KissMeData/214680/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	-95	5	-3.22	1407647155	487780	104.33	2940	2965	2850	3835	2065	2950	2885.96	0.40	-51957	3050	3000	2970	2920	2890	2985	2905	74	885	100	2060	5	1	73727108	2105	-98.45	2.62	12	0.66	-29.00	1091.00	6370	20230919	-55.18	2655	20240909	7.53	5090	-43.91	20240109	2655	7.53	20240909	5750	-50.35	20231006	2655	7.53	20240909	4.37	N	214680	100	73 억	291291	N	N	80	N	N
3	20240930	151014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-80	5	-2.71	1188692375	411204	87.95	2940	2965	2860	3835	2065	2950	2890.76	0.40	-31148	3050	3000	2970	2920	2890	2985	2905	74	885	100	2060	5	1	73727108	2116	-98.97	2.63	12	0.56	-29.00	1091.00	6370	20230919	-54.95	2655	20240909	8.10	5090	-43.61	20240109	2655	8.10	20240909	5750	-50.09	20231006	2655	8.10	20240909	4.37	N	214680	100	73 억	291291	N	N	24	N	N
4	20240930	141014	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2885	-65	5	-2.20	942983805	325525	69.62	2940	2965	2870	3835	2065	2950	2896.81	0.40	-11344	3050	3000	2970	2920	2890	2985	2905	74	885	100	2060	5	1	73727108	2127	-99.48	2.64	12	0.44	-29.00	1091.00	6370	20230919	-54.71	2655	20240909	8.66	5090	-43.32	20240109	2655	8.66	20240909	5750	-49.83	20231006	2655	8.66	20240909	4.37	N	214680	100	73 억	291291	N	N	24	N	N
5	20240930	131009	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2895	-55	5	-1.86	840092945	289849	61.99	2940	2965	2870	3835	2065	2950	2898.38	0.40	7835	3050	3000	2970	2920	2890	2985	2905	74	885	100	2060	5	1	73727108	2134	-99.83	2.65	12	0.39	-29.00	1091.00	6370	20230919	-54.55	2655	20240909	9.04	5090	-43.12	20240109	2655	9.04	20240909	5750	-49.65	20231006	2655	9.04	20240909	4.37	N	214680	100	73 억	291291	N	N	24	N	N
6	20240930	121005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	-70	5	-2.37	687083185	236972	50.68	2940	2965	2870	3835	2065	2950	2899.43	0.40	-9461	3050	3000	2970	2920	2890	2985	2905	74	885	100	2060	5	1	73727108	2123	-99.31	2.64	12	0.32	-29.00	1091.00	6370	20230919	-54.79	2655	20240909	8.47	5090	-43.42	20240109	2655	8.47	20240909	5750	-49.91	20231006	2655	8.47	20240909	4.37	N	214680	100	73 억	291291	N	N	24	N	N
7	20240930	111004	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	-70	5	-2.37	551739075	189933	40.62	2940	2965	2880	3835	2065	2950	2904.91	0.40	-1544	3050	3000	2970	2920	2890	2985	2905	74	885	100	2060	5	1	73727108	2123	-99.31	2.64	12	0.26	-29.00	1091.00	6370	20230919	-54.79	2655	20240909	8.47	5090	-43.42	20240109	2655	8.47	20240909	5750	-49.91	20231006	2655	8.47	20240909	4.37	N	214680	100	73 억	291291	N	N	24	N	N
8	20240930	101001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2905	-45	5	-1.53	418579260	143844	30.77	2940	2965	2885	3835	2065	2950	2909.95	0.40	9129	3050	3000	2970	2920	2890	2985	2905	74	885	100	2060	5	1	73727108	2142	-100.17	2.66	12	0.20	-29.00	1091.00	6370	20230919	-54.40	2655	20240909	9.42	5090	-42.93	20240109	2655	9.42	20240909	5750	-49.48	20231006	2655	9.42	20240909	4.37	N	214680	100	73 억	291291	N	N	24	N	N
9	20240930	090921	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2920	-30	5	-1.02	162021455	55505	11.87	2940	2965	2900	3835	2065	2950	2919.04	0.40	10166	3050	3000	2970	2920	2890	2985	2905	74	885	100	2060	5	1	73727108	2153	-100.69	2.68	12	0.08	-29.00	1091.00	6370	20230919	-54.16	2655	20240909	9.98	5090	-42.63	20240109	2655	9.98	20240909	5750	-49.22	20231006	2655	9.98	20240909	4.37	N	214680	100	73 억	291291	N	N	24	N	N
10	20240927	161010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2950	0	3	0.00	1357522145	455883	116.04	2980	3020	2940	3835	2065	2950	2977.87	0.41	-14022	3000	2975	2950	2925	2900	2987	2937	74	885	100	2060	5	1	73727108	2175	-101.72	2.70	12	0.62	-29.00	1091.00	6960	20230918	-57.61	2655	20240909	11.11	5090	-42.04	20240109	2655	11.11	20240909	5750	-48.70	20231006	2655	11.11	20240909	4.43	N	214680	100	73 억	305061	N	N	24	N	N
11	20240927	151012	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	15	2	0.51	1264350365	424332	108.01	2980	3020	2940	3835	2065	2950	2979.66	0.41	-17363	3000	2975	2950	2925	2900	2987	2937	74	885	100	2060	5	1	73727108	2186	-102.24	2.72	12	0.58	-29.00	1091.00	6960	20230918	-57.40	2655	20240909	11.68	5090	-41.75	20240109	2655	11.68	20240909	5750	-48.43	20231006	2655	11.68	20240909	4.43	N	214680	100	73 억	305061	N	N	27	N	N
12	20240927	141021	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2970	20	2	0.68	1120890995	375849	95.67	2980	3020	2940	3835	2065	2950	2982.33	0.41	-19761	3000	2975	2950	2925	2900	2987	2937	74	885	100	2060	5	1	73727108	2190	-102.41	2.72	12	0.51	-29.00	1091.00	6960	20230918	-57.33	2655	20240909	11.86	5090	-41.65	20240109	2655	11.86	20240909	5750	-48.35	20231006	2655	11.86	20240909	4.43	N	214680	100	73 억	305061	N	N	27	N	N
13	20240927	131013	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2970	20	2	0.68	1062982105	356361	90.71	2980	3020	2940	3835	2065	2950	2982.93	0.41	-18070	3000	2975	2950	2925	2900	2987	2937	74	885	100	2060	5	1	73727108	2190	-102.41	2.72	12	0.48	-29.00	1091.00	6960	20230918	-57.33	2655	20240909	11.86	5090	-41.65	20240109	2655	11.86	20240909	5750	-48.35	20231006	2655	11.86	20240909	4.43	N	214680	100	73 억	305061	N	N	27	N	N
14	20240927	121007	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2985	35	2	1.19	965418490	323594	82.37	2980	3020	2940	3835	2065	2950	2983.48	0.41	-18493	3000	2975	2950	2925	2900	2987	2937	74	885	100	2060	5	1	73727108	2201	-102.93	2.74	12	0.44	-29.00	1091.00	6960	20230918	-57.11	2655	20240909	12.43	5090	-41.36	20240109	2655	12.43	20240909	5750	-48.09	20231006	2655	12.43	20240909	4.43	N	214680	100	73 억	305061	N	N	27	N	N
15	20240927	111010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	40	2	1.36	907455125	304158	77.42	2980	3020	2940	3835	2065	2950	2983.55	0.41	-18169	3000	2975	2950	2925	2900	2987	2937	74	885	100	2060	5	1	73727108	2204	-103.10	2.74	12	0.41	-29.00	1091.00	6960	20230918	-57.04	2655	20240909	12.62	5090	-41.26	20240109	2655	12.62	20240909	5750	-48.00	20231006	2655	12.62	20240909	4.43	N	214680	100	73 억	305061	N	N	27	N	N
16	20240927	101008	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	30	2	1.02	688810745	230973	58.79	2980	3020	2940	3835	2065	2950	2982.28	0.41	-29951	3000	2975	2950	2925	2900	2987	2937	74	885	100	2060	5	1	73727108	2197	-102.76	2.73	12	0.31	-29.00	1091.00	6960	20230918	-57.18	2655	20240909	12.24	5090	-41.45	20240109	2655	12.24	20240909	5750	-48.17	20231006	2655	12.24	20240909	4.43	N	214680	100	73 억	305061	N	N	27	N	N
17	20240927	091010	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2945	-5	5	-0.17	136644585	46175	11.75	2980	2980	2940	3835	2065	2950	2959.38	0.41	-23676	3000	2975	2950	2925	2900	2987	2937	74	885	100	2060	5	1	73727108	2171	-101.55	2.70	12	0.06	-29.00	1091.00	6960	20230918	-57.69	2655	20240909	10.92	5090	-42.14	20240109	2655	10.92	20240909	5750	-48.78	20231006	2655	10.92	20240909	4.43	N	214680	100	73 억	305061	N	N	27	N	N
18	20240926	160952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2950	25	2	0.85	1147592930	389866	58.72	2930	2975	2925	3800	2050	2925	2943.62	0.39	-4034	3045	2985	2940	2880	2835	2962	2857	74	875	100	2040	5	1	73727108	2175	-101.72	2.70	12	0.53	-29.00	1091.00	7190	20230915	-58.97	2655	20240909	11.11	5090	-42.04	20240109	2655	11.11	20240909	5750	-48.70	20231006	2655	11.11	20240909	4.28	N	214680	100	73 억	288139	N	N	27	N	N
19	20240926	150956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2950	25	2	0.85	1019208540	346347	52.17	2930	2975	2925	3800	2050	2925	2942.84	0.39	-17264	3045	2985	2940	2880	2835	2962	2857	74	875	100	2040	5	1	73727108	2175	-101.72	2.70	12	0.47	-29.00	1091.00	7190	20230915	-58.97	2655	20240909	11.11	5090	-42.04	20240109	2655	11.11	20240909	5750	-48.70	20231006	2655	11.11	20240909	4.28	N	214680	100	73 억	288139	N	N	10	N	N
20	20240926	141003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2945	20	2	0.68	872504400	296482	44.66	2930	2975	2925	3800	2050	2925	2942.98	0.39	-17264	3045	2985	2940	2880	2835	2962	2857	74	875	100	2040	5	1	73727108	2171	-101.55	2.70	12	0.40	-29.00	1091.00	7190	20230915	-59.04	2655	20240909	10.92	5090	-42.14	20240109	2655	10.92	20240909	5750	-48.78	20231006	2655	10.92	20240909	4.28	N	214680	100	73 억	288139	N	N	10	N	N
21	20240926	131001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2945	20	2	0.68	773502350	262895	39.60	2930	2975	2925	3800	2050	2925	2942.38	0.39	-12522	3045	2985	2940	2880	2835	2962	2857	74	875	100	2040	5	1	73727108	2171	-101.55	2.70	12	0.36	-29.00	1091.00	7190	20230915	-59.04	2655	20240909	10.92	5090	-42.14	20240109	2655	10.92	20240909	5750	-48.78	20231006	2655	10.92	20240909	4.28	N	214680	100	73 억	288139	N	N	10	N	N
22	20240926	121003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2945	20	2	0.68	706810840	240242	36.19	2930	2975	2925	3800	2050	2925	2942.22	0.39	-11231	3045	2985	2940	2880	2835	2962	2857	74	875	100	2040	5	1	73727108	2171	-101.55	2.70	12	0.33	-29.00	1091.00	7190	20230915	-59.04	2655	20240909	10.92	5090	-42.14	20240109	2655	10.92	20240909	5750	-48.78	20231006	2655	10.92	20240909	4.28	N	214680	100	73 억	288139	N	N	10	N	N
23	20240926	111003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2940	15	2	0.51	543496545	184634	27.81	2930	2975	2925	3800	2050	2925	2943.84	0.39	-15994	3045	2985	2940	2880	2835	2962	2857	74	875	100	2040	5	1	73727108	2168	-101.38	2.69	12	0.25	-29.00	1091.00	7190	20230915	-59.11	2655	20240909	10.73	5090	-42.24	20240109	2655	10.73	20240909	5750	-48.87	20231006	2655	10.73	20240909	4.28	N	214680	100	73 억	288139	N	N	10	N	N
24	20240926	101005	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2955	30	2	1.03	419986000	142674	21.49	2930	2975	2925	3800	2050	2925	2943.94	0.39	-16272	3045	2985	2940	2880	2835	2962	2857	74	875	100	2040	5	1	73727108	2179	-101.90	2.71	12	0.19	-29.00	1091.00	7190	20230915	-58.90	2655	20240909	11.30	5090	-41.94	20240109	2655	11.30	20240909	5750	-48.61	20231006	2655	11.30	20240909	4.28	N	214680	100	73 억	288139	N	N	10	N	N
25	20240926	091001	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2950	25	2	0.85	91398425	31056	4.68	2930	2965	2930	3800	2050	2925	2944.24	0.39	5312	3045	2985	2940	2880	2835	2962	2857	74	875	100	2040	5	1	73727108	2175	-101.72	2.70	12	0.04	-29.00	1091.00	7190	20230915	-58.97	2655	20240909	11.11	5090	-42.04	20240109	2655	11.11	20240909	5750	-48.70	20231006	2655	11.11	20240909	4.28	N	214680	100	73 억	288139	N	N	10	N	N
26	20240925	160951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2925	-40	5	-1.35	1942328795	656375	12.41	2965	3000	2895	3850	2080	2965	2959.22	0.27	92974	3455	3210	3020	2775	2585	3332	2897	74	885	100	2070	5	1	73727108	2157	-100.86	2.68	12	0.89	-29.00	1091.00	7440	20230914	-60.69	2655	20240909	10.17	5090	-42.53	20240109	2655	10.17	20240909	6200	-52.82	20230925	2655	10.17	20240909	4.31	N	214680	100	73 억	196171	N	N	10	N	N
27	20240925	150959	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2910	-55	5	-1.85	1844591720	622899	11.77	2965	3000	2895	3850	2080	2965	2961.30	0.27	81088	3455	3210	3020	2775	2585	3332	2897	74	885	100	2070	5	1	73727108	2145	-100.34	2.67	12	0.84	-29.00	1091.00	7440	20230914	-60.89	2655	20240909	9.60	5090	-42.83	20240109	2655	9.60	20240909	6200	-53.06	20230925	2655	9.60	20240909	4.31	N	214680	100	73 억	196171	N	N	67	N	N
28	20240925	141000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	0	3	0.00	1285761705	432299	8.17	2965	3000	2955	3850	2080	2965	2974.26	0.27	56859	3455	3210	3020	2775	2585	3332	2897	74	885	100	2070	5	1	73727108	2186	-102.24	2.72	12	0.59	-29.00	1091.00	7440	20230914	-60.15	2655	20240909	11.68	5090	-41.75	20240109	2655	11.68	20240909	6200	-52.18	20230925	2655	11.68	20240909	4.31	N	214680	100	73 억	196171	N	N	67	N	N
29	20240925	130958	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2970	5	2	0.17	1204205415	404790	7.65	2965	3000	2955	3850	2080	2965	2974.91	0.27	59639	3455	3210	3020	2775	2585	3332	2897	74	885	100	2070	5	1	73727108	2190	-102.41	2.72	12	0.55	-29.00	1091.00	7440	20230914	-60.08	2655	20240909	11.86	5090	-41.65	20240109	2655	11.86	20240909	6200	-52.10	20230925	2655	11.86	20240909	4.31	N	214680	100	73 억	196171	N	N	67	N	N
30	20240925	121000	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	0	3	0.00	1054177300	354276	6.70	2965	3000	2955	3850	2080	2965	2975.61	0.27	41313	3455	3210	3020	2775	2585	3332	2897	74	885	100	2070	5	1	73727108	2186	-102.24	2.72	12	0.48	-29.00	1091.00	7440	20230914	-60.15	2655	20240909	11.68	5090	-41.75	20240109	2655	11.68	20240909	6200	-52.18	20230925	2655	11.68	20240909	4.31	N	214680	100	73 억	196171	N	N	67	N	N
31	20240925	110956	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2970	5	2	0.17	882762965	296423	5.60	2965	3000	2955	3850	2080	2965	2978.09	0.27	56434	3455	3210	3020	2775	2585	3332	2897	74	885	100	2070	5	1	73727108	2190	-102.41	2.72	12	0.40	-29.00	1091.00	7440	20230914	-60.08	2655	20240909	11.86	5090	-41.65	20240109	2655	11.86	20240909	6200	-52.10	20230925	2655	11.86	20240909	4.31	N	214680	100	73 억	196171	N	N	67	N	N
32	20240925	100953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2970	5	2	0.17	724457230	243104	4.60	2965	3000	2955	3850	2080	2965	2980.09	0.27	53698	3455	3210	3020	2775	2585	3332	2897	74	885	100	2070	5	1	73727108	2190	-102.41	2.72	12	0.33	-29.00	1091.00	7440	20230914	-60.08	2655	20240909	11.86	5090	-41.65	20240109	2655	11.86	20240909	6200	-52.10	20230925	2655	11.86	20240909	4.31	N	214680	100	73 억	196171	N	N	67	N	N
33	20240925	091003	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	25	2	0.84	165105380	55506	1.05	2965	2990	2955	3850	2080	2965	2974.71	0.27	-3974	3455	3210	3020	2775	2585	3332	2897	74	885	100	2070	5	1	73727108	2204	-103.10	2.74	12	0.08	-29.00	1091.00	7440	20230914	-59.81	2655	20240909	12.62	5090	-41.26	20240109	2655	12.62	20240909	6200	-51.77	20230925	2655	12.62	20240909	4.31	N	214680	100	73 억	196171	N	N	67	N	N
34	20240924	160950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2965	125	2	4.40	16206105510	5258818	1612.25	2840	3265	2830	3690	1990	2840	3081.95	0.57	-227503	2946	2892	2866	2812	2786	2880	2800	74	850	100	1980	5	1	73727108	2186	-102.24	2.72	12	7.13	-29.00	1091.00	7440	20230914	-60.15	2655	20240909	11.68	5090	-41.75	20240109	2655	11.68	20240909	6200	-52.18	20230925	2655	11.68	20240909	4.35	N	214680	100	73 억	423915	N	N	67	N	N
35	20240924	150952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2985	145	2	5.11	15858219360	5141565	1576.31	2840	3265	2830	3690	1990	2840	3084.32	0.57	-232455	2946	2892	2866	2812	2786	2880	2800	74	850	100	1980	5	1	73727108	2201	-102.93	2.74	12	6.97	-29.00	1091.00	7440	20230914	-59.88	2655	20240909	12.43	5090	-41.36	20240109	2655	12.43	20240909	6200	-51.85	20230925	2655	12.43	20240909	4.35	N	214680	100	73 억	423915	N	N	16	N	N
36	20240924	140942	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	120	2	4.23	15448389875	5004113	1534.17	2840	3265	2830	3690	1990	2840	3087.14	0.57	-239622	2946	2892	2866	2812	2786	2880	2800	74	850	100	1980	5	1	73727108	2182	-102.07	2.71	12	6.79	-29.00	1091.00	7440	20230914	-60.22	2655	20240909	11.49	5090	-41.85	20240109	2655	11.49	20240909	6200	-52.26	20230925	2655	11.49	20240909	4.35	N	214680	100	73 억	423915	N	N	16	N	N
37	20240924	130952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2960	120	2	4.23	15276820545	4946208	1516.41	2840	3265	2830	3690	1990	2840	3088.59	0.57	-239402	2946	2892	2866	2812	2786	2880	2800	74	850	100	1980	5	1	73727108	2182	-102.07	2.71	12	6.71	-29.00	1091.00	7440	20230914	-60.22	2655	20240909	11.49	5090	-41.85	20240109	2655	11.49	20240909	6200	-52.26	20230925	2655	11.49	20240909	4.35	N	214680	100	73 억	423915	N	N	16	N	N
38	20240924	120945	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	140	2	4.93	14768391955	4774617	1463.81	2840	3265	2830	3690	1990	2840	3093.11	0.57	-208615	2946	2892	2866	2812	2786	2880	2800	74	850	100	1980	5	1	73727108	2197	-102.76	2.73	12	6.48	-29.00	1091.00	7440	20230914	-59.95	2655	20240909	12.24	5090	-41.45	20240109	2655	12.24	20240909	6200	-51.94	20230925	2655	12.24	20240909	4.35	N	214680	100	73 억	423915	N	N	16	N	N
39	20240924	110953	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2980	140	2	4.93	14151640180	4567534	1400.32	2840	3265	2830	3690	1990	2840	3098.31	0.57	-149703	2946	2892	2866	2812	2786	2880	2800	74	850	100	1980	5	1	73727108	2197	-102.76	2.73	12	6.20	-29.00	1091.00	7440	20230914	-59.95	2655	20240909	12.24	5090	-41.45	20240109	2655	12.24	20240909	6200	-51.94	20230925	2655	12.24	20240909	4.35	N	214680	100	73 억	423915	N	N	16	N	N
40	20240924	100952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	210	2	7.39	11966506535	3837683	1176.56	2840	3265	2830	3690	1990	2840	3118.16	0.57	-123871	2946	2892	2866	2812	2786	2880	2800	74	850	100	1980	5	1	73727108	2249	-105.17	2.80	12	5.21	-29.00	1091.00	7440	20230914	-59.01	2655	20240909	14.88	5090	-40.08	20240109	2655	14.88	20240909	6200	-50.81	20230925	2655	14.88	20240909	4.35	N	214680	100	73 억	423915	N	N	16	N	N
41	20240924	090955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	20	2	0.70	45506335	15917	4.88	2840	2880	2840	3690	1990	2840	2858.98	0.57	-1907	2946	2892	2866	2812	2786	2880	2800	74	850	100	1980	5	1	73727108	2109	-98.62	2.62	12	0.02	-29.00	1091.00	7440	20230914	-61.56	2655	20240909	7.72	5090	-43.81	20240109	2655	7.72	20240909	6200	-53.87	20230925	2655	7.72	20240909	4.35	N	214680	100	73 억	423915	N	N	16	N	N
42	20240923	160948	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2840	-60	5	-2.07	927893525	322849	62.92	2880	2920	2840	3770	2030	2900	2874.29	0.55	21037	3013	2956	2913	2856	2813	2935	2835	74	870	100	2030	5	1	73727108	2094	-97.93	2.60	12	0.44	-29.00	1091.00	7590	20230912	-62.58	2655	20240909	6.97	5090	-44.20	20240109	2655	6.97	20240909	6200	-54.19	20230925	2655	6.97	20240909	4.42	N	214680	100	73 억	402871	N	N	16	N	N
43	20240923	150950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	-35	5	-1.21	706418990	245043	47.75	2880	2920	2860	3770	2030	2900	2882.83	0.55	13592	3013	2956	2913	2856	2813	2935	2835	74	870	100	2030	5	1	73727108	2112	-98.79	2.63	12	0.33	-29.00	1091.00	7590	20230912	-62.25	2655	20240909	7.91	5090	-43.71	20240109	2655	7.91	20240909	6200	-53.79	20230925	2655	7.91	20240909	4.42	N	214680	100	73 억	402871	N	N	60	N	N
44	20240923	140955	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2890	-10	5	-0.34	503879810	174472	34.00	2880	2920	2865	3770	2030	2900	2888.02	0.55	21170	3013	2956	2913	2856	2813	2935	2835	74	870	100	2030	5	1	73727108	2131	-99.66	2.65	12	0.24	-29.00	1091.00	7590	20230912	-61.92	2655	20240909	8.85	5090	-43.22	20240109	2655	8.85	20240909	6200	-53.39	20230925	2655	8.85	20240909	4.42	N	214680	100	73 억	402871	N	N	60	N	N
45	20240923	130951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2900	0	3	0.00	461654700	159860	31.15	2880	2920	2865	3770	2030	2900	2887.86	0.55	24873	3013	2956	2913	2856	2813	2935	2835	74	870	100	2030	5	1	73727108	2138	-100.00	2.66	12	0.22	-29.00	1091.00	7590	20230912	-61.79	2655	20240909	9.23	5090	-43.03	20240109	2655	9.23	20240909	6200	-53.23	20230925	2655	9.23	20240909	4.42	N	214680	100	73 억	402871	N	N	60	N	N
46	20240923	120952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2895	-5	5	-0.17	389062625	134738	26.26	2880	2920	2865	3770	2030	2900	2887.54	0.55	17636	3013	2956	2913	2856	2813	2935	2835	74	870	100	2030	5	1	73727108	2134	-99.83	2.65	12	0.18	-29.00	1091.00	7590	20230912	-61.86	2655	20240909	9.04	5090	-43.12	20240109	2655	9.04	20240909	6200	-53.31	20230925	2655	9.04	20240909	4.42	N	214680	100	73 억	402871	N	N	60	N	N
47	20240923	110952	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2895	-5	5	-0.17	331778195	114931	22.40	2880	2920	2865	3770	2030	2900	2886.75	0.55	11866	3013	2956	2913	2856	2813	2935	2835	74	870	100	2030	5	1	73727108	2134	-99.83	2.65	12	0.16	-29.00	1091.00	7590	20230912	-61.86	2655	20240909	9.04	5090	-43.12	20240109	2655	9.04	20240909	6200	-53.31	20230925	2655	9.04	20240909	4.42	N	214680	100	73 억	402871	N	N	60	N	N
48	20240923	100950	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2880	-20	5	-0.69	228040845	79062	15.41	2880	2920	2865	3770	2030	2900	2884.31	0.55	1099	3013	2956	2913	2856	2813	2935	2835	74	870	100	2030	5	1	73727108	2123	-99.31	2.64	12	0.11	-29.00	1091.00	7590	20230912	-62.06	2655	20240909	8.47	5090	-43.42	20240109	2655	8.47	20240909	6200	-53.55	20230925	2655	8.47	20240909	4.42	N	214680	100	73 억	402871	N	N	60	N	N
49	20240923	090951	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	-30	5	-1.03	69909420	24284	4.73	2880	2920	2865	3770	2030	2900	2878.74	0.55	-11417	3013	2956	2913	2856	2813	2935	2835	74	870	100	2030	5	1	73727108	2116	-98.97	2.63	12	0.03	-29.00	1091.00	7590	20230912	-62.19	2655	20240909	8.10	5090	-43.61	20240109	2655	8.10	20240909	6200	-53.71	20230925	2655	8.10	20240909	4.42	N	214680	100	73 억	402871	N	N	60	N	N
50	20240913	160903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2910	40	2	1.39	1338811785	462316	104.32	2940	2945	2855	3730	2010	2870	2895.77	0.48	-62725	2950	2910	2860	2820	2770	2930	2840	74	860	100	2000	5	1	73727108	2145	-100.34	2.67	12	0.63	-29.00	1091.00	7590	20230912	-61.66	2655	20240909	9.60	5090	-42.83	20240109	2655	9.60	20240909	7440	-60.89	20230914	2655	9.60	20240909	4.42	N	214680	100	73 억	355100	N	N	24	N	N
51	20240913	150910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2910	40	2	1.39	1092231375	377662	85.22	2940	2945	2855	3730	2010	2870	2892.09	0.48	-40476	2950	2910	2860	2820	2770	2930	2840	74	860	100	2000	5	1	73727108	2145	-100.34	2.67	12	0.51	-29.00	1091.00	7590	20230912	-61.66	2655	20240909	9.60	5090	-42.83	20240109	2655	9.60	20240909	7440	-60.89	20230914	2655	9.60	20240909	4.42	N	214680	100	73 억	355100	N	N	24	N	N
52	20240913	140914	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2890	20	2	0.70	924488845	320063	72.22	2940	2945	2855	3730	2010	2870	2888.46	0.48	-69715	2950	2910	2860	2820	2770	2930	2840	74	860	100	2000	5	1	73727108	2131	-99.66	2.65	12	0.43	-29.00	1091.00	7590	20230912	-61.92	2655	20240909	8.85	5090	-43.22	20240109	2655	8.85	20240909	7440	-61.16	20230914	2655	8.85	20240909	4.42	N	214680	100	73 억	355100	N	N	24	N	N
53	20240913	130906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2905	35	2	1.22	879071320	304343	68.67	2940	2945	2855	3730	2010	2870	2888.42	0.48	-69851	2950	2910	2860	2820	2770	2930	2840	74	860	100	2000	5	1	73727108	2142	-100.17	2.66	12	0.41	-29.00	1091.00	7590	20230912	-61.73	2655	20240909	9.42	5090	-42.93	20240109	2655	9.42	20240909	7440	-60.95	20230914	2655	9.42	20240909	4.42	N	214680	100	73 억	355100	N	N	24	N	N
54	20240913	120908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	0	3	0.00	776394790	268744	60.64	2940	2945	2855	3730	2010	2870	2888.98	0.48	-65878	2950	2910	2860	2820	2770	2930	2840	74	860	100	2000	5	1	73727108	2116	-98.97	2.63	12	0.36	-29.00	1091.00	7590	20230912	-62.19	2655	20240909	8.10	5090	-43.61	20240109	2655	8.10	20240909	7440	-61.42	20230914	2655	8.10	20240909	4.42	N	214680	100	73 억	355100	N	N	24	N	N
55	20240913	110908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	0	3	0.00	698440960	241555	54.50	2940	2945	2865	3730	2010	2870	2891.44	0.48	-63711	2950	2910	2860	2820	2770	2930	2840	74	860	100	2000	5	1	73727108	2116	-98.97	2.63	12	0.33	-29.00	1091.00	7590	20230912	-62.19	2655	20240909	8.10	5090	-43.61	20240109	2655	8.10	20240909	7440	-61.42	20230914	2655	8.10	20240909	4.42	N	214680	100	73 억	355100	N	N	24	N	N
56	20240913	100912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	0	3	0.00	528265950	182521	41.18	2940	2945	2865	3730	2010	2870	2894.27	0.48	-66729	2950	2910	2860	2820	2770	2930	2840	74	860	100	2000	5	1	73727108	2116	-98.97	2.63	12	0.25	-29.00	1091.00	7590	20230912	-62.19	2655	20240909	8.10	5090	-43.61	20240109	2655	8.10	20240909	7440	-61.42	20230914	2655	8.10	20240909	4.42	N	214680	100	73 억	355100	N	N	24	N	N
57	20240913	090915	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2915	45	2	1.57	221375355	76004	17.15	2940	2945	2880	3730	2010	2870	2912.68	0.48	-18733	2950	2910	2860	2820	2770	2930	2840	74	860	100	2000	5	1	73727108	2149	-100.52	2.67	12	0.10	-29.00	1091.00	7590	20230912	-61.59	2655	20240909	9.79	5090	-42.73	20240109	2655	9.79	20240909	7440	-60.82	20230914	2655	9.79	20240909	4.42	N	214680	100	73 억	355100	N	N	24	N	N
58	20240912	160853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2870	80	2	2.87	1243556115	435702	15.09	2810	2900	2810	3625	1955	2790	2854.13	0.37	81496	3193	2991	2868	2666	2543	3092	2767	74	835	100	1950	5	1	73727108	2116	-98.97	2.63	12	0.59	-29.00	1091.00	7590	20230912	-62.19	2655	20240909	8.10	5090	-43.61	20240109	2655	8.10	20240909	7590	-62.19	20230912	2655	8.10	20240909	4.43	N	214680	100	73 억	272898	N	N	24	N	N
59	20240912	150908	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2865	75	2	2.69	1139494455	399429	13.84	2810	2900	2810	3625	1955	2790	2852.81	0.37	74738	3193	2991	2868	2666	2543	3092	2767	74	835	100	1950	5	1	73727108	2112	-98.79	2.63	12	0.54	-29.00	1091.00	7590	20230912	-62.25	2655	20240909	7.91	5090	-43.71	20240109	2655	7.91	20240909	7590	-62.25	20230912	2655	7.91	20240909	4.43	N	214680	100	73 억	272898	N	N	1	N	N
60	20240912	140910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	65	2	2.33	1015607445	356158	12.34	2810	2900	2810	3625	1955	2790	2851.56	0.37	67419	3193	2991	2868	2666	2543	3092	2767	74	835	100	1950	5	1	73727108	2105	-98.45	2.62	12	0.48	-29.00	1091.00	7590	20230912	-62.38	2655	20240909	7.53	5090	-43.91	20240109	2655	7.53	20240909	7590	-62.38	20230912	2655	7.53	20240909	4.43	N	214680	100	73 억	272898	N	N	1	N	N
61	20240912	130903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2850	60	2	2.15	919150315	322334	11.17	2810	2900	2810	3625	1955	2790	2851.55	0.37	44182	3193	2991	2868	2666	2543	3092	2767	74	835	100	1950	5	1	73727108	2101	-98.28	2.61	12	0.44	-29.00	1091.00	7590	20230912	-62.45	2655	20240909	7.34	5090	-44.01	20240109	2655	7.34	20240909	7590	-62.45	20230912	2655	7.34	20240909	4.43	N	214680	100	73 억	272898	N	N	1	N	N
62	20240912	120901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2835	45	2	1.61	820359865	287593	9.96	2810	2900	2810	3625	1955	2790	2852.50	0.37	33308	3193	2991	2868	2666	2543	3092	2767	74	835	100	1950	5	1	73727108	2090	-97.76	2.60	12	0.39	-29.00	1091.00	7590	20230912	-62.65	2655	20240909	6.78	5090	-44.30	20240109	2655	6.78	20240909	7590	-62.65	20230912	2655	6.78	20240909	4.43	N	214680	100	73 억	272898	N	N	1	N	N
63	20240912	110901	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2830	40	2	1.43	751384365	263217	9.12	2810	2900	2810	3625	1955	2790	2854.62	0.37	26574	3193	2991	2868	2666	2543	3092	2767	74	835	100	1950	5	1	73727108	2086	-97.59	2.59	12	0.36	-29.00	1091.00	7590	20230912	-62.71	2655	20240909	6.59	5090	-44.40	20240109	2655	6.59	20240909	7590	-62.71	20230912	2655	6.59	20240909	4.43	N	214680	100	73 억	272898	N	N	1	N	N
64	20240912	100903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	65	2	2.33	562420510	196495	6.81	2810	2900	2810	3625	1955	2790	2862.26	0.37	35602	3193	2991	2868	2666	2543	3092	2767	74	835	100	1950	5	1	73727108	2105	-98.45	2.62	12	0.27	-29.00	1091.00	7590	20230912	-62.38	2655	20240909	7.53	5090	-43.91	20240109	2655	7.53	20240909	7590	-62.38	20230912	2655	7.53	20240909	4.43	N	214680	100	73 억	272898	N	N	1	N	N
65	20240912	090903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2855	65	2	2.33	147999405	52011	1.80	2810	2870	2810	3625	1955	2790	2845.54	0.37	6348	3193	2991	2868	2666	2543	3092	2767	74	835	100	1950	5	1	73727108	2105	-98.45	2.62	12	0.07	-29.00	1091.00	7590	20230912	-62.38	2655	20240909	7.53	5090	-43.91	20240109	2655	7.53	20240909	7590	-62.38	20230912	2655	7.53	20240909	4.43	N	214680	100	73 억	272898	N	N	1	N	N
66	20240911	160843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2790	60	2	2.20	8440578125	2867524	637.54	2765	3070	2745	3545	1915	2730	2943.56	0.48	-78342	2930	2830	2780	2680	2630	2805	2655	74	815	100	1910	5	1	73727108	2057	-96.21	2.56	12	3.89	-29.00	1091.00	7590	20230912	-63.24	2655	20240909	5.08	5090	-45.19	20240109	2655	5.08	20240909	7590	-63.24	20230912	2655	5.08	20240909	4.52	N	214680	100	73 억	351517	N	N	1	N	N
67	20240911	150849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2810	80	2	2.93	8292503715	2814536	625.76	2765	3070	2745	3545	1915	2730	2946.31	0.48	-81365	2930	2830	2780	2680	2630	2805	2655	74	815	100	1910	5	1	73727108	2072	-96.90	2.58	12	3.82	-29.00	1091.00	7590	20230912	-62.98	2655	20240909	5.84	5090	-44.79	20240109	2655	5.84	20240909	7590	-62.98	20230912	2655	5.84	20240909	4.52	N	214680	100	73 억	351517	N	N	90	N	N
68	20240911	140853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2825	95	2	3.48	8084642340	2740463	609.29	2765	3070	2745	3545	1915	2730	2950.10	0.48	-81085	2930	2830	2780	2680	2630	2805	2655	74	815	100	1910	5	1	73727108	2083	-97.41	2.59	12	3.72	-29.00	1091.00	7590	20230912	-62.78	2655	20240909	6.40	5090	-44.50	20240109	2655	6.40	20240909	7590	-62.78	20230912	2655	6.40	20240909	4.52	N	214680	100	73 억	351517	N	N	90	N	N
69	20240911	130848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2860	130	2	4.76	7927784140	2685211	597.00	2765	3070	2745	3545	1915	2730	2952.39	0.48	-60973	2930	2830	2780	2680	2630	2805	2655	74	815	100	1910	5	1	73727108	2109	-98.62	2.62	12	3.64	-29.00	1091.00	7590	20230912	-62.32	2655	20240909	7.72	5090	-43.81	20240109	2655	7.72	20240909	7590	-62.32	20230912	2655	7.72	20240909	4.52	N	214680	100	73 억	351517	N	N	90	N	N
70	20240911	120853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2815	85	2	3.11	7622357575	2577194	572.99	2765	3070	2745	3545	1915	2730	2957.62	0.48	-50913	2930	2830	2780	2680	2630	2805	2655	74	815	100	1910	5	1	73727108	2075	-97.07	2.58	12	3.50	-29.00	1091.00	7590	20230912	-62.91	2655	20240909	6.03	5090	-44.70	20240109	2655	6.03	20240909	7590	-62.91	20230912	2655	6.03	20240909	4.52	N	214680	100	73 억	351517	N	N	90	N	N
71	20240911	110843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2845	115	2	4.21	7247343355	2444854	543.56	2765	3070	2745	3545	1915	2730	2964.33	0.48	-17212	2930	2830	2780	2680	2630	2805	2655	74	815	100	1910	5	1	73727108	2098	-98.10	2.61	12	3.32	-29.00	1091.00	7590	20230912	-62.52	2655	20240909	7.16	5090	-44.11	20240109	2655	7.16	20240909	7590	-62.52	20230912	2655	7.16	20240909	4.52	N	214680	100	73 억	351517	N	N	90	N	N
72	20240911	100840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2905	175	2	6.41	6479183795	2176867	483.98	2765	3070	2745	3545	1915	2730	2976.38	0.48	12545	2930	2830	2780	2680	2630	2805	2655	74	815	100	1910	5	1	73727108	2142	-100.17	2.66	12	2.95	-29.00	1091.00	7590	20230912	-61.73	2655	20240909	9.42	5090	-42.93	20240109	2655	9.42	20240909	7590	-61.73	20230912	2655	9.42	20240909	4.52	N	214680	100	73 억	351517	N	N	90	N	N
73	20240911	090855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	310	2	11.36	1827828990	618313	137.47	2765	3040	2745	3545	1915	2730	2956.15	0.48	230188	2930	2830	2780	2680	2630	2805	2655	74	815	100	1910	5	1	73727108	2241	-104.83	2.79	12	0.84	-29.00	1091.00	7590	20230912	-59.95	2655	20240909	14.50	5090	-40.28	20240109	2655	14.50	20240909	7590	-59.95	20230912	2655	14.50	20240909	4.52	N	214680	100	73 억	351517	Y	N	90	N	N
74	20240910	160844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2730	-75	5	-2.67	1224962945	438662	56.94	2840	2880	2730	3645	1965	2805	2793.50	0.54	-50074	3005	2905	2780	2680	2555	2955	2730	74	840	100	1960	5	1	73727108	2013	-94.14	2.50	12	0.59	-29.00	1091.00	7590	20230912	-64.03	2655	20240909	2.82	5090	-46.37	20240109	2655	2.82	20240909	7590	-64.03	20230912	2655	2.82	20240909	4.68	N	214680	100	73 억	401228	N	N	90	N	N
75	20240910	150853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2740	-65	5	-2.32	1091757870	390015	50.63	2840	2880	2740	3645	1965	2805	2799.27	0.54	-69915	3005	2905	2780	2680	2555	2955	2730	74	840	100	1960	5	1	73727108	2020	-94.48	2.51	12	0.53	-29.00	1091.00	7590	20230912	-63.90	2655	20240909	3.20	5090	-46.17	20240109	2655	3.20	20240909	7590	-63.90	20230912	2655	3.20	20240909	4.68	N	214680	100	73 억	401228	N	N	40	N	N
76	20240910	140846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2780	-25	5	-0.89	844530090	300281	38.98	2840	2880	2770	3645	1965	2805	2812.47	0.54	-68822	3005	2905	2780	2680	2555	2955	2730	74	840	100	1960	5	1	73727108	2050	-95.86	2.55	12	0.41	-29.00	1091.00	7590	20230912	-63.37	2655	20240909	4.71	5090	-45.38	20240109	2655	4.71	20240909	7590	-63.37	20230912	2655	4.71	20240909	4.68	N	214680	100	73 억	401228	N	N	40	N	N
77	20240910	130844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	-5	5	-0.18	749192910	266007	34.53	2840	2880	2785	3645	1965	2805	2816.44	0.54	-67706	3005	2905	2780	2680	2555	2955	2730	74	840	100	1960	5	1	73727108	2064	-96.55	2.57	12	0.36	-29.00	1091.00	7590	20230912	-63.11	2655	20240909	5.46	5090	-44.99	20240109	2655	5.46	20240909	7590	-63.11	20230912	2655	5.46	20240909	4.68	N	214680	100	73 억	401228	N	N	40	N	N
78	20240910	120845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2795	-10	5	-0.36	679925480	241278	31.32	2840	2880	2785	3645	1965	2805	2818.02	0.54	-65105	3005	2905	2780	2680	2555	2955	2730	74	840	100	1960	5	1	73727108	2061	-96.38	2.56	12	0.33	-29.00	1091.00	7590	20230912	-63.18	2655	20240909	5.27	5090	-45.09	20240109	2655	5.27	20240909	7590	-63.18	20230912	2655	5.27	20240909	4.68	N	214680	100	73 억	401228	N	N	40	N	N
79	20240910	110843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2800	-5	5	-0.18	605170455	214513	27.84	2840	2880	2785	3645	1965	2805	2821.14	0.54	-65315	3005	2905	2780	2680	2555	2955	2730	74	840	100	1960	5	1	73727108	2064	-96.55	2.57	12	0.29	-29.00	1091.00	7590	20230912	-63.11	2655	20240909	5.46	5090	-44.99	20240109	2655	5.46	20240909	7590	-63.11	20230912	2655	5.46	20240909	4.68	N	214680	100	73 억	401228	N	N	40	N	N
80	20240910	100847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2825	20	2	0.71	413633155	146302	18.99	2840	2880	2795	3645	1965	2805	2827.26	0.54	-34454	3005	2905	2780	2680	2555	2955	2730	74	840	100	1960	5	1	73727108	2083	-97.41	2.59	12	0.20	-29.00	1091.00	7590	20230912	-62.78	2655	20240909	6.40	5090	-44.50	20240109	2655	6.40	20240909	7590	-62.78	20230912	2655	6.40	20240909	4.68	N	214680	100	73 억	401228	N	N	40	N	N
81	20240910	090844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2825	20	2	0.71	150079795	52708	6.84	2840	2880	2825	3645	1965	2805	2847.38	0.54	-10942	3005	2905	2780	2680	2555	2955	2730	74	840	100	1960	5	1	73727108	2083	-97.41	2.59	12	0.07	-29.00	1091.00	7590	20230912	-62.78	2655	20240909	6.40	5090	-44.50	20240109	2655	6.40	20240909	7590	-62.78	20230912	2655	6.40	20240909	4.68	N	214680	100	73 억	401228	N	N	40	N	N
82	20240909	160828	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2805	40	2	1.45	2076169120	762091	72.53	2670	2880	2655	3590	1940	2765	2724.24	0.47	52795	3021	2892	2826	2697	2631	2860	2665	74	825	100	1930	5	1	73727108	2068	-96.72	2.57	12	1.03	-29.00	1091.00	7590	20230912	-63.04	2655	20240909	5.65	5090	-44.89	20240109	2655	5.65	20240909	7590	-63.04	20230912	2655	5.65	20240909	4.72	N	214680	100	73 억	349023	N	N	40	N	N
83	20240909	150837	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2795	30	2	1.08	1913859110	704527	67.06	2670	2800	2655	3590	1940	2765	2716.46	0.47	63132	3021	2892	2826	2697	2631	2860	2665	74	825	100	1930	5	1	73727108	2061	-96.38	2.56	12	0.96	-29.00	1091.00	7590	20230912	-63.18	2655	20240909	5.27	5090	-45.09	20240109	2655	5.27	20240909	7590	-63.18	20230912	2655	5.27	20240909	4.72	N	214680	100	73 억	349023	N	N	190	N	N
84	20240909	140839	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2750	-15	5	-0.54	1668355685	616076	58.64	2670	2765	2655	3590	1940	2765	2707.96	0.47	65322	3021	2892	2826	2697	2631	2860	2665	74	825	100	1930	5	1	73727108	2027	-94.83	2.52	12	0.84	-29.00	1091.00	7590	20230912	-63.77	2655	20240909	3.58	5090	-45.97	20240109	2655	3.58	20240909	7590	-63.77	20230912	2655	3.58	20240909	4.72	N	214680	100	73 억	349023	N	N	190	N	N
85	20240909	130833	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2735	-30	5	-1.08	1499776805	554732	52.80	2670	2750	2655	3590	1940	2765	2703.52	0.47	56169	3021	2892	2826	2697	2631	2860	2665	74	825	100	1930	5	1	73727108	2016	-94.31	2.51	12	0.75	-29.00	1091.00	7590	20230912	-63.97	2655	20240909	3.01	5090	-46.27	20240109	2655	3.01	20240909	7590	-63.97	20230912	2655	3.01	20240909	4.72	N	214680	100	73 억	349023	N	N	190	N	N
86	20240909	120831	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2740	-25	5	-0.90	1361580200	504136	47.98	2670	2745	2655	3590	1940	2765	2700.72	0.47	61227	3021	2892	2826	2697	2631	2860	2665	74	825	100	1930	5	1	73727108	2020	-94.48	2.51	12	0.68	-29.00	1091.00	7590	20230912	-63.90	2655	20240909	3.20	5090	-46.17	20240109	2655	3.20	20240909	7590	-63.90	20230912	2655	3.20	20240909	4.72	N	214680	100	73 억	349023	N	N	190	N	N
87	20240909	110832	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2715	-50	5	-1.81	1154626485	428184	40.75	2670	2745	2655	3590	1940	2765	2696.44	0.47	59154	3021	2892	2826	2697	2631	2860	2665	74	825	100	1930	5	1	73727108	2002	-93.62	2.49	12	0.58	-29.00	1091.00	7590	20230912	-64.23	2655	20240909	2.26	5090	-46.66	20240109	2655	2.26	20240909	7590	-64.23	20230912	2655	2.26	20240909	4.72	N	214680	100	73 억	349023	N	N	190	N	N
88	20240909	100837	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2710	-55	5	-1.99	918128745	340581	32.42	2670	2745	2655	3590	1940	2765	2695.61	0.47	40406	3021	2892	2826	2697	2631	2860	2665	74	825	100	1930	5	1	73727108	1998	-93.45	2.48	12	0.46	-29.00	1091.00	7590	20230912	-64.30	2655	20240909	2.07	5090	-46.76	20240109	2655	2.07	20240909	7590	-64.30	20230912	2655	2.07	20240909	4.72	N	214680	100	73 억	349023	N	N	190	N	N
89	20240909	090831	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2700	-65	5	-2.35	459971460	171502	16.32	2670	2715	2655	3590	1940	2765	2681.63	0.47	28259	3021	2892	2826	2697	2631	2860	2665	74	825	100	1930	5	1	73727108	1991	-93.10	2.47	12	0.23	-29.00	1091.00	7590	20230912	-64.43	2655	20240909	1.69	5090	-46.95	20240109	2655	1.69	20240909	7590	-64.43	20230912	2655	1.69	20240909	4.72	N	214680	100	73 억	349023	N	N	190	N	N
90	20240906	160818	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2765	-160	5	-5.47	2929651445	1038264	138.84	2930	2955	2760	3800	2050	2925	2821.63	0.32	113383	3188	3056	2983	2851	2778	3020	2815	74	875	100	2040	5	1	73727108	2039	-95.34	2.53	12	1.41	-29.00	1091.00	7590	20230912	-63.57	2760	20240906	0.18	5090	-45.68	20240109	2760	0.18	20240906	7590	-63.57	20230912	2760	0.18	20240906	4.71	N	214680	100	73 억	235580	N	N	190	N	N
91	20240906	150831	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2780	-145	5	-4.96	2744566115	971492	129.91	2930	2955	2760	3800	2050	2925	2825.00	0.32	111871	3188	3056	2983	2851	2778	3020	2815	74	875	100	2040	5	1	73727108	2050	-95.86	2.55	12	1.32	-29.00	1091.00	7590	20230912	-63.37	2760	20240906	0.72	5090	-45.38	20240109	2760	0.72	20240906	7590	-63.37	20230912	2760	0.72	20240906	4.71	N	214680	100	73 억	235580	N	N	52	N	N
92	20240906	140841	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2790	-135	5	-4.62	2346891645	828531	110.79	2930	2955	2785	3800	2050	2925	2832.48	0.32	115160	3188	3056	2983	2851	2778	3020	2815	74	875	100	2040	5	1	73727108	2057	-96.21	2.56	12	1.12	-29.00	1091.00	7590	20230912	-63.24	2785	20240906	0.18	5090	-45.19	20240109	2785	0.18	20240906	7590	-63.24	20230912	2785	0.18	20240906	4.71	N	214680	100	73 억	235580	N	N	52	N	N
93	20240906	130832	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2805	-120	5	-4.10	1838528755	646755	86.48	2930	2955	2785	3800	2050	2925	2842.57	0.32	61731	3188	3056	2983	2851	2778	3020	2815	74	875	100	2040	5	1	73727108	2068	-96.72	2.57	12	0.88	-29.00	1091.00	7590	20230912	-63.04	2785	20240906	0.72	5090	-44.89	20240109	2785	0.72	20240906	7590	-63.04	20230912	2785	0.72	20240906	4.71	N	214680	100	73 억	235580	N	N	52	N	N
94	20240906	120833	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2805	-120	5	-4.10	1707793335	600239	80.26	2930	2955	2785	3800	2050	2925	2845.06	0.32	50912	3188	3056	2983	2851	2778	3020	2815	74	875	100	2040	5	1	73727108	2068	-96.72	2.57	12	0.81	-29.00	1091.00	7590	20230912	-63.04	2785	20240906	0.72	5090	-44.89	20240109	2785	0.72	20240906	7590	-63.04	20230912	2785	0.72	20240906	4.71	N	214680	100	73 억	235580	N	N	52	N	N
95	20240906	110834	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2845	-80	5	-2.74	1517399830	532471	71.20	2930	2955	2785	3800	2050	2925	2849.59	0.32	50600	3188	3056	2983	2851	2778	3020	2815	74	875	100	2040	5	1	73727108	2098	-98.10	2.61	12	0.72	-29.00	1091.00	7590	20230912	-62.52	2785	20240906	2.15	5090	-44.11	20240109	2785	2.15	20240906	7590	-62.52	20230912	2785	2.15	20240906	4.71	N	214680	100	73 억	235580	N	N	52	N	N
96	20240906	100830	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	2805	-120	5	-4.10	1111989450	388050	51.89	2930	2955	2800	3800	2050	2925	2865.43	0.32	19112	3188	3056	2983	2851	2778	3020	2815	74	875	100	2040	5	1	73727108	2068	-96.72	2.57	12	0.53	-29.00	1091.00	7590	20230912	-63.04	2800	20240906	0.18	5090	-44.89	20240109	2800	0.18	20240906	7590	-63.04	20230912	2800	0.18	20240906	4.71	N	214680	100	73 억	235580	N	N	52	N	N
97	20240906	090831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2940	15	2	0.51	127361525	43353	5.80	2930	2955	2925	3800	2050	2925	2938.08	0.32	11843	3188	3056	2983	2851	2778	3020	2815	74	875	100	2040	5	1	73727108	2168	-101.38	2.69	12	0.06	-29.00	1091.00	7590	20230912	-61.26	2840	20240805	3.52	5090	-42.24	20240109	2840	3.52	20240805	7590	-61.26	20230912	2840	3.52	20240805	4.71	N	214680	100	73 억	235580	N	N	52	N	N
98	20240905	160818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2925	-100	5	-3.31	2197405120	737625	70.26	3050	3115	2910	3930	2120	3025	2979.16	0.44	-86133	3368	3196	3078	2906	2788	3282	2992	74	905	100	2110	5	1	73727108	2157	-100.86	2.68	12	1.00	-29.00	1091.00	7590	20230912	-61.46	2840	20240805	2.99	5090	-42.53	20240109	2840	2.99	20240805	7590	-61.46	20230912	2840	2.99	20240805	4.73	N	214680	100	73 억	320985	N	N	52	N	N
99	20240905	150833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2945	-80	5	-2.64	1929902530	646313	61.57	3050	3115	2910	3930	2120	3025	2986.02	0.44	-81435	3368	3196	3078	2906	2788	3282	2992	74	905	100	2110	5	1	73727108	2171	-101.55	2.70	12	0.88	-29.00	1091.00	7590	20230912	-61.20	2840	20240805	3.70	5090	-42.14	20240109	2840	3.70	20240805	7590	-61.20	20230912	2840	3.70	20240805	4.73	N	214680	100	73 억	320985	N	N	49	N	N
100	20240905	140827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2935	-90	5	-2.98	1644379260	549358	52.33	3050	3115	2910	3930	2120	3025	2993.27	0.44	-81808	3368	3196	3078	2906	2788	3282	2992	74	905	100	2110	5	1	73727108	2164	-101.21	2.69	12	0.75	-29.00	1091.00	7590	20230912	-61.33	2840	20240805	3.35	5090	-42.34	20240109	2840	3.35	20240805	7590	-61.33	20230912	2840	3.35	20240805	4.73	N	214680	100	73 억	320985	N	N	49	N	N
101	20240905	130828	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2940	-85	5	-2.81	1446484210	482210	45.93	3050	3115	2910	3930	2120	3025	2999.70	0.44	-67895	3368	3196	3078	2906	2788	3282	2992	74	905	100	2110	5	1	73727108	2168	-101.38	2.69	12	0.65	-29.00	1091.00	7590	20230912	-61.26	2840	20240805	3.52	5090	-42.24	20240109	2840	3.52	20240805	7590	-61.26	20230912	2840	3.52	20240805	4.73	N	214680	100	73 억	320985	N	N	49	N	N
102	20240905	120827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3000	-25	5	-0.83	922811760	304909	29.05	3050	3115	2960	3930	2120	3025	3026.52	0.44	-46116	3368	3196	3078	2906	2788	3282	2992	74	905	100	2110	5	1	73727108	2212	-103.45	2.75	12	0.41	-29.00	1091.00	7590	20230912	-60.47	2840	20240805	5.63	5090	-41.06	20240109	2840	5.63	20240805	7590	-60.47	20230912	2840	5.63	20240805	4.73	N	214680	100	73 억	320985	N	N	49	N	N
103	20240905	110825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2990	-35	5	-1.16	611848085	200620	19.11	3050	3115	2980	3930	2120	3025	3049.79	0.44	-15551	3368	3196	3078	2906	2788	3282	2992	74	905	100	2110	5	1	73727108	2204	-103.10	2.74	12	0.27	-29.00	1091.00	7590	20230912	-60.61	2840	20240805	5.28	5090	-41.26	20240109	2840	5.28	20240805	7590	-60.61	20230912	2840	5.28	20240805	4.73	N	214680	100	73 억	320985	N	N	49	N	N
104	20240905	100823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	40	2	1.32	383192585	124789	11.89	3050	3115	3035	3930	2120	3025	3070.72	0.44	16728	3368	3196	3078	2906	2788	3282	2992	74	905	100	2110	5	1	73727108	2260	-105.69	2.81	12	0.17	-29.00	1091.00	7590	20230912	-59.62	2840	20240805	7.92	5090	-39.78	20240109	2840	7.92	20240805	7590	-59.62	20230912	2840	7.92	20240805	4.73	N	214680	100	73 억	320985	N	N	49	N	N
105	20240905	090832	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	35	2	1.16	63024680	20607	1.96	3050	3075	3050	3930	2120	3025	3058.41	0.44	1124	3368	3196	3078	2906	2788	3282	2992	74	905	100	2110	5	1	73727108	2256	-105.52	2.80	12	0.03	-29.00	1091.00	7590	20230912	-59.68	2840	20240805	7.75	5090	-39.88	20240109	2840	7.75	20240805	7590	-59.68	20230912	2840	7.75	20240805	4.73	N	214680	100	73 억	320985	N	N	49	N	N
106	20240904	160811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	-45	5	-1.47	3184930210	1038947	254.39	2970	3250	2960	3990	2150	3070	3065.58	0.63	-145052	3156	3112	3071	3027	2986	3135	3050	74	920	100	2140	5	1	73727108	2230	-104.31	2.77	12	1.41	-29.00	1091.00	7590	20230912	-60.14	2840	20240805	6.51	5090	-40.57	20240109	2840	6.51	20240805	7590	-60.14	20230912	2840	6.51	20240805	4.75	N	214680	100	73 억	466156	N	N	49	N	N
107	20240904	150816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3020	-50	5	-1.63	3093218655	1008630	246.97	2970	3250	2960	3990	2150	3070	3066.75	0.63	-143444	3156	3112	3071	3027	2986	3135	3050	74	920	100	2140	5	1	73727108	2227	-104.14	2.77	12	1.37	-29.00	1091.00	7590	20230912	-60.21	2840	20240805	6.34	5090	-40.67	20240109	2840	6.34	20240805	7590	-60.21	20230912	2840	6.34	20240805	4.75	N	214680	100	73 억	466156	N	N	184	N	N
108	20240904	140820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	-75	5	-2.44	2857604870	930308	227.79	2970	3250	2960	3990	2150	3070	3071.68	0.63	-167166	3156	3112	3071	3027	2986	3135	3050	74	920	100	2140	5	1	73727108	2208	-103.28	2.75	12	1.26	-29.00	1091.00	7590	20230912	-60.54	2840	20240805	5.46	5090	-41.16	20240109	2840	5.46	20240805	7590	-60.54	20230912	2840	5.46	20240805	4.75	N	214680	100	73 억	466156	N	N	184	N	N
109	20240904	130818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	-45	5	-1.47	2520936725	818336	200.37	2970	3250	2960	3990	2150	3070	3080.56	0.63	-165696	3156	3112	3071	3027	2986	3135	3050	74	920	100	2140	5	1	73727108	2230	-104.31	2.77	12	1.11	-29.00	1091.00	7590	20230912	-60.14	2840	20240805	6.51	5090	-40.57	20240109	2840	6.51	20240805	7590	-60.14	20230912	2840	6.51	20240805	4.75	N	214680	100	73 억	466156	N	N	184	N	N
110	20240904	120814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3045	-25	5	-0.81	2304027565	746758	182.85	2970	3250	2960	3990	2150	3070	3085.37	0.63	-139933	3156	3112	3071	3027	2986	3135	3050	74	920	100	2140	5	1	73727108	2245	-105.00	2.79	12	1.01	-29.00	1091.00	7590	20230912	-59.88	2840	20240805	7.22	5090	-40.18	20240109	2840	7.22	20240805	7590	-59.88	20230912	2840	7.22	20240805	4.75	N	214680	100	73 억	466156	N	N	184	N	N
111	20240904	110813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	-5	5	-0.16	2175494420	704697	172.55	2970	3250	2960	3990	2150	3070	3087.13	0.63	-120071	3156	3112	3071	3027	2986	3135	3050	74	920	100	2140	5	1	73727108	2260	-105.69	2.81	12	0.96	-29.00	1091.00	7590	20230912	-59.62	2840	20240805	7.92	5090	-39.78	20240109	2840	7.92	20240805	7590	-59.62	20230912	2840	7.92	20240805	4.75	N	214680	100	73 억	466156	N	N	184	N	N
112	20240904	100815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	5	2	0.16	1906715730	617098	151.10	2970	3250	2960	3990	2150	3070	3089.81	0.63	-96228	3156	3112	3071	3027	2986	3135	3050	74	920	100	2140	5	1	73727108	2267	-106.03	2.82	12	0.84	-29.00	1091.00	7590	20230912	-59.49	2840	20240805	8.27	5090	-39.59	20240109	2840	8.27	20240805	7590	-59.49	20230912	2840	8.27	20240805	4.75	N	214680	100	73 억	466156	N	N	184	N	N
113	20240904	090819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2995	-75	5	-2.44	321419680	107989	26.44	2970	3015	2960	3990	2150	3070	2976.41	0.63	-12795	3156	3112	3071	3027	2986	3135	3050	74	920	100	2140	5	1	73727108	2208	-103.28	2.75	12	0.15	-29.00	1091.00	7590	20230912	-60.54	2840	20240805	5.46	5090	-41.16	20240109	2840	5.46	20240805	7590	-60.54	20230912	2840	5.46	20240805	4.75	N	214680	100	73 억	466156	N	N	184	N	N
114	20240903	160804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	15	2	0.49	1249161315	406296	150.35	3030	3115	3030	3970	2140	3055	3074.57	0.63	5866	3145	3100	3055	3010	2965	3122	3032	74	915	100	2130	5	1	73727108	2263	-105.86	2.81	12	0.55	-29.00	1091.00	7590	20230912	-59.55	2840	20240805	8.10	5090	-39.69	20240109	2840	8.10	20240805	7590	-59.55	20230912	2840	8.10	20240805	4.77	N	214680	100	73 억	466321	N	N	184	N	N
115	20240903	150811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	25	2	0.82	1200444860	390451	144.48	3030	3115	3030	3970	2140	3055	3074.56	0.63	4161	3145	3100	3055	3010	2965	3122	3032	74	915	100	2130	5	1	73727108	2271	-106.21	2.82	12	0.53	-29.00	1091.00	7590	20230912	-59.42	2840	20240805	8.45	5090	-39.49	20240109	2840	8.45	20240805	7590	-59.42	20230912	2840	8.45	20240805	4.77	N	214680	100	73 억	466321	N	N	53	N	N
116	20240903	140813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3070	15	2	0.49	1012255030	329113	121.78	3030	3115	3030	3970	2140	3055	3075.78	0.63	19362	3145	3100	3055	3010	2965	3122	3032	74	915	100	2130	5	1	73727108	2263	-105.86	2.81	12	0.45	-29.00	1091.00	7590	20230912	-59.55	2840	20240805	8.10	5090	-39.69	20240109	2840	8.10	20240805	7590	-59.55	20230912	2840	8.10	20240805	4.77	N	214680	100	73 억	466321	N	N	53	N	N
117	20240903	130812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	5	2	0.16	834383660	270904	100.25	3030	3115	3030	3970	2140	3055	3080.10	0.63	5762	3145	3100	3055	3010	2965	3122	3032	74	915	100	2130	5	1	73727108	2256	-105.52	2.80	12	0.37	-29.00	1091.00	7590	20230912	-59.68	2840	20240805	7.75	5090	-39.88	20240109	2840	7.75	20240805	7590	-59.68	20230912	2840	7.75	20240805	4.77	N	214680	100	73 억	466321	N	N	53	N	N
118	20240903	120801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3080	25	2	0.82	693460645	224812	83.19	3030	3115	3030	3970	2140	3055	3084.77	0.63	27868	3145	3100	3055	3010	2965	3122	3032	74	915	100	2130	5	1	73727108	2271	-106.21	2.82	12	0.30	-29.00	1091.00	7590	20230912	-59.42	2840	20240805	8.45	5090	-39.49	20240109	2840	8.45	20240805	7590	-59.42	20230912	2840	8.45	20240805	4.77	N	214680	100	73 억	466321	N	N	53	N	N
119	20240903	110801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3085	30	2	0.98	629076945	203921	75.46	3030	3115	3030	3970	2140	3055	3085.07	0.63	26456	3145	3100	3055	3010	2965	3122	3032	74	915	100	2130	5	1	73727108	2274	-106.38	2.83	12	0.28	-29.00	1091.00	7590	20230912	-59.35	2840	20240805	8.63	5090	-39.39	20240109	2840	8.63	20240805	7590	-59.35	20230912	2840	8.63	20240805	4.77	N	214680	100	73 억	466321	N	N	53	N	N
120	20240903	100801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3100	45	2	1.47	508408820	164835	61.00	3030	3115	3030	3970	2140	3055	3084.55	0.63	29874	3145	3100	3055	3010	2965	3122	3032	74	915	100	2130	5	1	73727108	2286	-106.90	2.84	12	0.22	-29.00	1091.00	7590	20230912	-59.16	2840	20240805	9.15	5090	-39.10	20240109	2840	9.15	20240805	7590	-59.16	20230912	2840	9.15	20240805	4.77	N	214680	100	73 억	466321	N	N	53	N	N
121	20240903	090803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3065	10	2	0.33	45475715	14934	5.53	3030	3080	3030	3970	2140	3055	3044.33	0.63	5656	3145	3100	3055	3010	2965	3122	3032	74	915	100	2130	5	1	73727108	2260	-105.69	2.81	12	0.02	-29.00	1091.00	7590	20230912	-59.62	2840	20240805	7.92	5090	-39.78	20240109	2840	7.92	20240805	7590	-59.62	20230912	2840	7.92	20240805	4.77	N	214680	100	73 억	466321	N	N	53	N	N
122	20240902	160755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	5	2	0.16	807645435	265704	74.59	3050	3100	3010	3965	2135	3050	3039.51	0.66	-20522	3133	3091	3038	2996	2943	3112	3017	74	915	100	2130	5	1	73727108	2252	-105.34	2.80	12	0.36	-29.00	1091.00	7590	20230912	-59.75	2840	20240805	7.57	5090	-39.98	20240109	2840	7.57	20240805	7590	-59.75	20230912	2840	7.57	20240805	4.73	N	214680	100	73 억	486582	N	N	53	N	N
123	20240902	150808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3075	25	2	0.82	729165135	240051	67.39	3050	3100	3010	3965	2135	3050	3037.54	0.66	-25244	3133	3091	3038	2996	2943	3112	3017	74	915	100	2130	5	1	73727108	2267	-106.03	2.82	12	0.33	-29.00	1091.00	7590	20230912	-59.49	2840	20240805	8.27	5090	-39.59	20240109	2840	8.27	20240805	7590	-59.49	20230912	2840	8.27	20240805	4.73	N	214680	100	73 억	486582	N	N	27	N	N
124	20240902	140805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3055	5	2	0.16	640261980	211006	59.24	3050	3100	3010	3965	2135	3050	3034.33	0.66	-37229	3133	3091	3038	2996	2943	3112	3017	74	915	100	2130	5	1	73727108	2252	-105.34	2.80	12	0.29	-29.00	1091.00	7590	20230912	-59.75	2840	20240805	7.57	5090	-39.98	20240109	2840	7.57	20240805	7590	-59.75	20230912	2840	7.57	20240805	4.73	N	214680	100	73 억	486582	N	N	27	N	N
125	20240902	130801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3060	10	2	0.33	548865845	181107	50.84	3050	3100	3010	3965	2135	3050	3030.61	0.66	-42608	3133	3091	3038	2996	2943	3112	3017	74	915	100	2130	5	1	73727108	2256	-105.52	2.80	12	0.25	-29.00	1091.00	7590	20230912	-59.68	2840	20240805	7.75	5090	-39.88	20240109	2840	7.75	20240805	7590	-59.68	20230912	2840	7.75	20240805	4.73	N	214680	100	73 억	486582	N	N	27	N	N
126	20240902	120804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3040	-10	5	-0.33	486221790	160537	45.07	3050	3100	3010	3965	2135	3050	3028.72	0.66	-52172	3133	3091	3038	2996	2943	3112	3017	74	915	100	2130	5	1	73727108	2241	-104.83	2.79	12	0.22	-29.00	1091.00	7590	20230912	-59.95	2840	20240805	7.04	5090	-40.28	20240109	2840	7.04	20240805	7590	-59.95	20230912	2840	7.04	20240805	4.73	N	214680	100	73 억	486582	N	N	27	N	N
127	20240902	110757	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3025	-25	5	-0.82	442553415	146137	41.03	3050	3100	3010	3965	2135	3050	3028.34	0.66	-49244	3133	3091	3038	2996	2943	3112	3017	74	915	100	2130	5	1	73727108	2230	-104.31	2.77	12	0.20	-29.00	1091.00	7590	20230912	-60.14	2840	20240805	6.51	5090	-40.57	20240109	2840	6.51	20240805	7590	-60.14	20230912	2840	6.51	20240805	4.73	N	214680	100	73 억	486582	N	N	27	N	N
128	20240902	100756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3015	-35	5	-1.15	325517205	107297	30.12	3050	3100	3010	3965	2135	3050	3033.79	0.66	-34364	3133	3091	3038	2996	2943	3112	3017	74	915	100	2130	5	1	73727108	2223	-103.97	2.76	12	0.15	-29.00	1091.00	7590	20230912	-60.28	2840	20240805	6.16	5090	-40.77	20240109	2840	6.16	20240805	7590	-60.28	20230912	2840	6.16	20240805	4.73	N	214680	100	73 억	486582	N	N	27	N	N
129	20240902	090751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	3050	0	3	0.00	66734795	21853	6.13	3050	3100	3050	3965	2135	3050	3053.81	0.66	-9241	3133	3091	3038	2996	2943	3112	3017	74	915	100	2130	5	1	73727108	2249	-105.17	2.80	12	0.03	-29.00	1091.00	7590	20230912	-59.82	2840	20240805	7.39	5090	-40.08	20240109	2840	7.39	20240805	7590	-59.82	20230912	2840	7.39	20240805	4.73	N	214680	100	73 억	486582	N	N	27	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History