98.32	3310	-32.18	20240823	1132	98.32	20240805	6730	-66.64	20230919	1132	98.32	20240805	0.04	N	214610	500	217 억	55577	N	N	0	N	02	N
99	20240905	150832	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2255	135	2	6.37	3916841505	1831425	77.18	2120	2280	2000	2755	1485	2120	2138.70	0.13	-2844	2413	2266	2138	1991	1863	2340	2065	218	635	500	0	5	1	43568945	982	-2.28	2.66	12	4.20	-987.00	849.00	4801	20230919	-53.03	1132	20240805	99.20	3310	-31.87	20240823	1132	99.20	20240805	6730	-66.49	20230919	1132	99.20	20240805	0.04	N	214610	500	217 억	55577	N	N	0	N	02	N
100	20240905	140827	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2035	-85	5	-4.01	1720796180	832531	35.08	2120	2145	2000	2755	1485	2120	2066.85	0.13	-34118	2413	2266	2138	1991	1863	2340	2065	218	635	500	0	5	1	43568945	887	-2.06	2.40	12	1.91	-987.00	849.00	4801	20230919	-57.61	1132	20240805	79.77	3310	-38.52	20240823	1132	79.77	20240805	6730	-69.76	20230919	1132	79.77	20240805	0.04	N	214610	500	217 억	55577	N	N	0	N	02	N
101	20240905	130828	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2015	-105	5	-4.95	1443434530	695461	29.31	2120	2145	2015	2755	1485	2120	2075.41	0.13	-38656	2413	2266	2138	1991	1863	2340	2065	218	635	500	0	5	1	43568945	878	-2.04	2.37	12	1.60	-987.00	849.00	4801	20230919	-58.03	1132	20240805	78.00	3310	-39.12	20240823	1132	78.00	20240805	6730	-70.06	20230919	1132	78.00	20240805	0.04	N	214610	500	217 억	55577	N	N	0	N	02	N
102	20240905	120827	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	-70	5	-3.30	1228161390	589723	24.85	2120	2145	2025	2755	1485	2120	2082.52	0.13	-39701	2413	2266	2138	1991	1863	2340	2065	218	635	500	0	5	1	43568945	893	-2.08	2.41	12	1.35	-987.00	849.00	4801	20230919	-57.30	1132	20240805	81.10	3310	-38.07	20240823	1132	81.10	20240805	6730	-69.54	20230919	1132	81.10	20240805	0.04	N	214610	500	217 억	55577	N	N	0	N	02	N
103	20240905	110824	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2070	-50	5	-2.36	922977775	440388	18.56	2120	2145	2055	2755	1485	2120	2095.75	0.13	-42482	2413	2266	2138	1991	1863	2340	2065	218	635	500	0	5	1	43568945	902	-2.10	2.44	12	1.01	-987.00	849.00	4801	20230919	-56.88	1132	20240805	82.86	3310	-37.46	20240823	1132	82.86	20240805	6730	-69.24	20230919	1132	82.86	20240805	0.04	N	214610	500	217 억	55577	N	N	0	N	02	N
104	20240905	100823	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2110	-10	5	-0.47	491357920	233580	9.84	2120	2145	2080	2755	1485	2120	2103.49	0.13	21244	2413	2266	2138	1991	1863	2340	2065	218	635	500	0	5	1	43568945	919	-2.14	2.49	12	0.54	-987.00	849.00	4801	20230919	-56.05	1132	20240805	86.40	3310	-36.25	20240823	1132	86.40	20240805	6730	-68.65	20230919	1132	86.40	20240805	0.04	N	214610	500	217 억	55577	N	N	0	N	02	N
105	20240905	090832	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2120	0	3	0.00	172942125	82108	3.46	2120	2145	2080	2755	1485	2120	2106.03	0.13	578	2413	2266	2138	1991	1863	2340	2065	218	635	500	0	5	1	43568945	924	-2.15	2.50	12	0.19	-987.00	849.00	4801	20230919	-55.84	1132	20240805	87.28	3310	-35.95	20240823	1132	87.28	20240805	6730	-68.50	20230919	1132	87.28	20240805	0.04	N	214610	500	217 억	55577	N	N	0	N	02	N
106	20240904	160811	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2120	40	2	1.92	5028353935	2341637	103.94	2035	2285	2010	2700	1460	2080	2147.58	0.25	-61799	2273	2176	2083	1986	1893	2225	2035	218	620	500	0	5	1	43568945	924	-2.15	2.50	12	5.37	-987.00	849.00	4801	20230919	-55.84	1132	20240805	87.28	3310	-35.95	20240823	1132	87.28	20240805	6730	-68.50	20230919	1132	87.28	20240805	0.05	N	214610	500	217 억	110776	N	N	0	N	02	N
107	20240904	150816	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2145	65	2	3.12	4796428325	2233114	99.13	2035	2285	2010	2700	1460	2080	2148.06	0.25	-61161	2273	2176	2083	1986	1893	2225	2035	218	620	500	0	5	1	43568945	935	-2.17	2.53	12	5.13	-987.00	849.00	4801	20230919	-55.32	1132	20240805	89.49	3310	-35.20	20240823	1132	89.49	20240805	6730	-68.13	20230919	1132	89.49	20240805	0.05	N	214610	500	217 억	110776	N	N	0	N	02	N
108	20240904	140820	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2140	60	2	2.88	2176099900	1039322	46.13	2035	2150	2010	2700	1460	2080	2093.85	0.25	-19186	2273	2176	2083	1986	1893	2225	2035	218	620	500	0	5	1	43568945	932	-2.17	2.52	12	2.39	-987.00	849.00	4801	20230919	-55.43	1132	20240805	89.05	3310	-35.35	20240823	1132	89.05	20240805	6730	-68.20	20230919	1132	89.05	20240805	0.05	N	214610	500	217 억	110776	N	N	0	N	02	N
109	20240904	130817	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2090	10	2	0.48	1797709350	859017	38.13	2035	2150	2010	2700	1460	2080	2092.85	0.25	5230	2273	2176	2083	1986	1893	2225	2035	218	620	500	0	5	1	43568945	911	-2.12	2.46	12	1.97	-987.00	849.00	4801	20230919	-56.47	1132	20240805	84.63	3310	-36.86	20240823	1132	84.63	20240805	6730	-68.95	20230919	1132	84.63	20240805	0.05	N	214610	500	217 억	110776	N	N	0	N	02	N
110	20240904	120814	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2110	30	2	1.44	1530689390	731942	32.49	2035	2150	2010	2700	1460	2080	2091.37	0.25	6433	2273	2176	2083	1986	1893	2225	2035	218	620	500	0	5	1	43568945	919	-2.14	2.49	12	1.68	-987.00	849.00	4801	20230919	-56.05	1132	20240805	86.40	3310	-36.25	20240823	1132	86.40	20240805	6730	-68.65	20230919	1132	86.40	20240805	0.05	N	214610	500	217 억	110776	N	N	0	N	02	N
111	20240904	110813	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2105	25	2	1.20	1429856815	684062	30.36	2035	2150	2010	2700	1460	2080	2090.34	0.25	15854	2273	2176	2083	1986	1893	2225	2035	218	620	500	0	5	1	43568945	917	-2.13	2.48	12	1.57	-987.00	849.00	4801	20230919	-56.15	1132	20240805	85.95	3310	-36.40	20240823	1132	85.95	20240805	6730	-68.72	20230919	1132	85.95	20240805	0.05	N	214610	500	217 억	110776	N	N	0	N	02	N
112	20240904	100815	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2115	35	2	1.68	1142960305	548041	24.33	2035	2150	2010	2700	1460	2080	2085.60	0.25	7585	2273	2176	2083	1986	1893	2225	2035	218	620	500	0	5	1	43568945	921	-2.14	2.49	12	1.26	-987.00	849.00	4801	20230919	-55.95	1132	20240805	86.84	3310	-36.10	20240823	1132	86.84	20240805	6730	-68.57	20230919	1132	86.84	20240805	0.05	N	214610	500	217 억	110776	N	N	0	N	02	N
113	20240904	090819	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2025	-55	5	-2.64	210902240	103687	4.60	2035	2075	2010	2700	1460	2080	2030.97	0.25	-8711	2273	2176	2083	1986	1893	2225	2035	218	620	500	0	5	1	43568945	882	-2.05	2.39	12	0.24	-987.00	849.00	4801	20230919	-57.82	1132	20240805	78.89	3310	-38.82	20240823	1132	78.89	20240805	6730	-69.91	20230919	1132	78.89	20240805	0.05	N	214610	500	217 억	110776	N	N	0	N	02	N
114	20240903	160804	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	100	2	5.05	4608657457	2208511	106.95	1992	2180	1990	2570	1386	1980	2086.79	0.00	129323	2453	2216	2098	1861	1743	2157	1802	218	590	500	0	5	1	43568945	906	-2.11	2.45	12	5.07	-987.00	849.00	4801	20230919	-56.68	1132	20240805	83.75	3310	-37.16	20240823	1132	83.75	20240805	6730	-69.09	20230919	1132	83.75	20240805	0.05	N	214610	500	217 억	0	N	N	0	N	02	N
115	20240903	150811	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	70	2	3.54	4508688832	2160215	104.61	1992	2180	1990	2570	1386	1980	2087.15	0.00	129553	2453	2216	2098	1861	1743	2157	1802	218	590	500	0	5	1	43568945	893	-2.08	2.41	12	4.96	-987.00	849.00	4801	20230919	-57.30	1132	20240805	81.10	3310	-38.07	20240823	1132	81.10	20240805	6730	-69.54	20230919	1132	81.10	20240805	0.05	N	214610	500	217 억	0	N	N	0	N	02	N
116	20240903	140813	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	85	2	4.29	4195817707	2007613	97.22	1992	2180	1990	2570	1386	1980	2089.96	0.00	111537	2453	2216	2098	1861	1743	2157	1802	218	590	500	0	5	1	43568945	900	-2.09	2.43	12	4.61	-987.00	849.00	4801	20230919	-56.99	1132	20240805	82.42	3310	-37.61	20240823	1132	82.42	20240805	6730	-69.32	20230919	1132	82.42	20240805	0.05	N	214610	500	217 억	0	N	N	0	N	02	N
117	20240903	130812	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2085	105	2	5.30	3822838002	1826758	88.47	1992	2180	1990	2570	1386	1980	2092.70	0.00	137480	2453	2216	2098	1861	1743	2157	1802	218	590	500	0	5	1	43568945	908	-2.11	2.46	12	4.19	-987.00	849.00	4801	20230919	-56.57	1132	20240805	84.19	3310	-37.01	20240823	1132	84.19	20240805	6730	-69.02	20230919	1132	84.19	20240805	0.05	N	214610	500	217 억	0	N	N	0	N	02	N
118	20240903	120801	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	120	2	6.06	3464400002	1654174	80.11	1992	2180	1990	2570	1386	1980	2094.35	0.00	128101	2453	2216	2098	1861	1743	2157	1802	218	590	500	0	5	1	43568945	915	-2.13	2.47	12	3.80	-987.00	849.00	4801	20230919	-56.26	1132	20240805	85.51	3310	-36.56	20240823	1132	85.51	20240805	6730	-68.80	20230919	1132	85.51	20240805	0.05	N	214610	500	217 억	0	N	N	0	N	02	N
119	20240903	110800	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	100	2	5.05	2941355357	1408055	68.19	1992	2180	1990	2570	1386	1980	2088.96	0.00	115848	2453	2216	2098	1861	1743	2157	1802	218	590	500	0	5	1	43568945	906	-2.11	2.45	12	3.23	-987.00	849.00	4801	20230919	-56.68	1132	20240805	83.75	3310	-37.16	20240823	1132	83.75	20240805	6730	-69.09	20230919	1132	83.75	20240805	0.05	N	214610	500	217 억	0	N	N	0	N	02	N
120	20240903	100801	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2125	145	2	7.32	2259092152	1080420	52.32	1992	2180	1990	2570	1386	1980	2090.95	0.00	114029	2453	2216	2098	1861	1743	2157	1802	218	590	500	0	5	1	43568945	926	-2.15	2.50	12	2.48	-987.00	849.00	4801	20230919	-55.74	1132	20240805	87.72	3310	-35.80	20240823	1132	87.72	20240805	6730	-68.42	20230919	1132	87.72	20240805	0.05	N	214610	500	217 억	0	N	N	0	N	02	N
121	20240903	090803	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2005	25	2	1.26	289807337	144258	6.99	1992	2040	1990	2570	1386	1980	2008.97	0.00	16995	2453	2216	2098	1861	1743	2157	1802	218	590	500	0	5	1	43568945	874	-2.03	2.36	12	0.33	-987.00	849.00	4801	20230919	-58.24	1132	20240805	77.12	3310	-39.43	20240823	1132	77.12	20240805	6730	-70.21	20230919	1132	77.12	20240805	0.05	N	214610	500	217 억	0	N	N	0	N	02	N
122	20240902	160755	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1980	-280	5	-12.39	4288125485	2007563	121.95	2315	2335	1980	2935	1585	2260	2137.09	0.43	-202014	2433	2346	2263	2176	2093	2390	2220	218	675	500	0	1	1	43568945	863	-2.01	2.33	12	4.61	-987.00	849.00	4801	20230919	-58.76	1132	20240805	74.91	3310	-40.18	20240823	1132	74.91	20240805	6730	-70.58	20230919	1132	74.91	20240805	0.05	N	214610	500	217 억	187666	N	N	0	N	02	N
123	20240902	150808	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	-215	5	-9.51	3632266620	1682456	102.20	2315	2335	2010	2935	1585	2260	2156.97	0.43	-201784	2433	2346	2263	2176	2093	2390	2220	218	675	500	0	5	1	43568945	891	-2.07	2.41	12	3.86	-987.00	849.00	4801	20230919	-57.40	1132	20240805	80.65	3310	-38.22	20240823	1132	80.65	20240805	6730	-69.61	20230919	1132	80.65	20240805	0.05	N	214610	500	217 억	187666	N	N	0	N	02	N
124	20240902	140805	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2145	-115	5	-5.09	2893937470	1332154	80.92	2315	2335	2105	2935	1585	2260	2170.24	0.43	-177620	2433	2346	2263	2176	2093	2390	2220	218	675	500	0	5	1	43568945	935	-2.17	2.53	12	3.06	-987.00	849.00	4801	20230919	-55.32	1132	20240805	89.49	3310	-35.20	20240823	1132	89.49	20240805	6730	-68.13	20230919	1132	89.49	20240805	0.05	N	214610	500	217 억	187666	N	N	0	N	02	N
125	20240902	130801	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2140	-120	5	-5.31	2598853540	1194653	72.57	2315	2335	2105	2935	1585	2260	2173.10	0.43	-186141	2433	2346	2263	2176	2093	2390	2220	218	675	500	0	5	1	43568945	932	-2.17	2.52	12	2.74	-987.00	849.00	4801	20230919	-55.43	1132	20240805	89.05	3310	-35.35	20240823	1132	89.05	20240805	6730	-68.20	20230919	1132	89.05	20240805	0.05	N	214610	500	217 억	187666	N	N	0	N	02	N
126	20240902	120804	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2160	-100	5	-4.42	2427632900	1115143	67.74	2315	2335	2105	2935	1585	2260	2174.54	0.43	-184803	2433	2346	2263	2176	2093	2390	2220	218	675	500	0	5	1	43568945	941	-2.19	2.54	12	2.56	-987.00	849.00	4801	20230919	-55.01	1132	20240805	90.81	3310	-34.74	20240823	1132	90.81	20240805	6730	-67.90	20230919	1132	90.81	20240805	0.05	N	214610	500	217 억	187666	N	N	0	N	02	N
127	20240902	110757	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2150	-110	5	-4.87	2229286085	1022936	62.14	2315	2335	2105	2935	1585	2260	2176.72	0.43	-183503	2433	2346	2263	2176	2093	2390	2220	218	675	500	0	5	1	43568945	937	-2.18	2.53	12	2.35	-987.00	849.00	4801	20230919	-55.22	1132	20240805	89.93	3310	-35.05	20240823	1132	89.93	20240805	6730	-68.05	20230919	1132	89.93	20240805	0.05	N	214610	500	217 억	187666	N	N	0	N	02	N
128	20240902	100756	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2145	-115	5	-5.09	1791143940	818596	49.73	2315	2335	2105	2935	1585	2260	2185.17	0.43	-144625	2433	2346	2263	2176	2093	2390	2220	218	675	500	0	5	1	43568945	935	-2.17	2.53	12	1.88	-987.00	849.00	4801	20230919	-55.32	1132	20240805	89.49	3310	-35.20	20240823	1132	89.49	20240805	6730	-68.13	20230919	1132	89.49	20240805	0.05	N	214610	500	217 억	187666	N	N	0	N	02	N
129	20240902	090751	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2240	-20	5	-0.88	430587590	189147	11.49	2315	2335	2230	2935	1585	2260	2279.78	0.43	-75371	2433	2346	2263	2176	2093	2390	2220	218	675	500	0	5	1	43568945	976	-2.27	2.64	12	0.43	-987.00	849.00	4801	20230919	-53.34	1132	20240805	97.88	3310	-32.33	20240823	1132	97.88	20240805	6730	-66.72	20230919	1132	97.88	20240805	0.05	N	214610	500	217 억	187666	N	N	0	N	02	N

55 KiB Raw Blame History

55 KiB

Raw Blame History