KissMeData/063760/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2485	-15	5	-0.60	34153975	13555	230.72	2500	2590	2485	3250	1750	2500	2519.66	0.25	-117	2553	2526	2503	2476	2453	2540	2490	47	750	500	1800	5	1	9325130	232	40.74	0.32	12	0.15	61.00	7742.00	4070	20230919	-38.94	2335	20240909	6.42	3830	-35.12	20240104	2335	6.42	20240909	3995	-37.80	20231013	2335	6.42	20240909	0.36	N	063760	500	46 억	23082	N	N	N	N
3	20240930	150618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	0	3	0.00	30607875	12128	206.43	2500	2590	2485	3250	1750	2500	2523.74	0.25	-71	2553	2526	2503	2476	2453	2540	2490	47	750	500	1800	5	1	9325130	233	40.98	0.32	12	0.13	61.00	7742.00	4070	20230919	-38.57	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.36	N	063760	500	46 억	23082	N	N	N	N
4	20240930	140616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	0	3	0.00	29970385	11872	202.08	2500	2590	2485	3250	1750	2500	2524.46	0.25	-71	2553	2526	2503	2476	2453	2540	2490	47	750	500	1800	5	1	9325130	233	40.98	0.32	12	0.13	61.00	7742.00	4070	20230919	-38.57	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.36	N	063760	500	46 억	23082	N	N	N	N
5	20240930	130616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	0	3	0.00	29676425	11754	200.07	2500	2590	2485	3250	1750	2500	2524.79	0.25	-71	2553	2526	2503	2476	2453	2540	2490	47	750	500	1800	5	1	9325130	233	40.98	0.32	12	0.13	61.00	7742.00	4070	20230919	-38.57	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.36	N	063760	500	46 억	23082	N	N	N	N
6	20240930	120611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2525	25	2	1.00	28558705	11308	192.48	2500	2590	2485	3250	1750	2500	2525.53	0.25	-113	2553	2526	2503	2476	2453	2540	2490	47	750	500	1800	5	1	9325130	235	41.39	0.33	12	0.12	61.00	7742.00	4070	20230919	-37.96	2335	20240909	8.14	3830	-34.07	20240104	2335	8.14	20240909	3995	-36.80	20231013	2335	8.14	20240909	0.36	N	063760	500	46 억	23082	N	N	N	N
7	20240930	110610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	-10	5	-0.40	19109700	7545	128.43	2500	2590	2485	3250	1750	2500	2532.76	0.25	-112	2553	2526	2503	2476	2453	2540	2490	47	750	500	1800	5	1	9325130	232	40.82	0.32	12	0.08	61.00	7742.00	4070	20230919	-38.82	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3995	-37.67	20231013	2335	6.64	20240909	0.36	N	063760	500	46 억	23082	N	N	N	N
8	20240930	100609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2505	5	2	0.20	11172265	4362	74.25	2500	2590	2500	3250	1750	2500	2561.27	0.25	-178	2553	2526	2503	2476	2453	2540	2490	47	750	500	1800	5	1	9325130	234	41.07	0.32	12	0.05	61.00	7742.00	4070	20230919	-38.45	2335	20240909	7.28	3830	-34.60	20240104	2335	7.28	20240909	3995	-37.30	20231013	2335	7.28	20240909	0.36	N	063760	500	46 억	23082	N	N	N	N
9	20240930	090547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	0	3	0.00	57500	23	0.39	2500	2500	2500	3250	1750	2500	2500.00	0.25	-9	2553	2526	2503	2476	2453	2540	2490	47	750	500	1800	5	1	9325130	233	40.98	0.32	12	0.00	61.00	7742.00	4070	20230919	-38.57	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.36	N	063760	500	46 억	23082	N	N	N	N
10	20240927	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	20	2	0.81	14641730	5875	50.12	2480	2530	2480	3220	1740	2480	2492.21	0.25	-37	2590	2535	2495	2440	2400	2515	2420	47	740	500	1780	5	1	9325130	233	40.98	0.32	12	0.06	61.00	7742.00	4295	20230918	-41.79	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.45	N	063760	500	46 억	23119	N	N	N	N
11	20240927	150616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	20	2	0.81	14514235	5824	49.69	2480	2530	2480	3220	1740	2480	2492.14	0.25	-36	2590	2535	2495	2440	2400	2515	2420	47	740	500	1780	5	1	9325130	233	40.98	0.32	12	0.06	61.00	7742.00	4295	20230918	-41.79	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.45	N	063760	500	46 억	23119	N	N	N	N
12	20240927	140622	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	20	2	0.81	14514235	5824	49.69	2480	2530	2480	3220	1740	2480	2492.14	0.25	-36	2590	2535	2495	2440	2400	2515	2420	47	740	500	1780	5	1	9325130	233	40.98	0.32	12	0.06	61.00	7742.00	4295	20230918	-41.79	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.45	N	063760	500	46 억	23119	N	N	N	N
13	20240927	130615	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	20	2	0.81	13994820	5616	47.91	2480	2530	2480	3220	1740	2480	2491.96	0.25	-19	2590	2535	2495	2440	2400	2515	2420	47	740	500	1780	5	1	9325130	233	40.98	0.32	12	0.06	61.00	7742.00	4295	20230918	-41.79	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.45	N	063760	500	46 억	23119	N	N	N	N
14	20240927	120611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2510	30	2	1.21	12937660	5190	44.28	2480	2530	2480	3220	1740	2480	2492.81	0.25	-15	2590	2535	2495	2440	2400	2515	2420	47	740	500	1780	5	1	9325130	234	41.15	0.32	12	0.06	61.00	7742.00	4295	20230918	-41.56	2335	20240909	7.49	3830	-34.46	20240104	2335	7.49	20240909	3995	-37.17	20231013	2335	7.49	20240909	0.45	N	063760	500	46 억	23119	N	N	N	N
15	20240927	110614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2515	35	2	1.41	12925130	5185	44.24	2480	2530	2480	3220	1740	2480	2492.79	0.25	-12	2590	2535	2495	2440	2400	2515	2420	47	740	500	1780	5	1	9325130	235	41.23	0.32	12	0.06	61.00	7742.00	4295	20230918	-41.44	2335	20240909	7.71	3830	-34.33	20240104	2335	7.71	20240909	3995	-37.05	20231013	2335	7.71	20240909	0.45	N	063760	500	46 억	23119	N	N	N	N
16	20240927	100614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2520	40	2	1.61	4025980	1607	13.71	2480	2530	2480	3220	1740	2480	2505.28	0.25	-11	2590	2535	2495	2440	2400	2515	2420	47	740	500	1780	5	1	9325130	235	41.31	0.33	12	0.02	61.00	7742.00	4295	20230918	-41.33	2335	20240909	7.92	3830	-34.20	20240104	2335	7.92	20240909	3995	-36.92	20231013	2335	7.92	20240909	0.45	N	063760	500	46 억	23119	N	N	N	N
17	20240927	090614	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	20	2	0.81	337300	136	1.16	2480	2500	2480	3220	1740	2480	2480.15	0.25	-20	2590	2535	2495	2440	2400	2515	2420	47	740	500	1780	5	1	9325130	233	40.98	0.32	12	0.00	61.00	7742.00	4295	20230918	-41.79	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.45	N	063760	500	46 억	23119	N	N	N	N
18	20240926	160603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2480	-10	5	-0.40	29345755	11721	109.41	2490	2550	2455	3235	1745	2490	2503.69	0.25	-314	2513	2501	2488	2476	2463	2507	2482	47	745	500	1790	5	1	9325130	231	40.66	0.32	12	0.13	61.00	7742.00	4295	20230918	-42.26	2335	20240909	6.21	3830	-35.25	20240104	2335	6.21	20240909	3995	-37.92	20231013	2335	6.21	20240909	0.48	N	063760	500	46 억	23433	N	N	N	N
19	20240926	150603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2515	25	2	1.00	26793505	10696	99.84	2490	2550	2455	3235	1745	2490	2505.00	0.25	187	2513	2501	2488	2476	2463	2507	2482	47	745	500	1790	5	1	9325130	235	41.23	0.32	12	0.11	61.00	7742.00	4295	20230918	-41.44	2335	20240909	7.71	3830	-34.33	20240104	2335	7.71	20240909	3995	-37.05	20231013	2335	7.71	20240909	0.48	N	063760	500	46 억	23433	N	N	N	N
20	20240926	140611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2505	15	2	0.60	18110665	7204	67.25	2490	2550	2455	3235	1745	2490	2513.97	0.25	-296	2513	2501	2488	2476	2463	2507	2482	47	745	500	1790	5	1	9325130	234	41.07	0.32	12	0.08	61.00	7742.00	4295	20230918	-41.68	2335	20240909	7.28	3830	-34.60	20240104	2335	7.28	20240909	3995	-37.30	20231013	2335	7.28	20240909	0.48	N	063760	500	46 억	23433	N	N	N	N
21	20240926	130611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2525	35	2	1.41	12398930	4924	45.96	2490	2550	2455	3235	1745	2490	2518.06	0.25	-297	2513	2501	2488	2476	2463	2507	2482	47	745	500	1790	5	1	9325130	235	41.39	0.33	12	0.05	61.00	7742.00	4295	20230918	-41.21	2335	20240909	8.14	3830	-34.07	20240104	2335	8.14	20240909	3995	-36.80	20231013	2335	8.14	20240909	0.48	N	063760	500	46 억	23433	N	N	N	N
22	20240926	120611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2530	40	2	1.61	5889120	2331	21.76	2490	2550	2455	3235	1745	2490	2526.44	0.25	-286	2513	2501	2488	2476	2463	2507	2482	47	745	500	1790	5	1	9325130	236	41.48	0.33	12	0.02	61.00	7742.00	4295	20230918	-41.09	2335	20240909	8.35	3830	-33.94	20240104	2335	8.35	20240909	3995	-36.67	20231013	2335	8.35	20240909	0.48	N	063760	500	46 억	23433	N	N	N	N
23	20240926	110611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2535	45	2	1.81	3667885	1453	13.56	2490	2550	2455	3235	1745	2490	2524.35	0.25	-171	2513	2501	2488	2476	2463	2507	2482	47	745	500	1790	5	1	9325130	236	41.56	0.33	12	0.02	61.00	7742.00	4295	20230918	-40.98	2335	20240909	8.57	3830	-33.81	20240104	2335	8.57	20240909	3995	-36.55	20231013	2335	8.57	20240909	0.48	N	063760	500	46 억	23433	N	N	N	N
24	20240926	100611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2530	40	2	1.61	2074565	824	7.69	2490	2550	2455	3235	1745	2490	2517.68	0.25	6	2513	2501	2488	2476	2463	2507	2482	47	745	500	1790	5	1	9325130	236	41.48	0.33	12	0.01	61.00	7742.00	4295	20230918	-41.09	2335	20240909	8.35	3830	-33.94	20240104	2335	8.35	20240909	3995	-36.67	20231013	2335	8.35	20240909	0.48	N	063760	500	46 억	23433	N	N	N	N
25	20240926	090608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	0	3	0.00	503975	205	1.91	2490	2490	2455	3235	1745	2490	2458.41	0.25	184	2513	2501	2488	2476	2463	2507	2482	47	745	500	1790	5	1	9325130	232	40.82	0.32	12	0.00	61.00	7742.00	4295	20230918	-42.03	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3995	-37.67	20231013	2335	6.64	20240909	0.48	N	063760	500	46 억	23433	N	N	N	N
26	20240925	160604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	15	2	0.61	26576965	10711	60.85	2475	2500	2475	3215	1735	2475	2481.28	0.25	-172	2661	2567	2481	2387	2301	2615	2435	47	740	500	1780	5	1	9325130	232	40.82	0.32	12	0.11	61.00	7742.00	4295	20230918	-42.03	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3995	-37.67	20231013	2335	6.64	20240909	0.51	N	063760	500	46 억	23605	N	N	N	N
27	20240925	150609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2485	10	2	0.40	25205370	10160	57.72	2475	2500	2475	3215	1735	2475	2480.84	0.25	-104	2661	2567	2481	2387	2301	2615	2435	47	740	500	1780	5	1	9325130	232	40.74	0.32	12	0.11	61.00	7742.00	4295	20230918	-42.14	2335	20240909	6.42	3830	-35.12	20240104	2335	6.42	20240909	3995	-37.80	20231013	2335	6.42	20240909	0.51	N	063760	500	46 억	23605	N	N	N	N
28	20240925	140610	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2480	5	2	0.20	24654800	9938	56.46	2475	2500	2475	3215	1735	2475	2480.86	0.25	-80	2661	2567	2481	2387	2301	2615	2435	47	740	500	1780	5	1	9325130	231	40.66	0.32	12	0.11	61.00	7742.00	4295	20230918	-42.26	2335	20240909	6.21	3830	-35.25	20240104	2335	6.21	20240909	3995	-37.92	20231013	2335	6.21	20240909	0.51	N	063760	500	46 억	23605	N	N	N	N
29	20240925	130609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2485	10	2	0.40	9556560	3850	21.87	2475	2500	2475	3215	1735	2475	2482.22	0.25	-80	2661	2567	2481	2387	2301	2615	2435	47	740	500	1780	5	1	9325130	232	40.74	0.32	12	0.04	61.00	7742.00	4295	20230918	-42.14	2335	20240909	6.42	3830	-35.12	20240104	2335	6.42	20240909	3995	-37.80	20231013	2335	6.42	20240909	0.51	N	063760	500	46 억	23605	N	N	N	N
30	20240925	120608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	15	2	0.61	9546635	3846	21.85	2475	2500	2475	3215	1735	2475	2482.22	0.25	-77	2661	2567	2481	2387	2301	2615	2435	47	740	500	1780	5	1	9325130	232	40.82	0.32	12	0.04	61.00	7742.00	4295	20230918	-42.03	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	3995	-37.67	20231013	2335	6.64	20240909	0.51	N	063760	500	46 억	23605	N	N	N	N
31	20240925	110605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	25	2	1.01	2302225	924	5.25	2475	2500	2475	3215	1735	2475	2491.59	0.25	-73	2661	2567	2481	2387	2301	2615	2435	47	740	500	1780	5	1	9325130	233	40.98	0.32	12	0.01	61.00	7742.00	4295	20230918	-41.79	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.51	N	063760	500	46 억	23605	N	N	N	N
32	20240925	100608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	25	2	1.01	1315490	529	3.01	2475	2500	2475	3215	1735	2475	2486.75	0.25	-70	2661	2567	2481	2387	2301	2615	2435	47	740	500	1780	5	1	9325130	233	40.98	0.32	12	0.01	61.00	7742.00	4295	20230918	-41.79	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.51	N	063760	500	46 억	23605	N	N	N	N
33	20240925	090608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	0	3	0.00	9900	4	0.02	2475	2475	2475	3215	1735	2475	2475.00	0.25	0	2661	2567	2481	2387	2301	2615	2435	47	740	500	1780	5	1	9325130	231	40.57	0.32	12	0.00	61.00	7742.00	4295	20230918	-42.37	2335	20240909	6.00	3830	-35.38	20240104	2335	6.00	20240909	3995	-38.05	20231013	2335	6.00	20240909	0.51	N	063760	500	46 억	23605	N	N	N	N
34	20240924	160604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	55	2	2.27	42715775	17450	176.01	2420	2575	2395	3145	1695	2420	2447.90	0.26	-1053	2633	2526	2473	2366	2313	2500	2340	47	725	500	1740	5	1	9325130	231	40.57	0.32	12	0.19	61.00	7742.00	4295	20230918	-42.37	2335	20240909	6.00	3830	-35.38	20240104	2335	6.00	20240909	3995	-38.05	20231013	2335	6.00	20240909	0.56	N	063760	500	46 억	24658	N	N	N	N
35	20240924	150604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	20	2	0.83	40120410	16400	165.42	2420	2575	2395	3145	1695	2420	2446.37	0.26	-540	2633	2526	2473	2366	2313	2500	2340	47	725	500	1740	5	1	9325130	228	40.00	0.32	12	0.18	61.00	7742.00	4295	20230918	-43.19	2335	20240909	4.50	3830	-36.29	20240104	2335	4.50	20240909	3995	-38.92	20231013	2335	4.50	20240909	0.56	N	063760	500	46 억	24658	N	N	N	N
36	20240924	140603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2475	55	2	2.27	38798485	15855	159.93	2420	2575	2395	3145	1695	2420	2447.08	0.26	-632	2633	2526	2473	2366	2313	2500	2340	47	725	500	1740	5	1	9325130	231	40.57	0.32	12	0.17	61.00	7742.00	4295	20230918	-42.37	2335	20240909	6.00	3830	-35.38	20240104	2335	6.00	20240909	3995	-38.05	20231013	2335	6.00	20240909	0.56	N	063760	500	46 억	24658	N	N	N	N
37	20240924	130603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2435	15	2	0.62	38686200	15809	159.46	2420	2575	2395	3145	1695	2420	2447.10	0.26	-632	2633	2526	2473	2366	2313	2500	2340	47	725	500	1740	5	1	9325130	227	39.92	0.31	12	0.17	61.00	7742.00	4295	20230918	-43.31	2335	20240909	4.28	3830	-36.42	20240104	2335	4.28	20240909	3995	-39.05	20231013	2335	4.28	20240909	0.56	N	063760	500	46 억	24658	N	N	N	N
38	20240924	120605	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2435	15	2	0.62	38686200	15809	159.46	2420	2575	2395	3145	1695	2420	2447.10	0.26	-632	2633	2526	2473	2366	2313	2500	2340	47	725	500	1740	5	1	9325130	227	39.92	0.31	12	0.17	61.00	7742.00	4295	20230918	-43.31	2335	20240909	4.28	3830	-36.42	20240104	2335	4.28	20240909	3995	-39.05	20231013	2335	4.28	20240909	0.56	N	063760	500	46 억	24658	N	N	N	N
39	20240924	110604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2435	15	2	0.62	38678895	15806	159.43	2420	2575	2395	3145	1695	2420	2447.10	0.26	-632	2633	2526	2473	2366	2313	2500	2340	47	725	500	1740	5	1	9325130	227	39.92	0.31	12	0.17	61.00	7742.00	4295	20230918	-43.31	2335	20240909	4.28	3830	-36.42	20240104	2335	4.28	20240909	3995	-39.05	20231013	2335	4.28	20240909	0.56	N	063760	500	46 억	24658	N	N	N	N
40	20240924	100603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	20	2	0.83	37994290	15526	156.61	2420	2575	2395	3145	1695	2420	2447.14	0.26	-574	2633	2526	2473	2366	2313	2500	2340	47	725	500	1740	5	1	9325130	228	40.00	0.32	12	0.17	61.00	7742.00	4295	20230918	-43.19	2335	20240909	4.50	3830	-36.29	20240104	2335	4.50	20240909	3995	-38.92	20231013	2335	4.50	20240909	0.56	N	063760	500	46 억	24658	N	N	N	N
41	20240924	090604	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2480	60	2	2.48	9550725	3757	37.90	2420	2575	2420	3145	1695	2420	2542.11	0.26	-2186	2633	2526	2473	2366	2313	2500	2340	47	725	500	1740	5	1	9325130	231	40.66	0.32	12	0.04	61.00	7742.00	4295	20230918	-42.26	2335	20240909	6.21	3830	-35.25	20240104	2335	6.21	20240909	3995	-37.92	20231013	2335	6.21	20240909	0.56	N	063760	500	46 억	24658	N	N	N	N
42	20240923	160602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2420	-30	5	-1.22	23778700	9631	182.34	2475	2580	2420	3185	1715	2450	2468.98	0.27	-726	2516	2482	2466	2432	2416	2475	2425	47	735	500	1760	5	1	9325130	226	39.67	0.31	12	0.10	61.00	7742.00	4295	20230918	-43.66	2335	20240909	3.64	3830	-36.81	20240104	2335	3.64	20240909	3995	-39.42	20231013	2335	3.64	20240909	0.59	N	063760	500	46 억	25360	N	N	N	N
43	20240923	150603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2420	-30	5	-1.22	19548375	7884	149.26	2475	2580	2420	3185	1715	2450	2479.50	0.27	67	2516	2482	2466	2432	2416	2475	2425	47	735	500	1760	5	1	9325130	226	39.67	0.31	12	0.08	61.00	7742.00	4295	20230918	-43.66	2335	20240909	3.64	3830	-36.81	20240104	2335	3.64	20240909	3995	-39.42	20231013	2335	3.64	20240909	0.59	N	063760	500	46 억	25360	N	N	N	N
44	20240923	140607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2420	-30	5	-1.22	18860795	7600	143.88	2475	2580	2420	3185	1715	2450	2481.68	0.27	67	2516	2482	2466	2432	2416	2475	2425	47	735	500	1760	5	1	9325130	226	39.67	0.31	12	0.08	61.00	7742.00	4295	20230918	-43.66	2335	20240909	3.64	3830	-36.81	20240104	2335	3.64	20240909	3995	-39.42	20231013	2335	3.64	20240909	0.59	N	063760	500	46 억	25360	N	N	N	N
45	20240923	130603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2420	-30	5	-1.22	18662235	7518	142.33	2475	2580	2420	3185	1715	2450	2482.34	0.27	67	2516	2482	2466	2432	2416	2475	2425	47	735	500	1760	5	1	9325130	226	39.67	0.31	12	0.08	61.00	7742.00	4295	20230918	-43.66	2335	20240909	3.64	3830	-36.81	20240104	2335	3.64	20240909	3995	-39.42	20231013	2335	3.64	20240909	0.59	N	063760	500	46 억	25360	N	N	N	N
46	20240923	120602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	-20	5	-0.82	17737295	7137	135.12	2475	2580	2420	3185	1715	2450	2485.26	0.27	127	2516	2482	2466	2432	2416	2475	2425	47	735	500	1760	5	1	9325130	227	39.84	0.31	12	0.08	61.00	7742.00	4295	20230918	-43.42	2335	20240909	4.07	3830	-36.55	20240104	2335	4.07	20240909	3995	-39.17	20231013	2335	4.07	20240909	0.59	N	063760	500	46 억	25360	N	N	N	N
47	20240923	110603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2435	-15	5	-0.61	17399765	6998	132.49	2475	2580	2420	3185	1715	2450	2486.39	0.27	178	2516	2482	2466	2432	2416	2475	2425	47	735	500	1760	5	1	9325130	227	39.92	0.31	12	0.08	61.00	7742.00	4295	20230918	-43.31	2335	20240909	4.28	3830	-36.42	20240104	2335	4.28	20240909	3995	-39.05	20231013	2335	4.28	20240909	0.59	N	063760	500	46 억	25360	N	N	N	N
48	20240923	100601	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	-20	5	-0.82	16975610	6823	129.17	2475	2580	2420	3185	1715	2450	2488.00	0.27	276	2516	2482	2466	2432	2416	2475	2425	47	735	500	1760	5	1	9325130	227	39.84	0.31	12	0.07	61.00	7742.00	4295	20230918	-43.42	2335	20240909	4.07	3830	-36.55	20240104	2335	4.07	20240909	3995	-39.17	20231013	2335	4.07	20240909	0.59	N	063760	500	46 억	25360	N	N	N	N
49	20240923	090602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2500	50	2	2.04	1631815	654	12.38	2475	2500	2475	3185	1715	2450	2495.13	0.27	-246	2516	2482	2466	2432	2416	2475	2425	47	735	500	1760	5	1	9325130	233	40.98	0.32	12	0.01	61.00	7742.00	4295	20230918	-41.79	2335	20240909	7.07	3830	-34.73	20240104	2335	7.07	20240909	3995	-37.42	20231013	2335	7.07	20240909	0.59	N	063760	500	46 억	25360	N	N	N	N
50	20240913	160534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-20	5	-0.81	36058780	14558	89.63	2590	2590	2440	3195	1725	2460	2476.90	0.29	-48	2610	2535	2465	2390	2320	2572	2427	47	735	500	1770	5	1	9325130	228	40.00	0.32	12	0.16	61.00	7742.00	4295	20230918	-43.19	2335	20240909	4.50	3830	-36.29	20240104	2335	4.50	20240909	4295	-43.19	20230918	2335	4.50	20240909	0.61	N	063760	500	46 억	27235	N	N	N	N
51	20240913	150539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2455	-5	5	-0.20	33270590	13416	82.60	2590	2590	2440	3195	1725	2460	2479.92	0.29	166	2610	2535	2465	2390	2320	2572	2427	47	735	500	1770	5	1	9325130	229	40.25	0.32	12	0.14	61.00	7742.00	4295	20230918	-42.84	2335	20240909	5.14	3830	-35.90	20240104	2335	5.14	20240909	4295	-42.84	20230918	2335	5.14	20240909	0.61	N	063760	500	46 억	27235	N	N	N	N
52	20240913	140541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-20	5	-0.81	30840160	12423	76.49	2590	2590	2440	3195	1725	2460	2482.51	0.29	176	2610	2535	2465	2390	2320	2572	2427	47	735	500	1770	5	1	9325130	228	40.00	0.32	12	0.13	61.00	7742.00	4295	20230918	-43.19	2335	20240909	4.50	3830	-36.29	20240104	2335	4.50	20240909	4295	-43.19	20230918	2335	4.50	20240909	0.61	N	063760	500	46 억	27235	N	N	N	N
53	20240913	130537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2455	-5	5	-0.20	29754590	11979	73.75	2590	2590	2440	3195	1725	2460	2483.90	0.29	418	2610	2535	2465	2390	2320	2572	2427	47	735	500	1770	5	1	9325130	229	40.25	0.32	12	0.13	61.00	7742.00	4295	20230918	-42.84	2335	20240909	5.14	3830	-35.90	20240104	2335	5.14	20240909	4295	-42.84	20230918	2335	5.14	20240909	0.61	N	063760	500	46 억	27235	N	N	N	N
54	20240913	120538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2455	-5	5	-0.20	28760965	11574	71.26	2590	2590	2440	3195	1725	2460	2484.96	0.29	482	2610	2535	2465	2390	2320	2572	2427	47	735	500	1770	5	1	9325130	229	40.25	0.32	12	0.12	61.00	7742.00	4295	20230918	-42.84	2335	20240909	5.14	3830	-35.90	20240104	2335	5.14	20240909	4295	-42.84	20230918	2335	5.14	20240909	0.61	N	063760	500	46 억	27235	N	N	N	N
55	20240913	110540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2460	0	3	0.00	27195815	10937	67.34	2590	2590	2440	3195	1725	2460	2486.59	0.29	77	2610	2535	2465	2390	2320	2572	2427	47	735	500	1770	5	1	9325130	229	40.33	0.32	12	0.12	61.00	7742.00	4295	20230918	-42.72	2335	20240909	5.35	3830	-35.77	20240104	2335	5.35	20240909	4295	-42.72	20230918	2335	5.35	20240909	0.61	N	063760	500	46 억	27235	N	N	N	N
56	20240913	100540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	30	2	1.22	19470480	7800	48.02	2590	2590	2460	3195	1725	2460	2496.22	0.29	-338	2610	2535	2465	2390	2320	2572	2427	47	735	500	1770	5	1	9325130	232	40.82	0.32	12	0.08	61.00	7742.00	4295	20230918	-42.03	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	4295	-42.03	20230918	2335	6.64	20240909	0.61	N	063760	500	46 억	27235	N	N	N	N
57	20240913	090542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2495	35	2	1.42	6072755	2415	14.87	2590	2590	2460	3195	1725	2460	2514.60	0.29	-394	2610	2535	2465	2390	2320	2572	2427	47	735	500	1770	5	1	9325130	233	40.90	0.32	12	0.03	61.00	7742.00	4295	20230918	-41.91	2335	20240909	6.85	3830	-34.86	20240104	2335	6.85	20240909	4295	-41.91	20230918	2335	6.85	20240909	0.61	N	063760	500	46 억	27235	N	N	N	N
58	20240912	160533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2460	15	2	0.61	39488925	16175	204.98	2395	2540	2395	3175	1715	2445	2441.36	0.28	918	2488	2466	2438	2416	2388	2477	2427	47	730	500	1760	5	1	9325130	229	40.33	0.32	12	0.17	61.00	7742.00	4295	20230918	-42.72	2335	20240909	5.35	3830	-35.77	20240104	2335	5.35	20240909	4295	-42.72	20230918	2335	5.35	20240909	0.61	N	063760	500	46 억	26317	N	N	N	N
59	20240912	150537	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	5	2	0.20	37895850	15527	196.77	2395	2540	2395	3175	1715	2445	2440.64	0.28	1104	2488	2466	2438	2416	2388	2477	2427	47	730	500	1760	5	1	9325130	228	40.16	0.32	12	0.17	61.00	7742.00	4295	20230918	-42.96	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	4295	-42.96	20230918	2335	4.93	20240909	0.61	N	063760	500	46 억	26317	N	N	N	N
60	20240912	140539	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2420	-25	5	-1.02	34038895	13946	176.73	2395	2540	2395	3175	1715	2445	2440.76	0.28	967	2488	2466	2438	2416	2388	2477	2427	47	730	500	1760	5	1	9325130	226	39.67	0.31	12	0.15	61.00	7742.00	4295	20230918	-43.66	2335	20240909	3.64	3830	-36.81	20240104	2335	3.64	20240909	4295	-43.66	20230918	2335	3.64	20240909	0.61	N	063760	500	46 억	26317	N	N	N	N
61	20240912	130536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	0	3	0.00	29051075	11903	150.84	2395	2540	2395	3175	1715	2445	2440.65	0.28	744	2488	2466	2438	2416	2388	2477	2427	47	730	500	1760	5	1	9325130	228	40.08	0.32	12	0.13	61.00	7742.00	4295	20230918	-43.07	2335	20240909	4.71	3830	-36.16	20240104	2335	4.71	20240909	4295	-43.07	20230918	2335	4.71	20240909	0.61	N	063760	500	46 억	26317	N	N	N	N
62	20240912	120535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2485	40	2	1.64	17487625	7173	90.90	2395	2540	2395	3175	1715	2445	2437.98	0.28	123	2488	2466	2438	2416	2388	2477	2427	47	730	500	1760	5	1	9325130	232	40.74	0.32	12	0.08	61.00	7742.00	4295	20230918	-42.14	2335	20240909	6.42	3830	-35.12	20240104	2335	6.42	20240909	4295	-42.14	20230918	2335	6.42	20240909	0.61	N	063760	500	46 억	26317	N	N	N	N
63	20240912	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2425	-20	5	-0.82	5967545	2460	31.17	2395	2540	2395	3175	1715	2445	2425.83	0.28	-40	2488	2466	2438	2416	2388	2477	2427	47	730	500	1760	5	1	9325130	226	39.75	0.31	12	0.03	61.00	7742.00	4295	20230918	-43.54	2335	20240909	3.85	3830	-36.68	20240104	2335	3.85	20240909	4295	-43.54	20230918	2335	3.85	20240909	0.61	N	063760	500	46 억	26317	N	N	N	N
64	20240912	100536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	-15	5	-0.61	699810	285	3.61	2395	2540	2395	3175	1715	2445	2455.47	0.28	5	2488	2466	2438	2416	2388	2477	2427	47	730	500	1760	5	1	9325130	227	39.84	0.31	12	0.00	61.00	7742.00	4295	20230918	-43.42	2335	20240909	4.07	3830	-36.55	20240104	2335	4.07	20240909	4295	-43.42	20230918	2335	4.07	20240909	0.61	N	063760	500	46 억	26317	N	N	N	N
65	20240912	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	0	3	0.00	175520	71	0.90	2395	2540	2395	3175	1715	2445	2472.11	0.28	5	2488	2466	2438	2416	2388	2477	2427	47	730	500	1760	5	1	9325130	228	40.08	0.32	12	0.00	61.00	7742.00	4295	20230918	-43.07	2335	20240909	4.71	3830	-36.16	20240104	2335	4.71	20240909	4295	-43.07	20230918	2335	4.71	20240909	0.61	N	063760	500	46 억	26317	N	N	N	N
66	20240911	160524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	10	2	0.41	19332680	7891	166.23	2410	2460	2410	3165	1705	2435	2449.97	0.29	-416	2568	2501	2433	2366	2298	2467	2332	47	730	500	1750	5	1	9325130	228	40.08	0.32	12	0.08	61.00	7742.00	4295	20230918	-43.07	2335	20240909	4.71	3830	-36.16	20240104	2335	4.71	20240909	4295	-43.07	20230918	2335	4.71	20240909	0.64	N	063760	500	46 억	26733	N	N	N	N
67	20240911	150528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	10	2	0.41	18635855	7606	160.23	2410	2460	2410	3165	1705	2435	2450.15	0.29	-269	2568	2501	2433	2366	2298	2467	2332	47	730	500	1750	5	1	9325130	228	40.08	0.32	12	0.08	61.00	7742.00	4295	20230918	-43.07	2335	20240909	4.71	3830	-36.16	20240104	2335	4.71	20240909	4295	-43.07	20230918	2335	4.71	20240909	0.64	N	063760	500	46 억	26733	N	N	N	N
68	20240911	140528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2445	10	2	0.41	15226780	6203	130.67	2410	2460	2410	3165	1705	2435	2454.74	0.29	-269	2568	2501	2433	2366	2298	2467	2332	47	730	500	1750	5	1	9325130	228	40.08	0.32	12	0.07	61.00	7742.00	4295	20230918	-43.07	2335	20240909	4.71	3830	-36.16	20240104	2335	4.71	20240909	4295	-43.07	20230918	2335	4.71	20240909	0.64	N	063760	500	46 억	26733	N	N	N	N
69	20240911	130527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	-5	5	-0.21	14191300	5778	121.72	2410	2460	2410	3165	1705	2435	2456.09	0.29	-186	2568	2501	2433	2366	2298	2467	2332	47	730	500	1750	5	1	9325130	227	39.84	0.31	12	0.06	61.00	7742.00	4295	20230918	-43.42	2335	20240909	4.07	3830	-36.55	20240104	2335	4.07	20240909	4295	-43.42	20230918	2335	4.07	20240909	0.64	N	063760	500	46 억	26733	N	N	N	N
70	20240911	120531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	15	2	0.62	13516040	5502	115.90	2410	2460	2410	3165	1705	2435	2456.57	0.29	-87	2568	2501	2433	2366	2298	2467	2332	47	730	500	1750	5	1	9325130	228	40.16	0.32	12	0.06	61.00	7742.00	4295	20230918	-42.96	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	4295	-42.96	20230918	2335	4.93	20240909	0.64	N	063760	500	46 억	26733	N	N	N	N
71	20240911	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	15	2	0.62	13447440	5474	115.31	2410	2460	2410	3165	1705	2435	2456.60	0.29	-59	2568	2501	2433	2366	2298	2467	2332	47	730	500	1750	5	1	9325130	228	40.16	0.32	12	0.06	61.00	7742.00	4295	20230918	-42.96	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	4295	-42.96	20230918	2335	4.93	20240909	0.64	N	063760	500	46 억	26733	N	N	N	N
72	20240911	100524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	15	2	0.62	13226910	5384	113.42	2410	2460	2410	3165	1705	2435	2456.71	0.29	-9	2568	2501	2433	2366	2298	2467	2332	47	730	500	1750	5	1	9325130	228	40.16	0.32	12	0.06	61.00	7742.00	4295	20230918	-42.96	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	4295	-42.96	20230918	2335	4.93	20240909	0.64	N	063760	500	46 억	26733	N	N	N	N
73	20240911	090531	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	15	2	0.62	269630	111	2.34	2410	2450	2410	3165	1705	2435	2429.10	0.29	45	2568	2501	2433	2366	2298	2467	2332	47	730	500	1750	5	1	9325130	228	40.16	0.32	12	0.00	61.00	7742.00	4295	20230918	-42.96	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	4295	-42.96	20230918	2335	4.93	20240909	0.64	N	063760	500	46 억	26733	N	N	N	N
74	20240910	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2435	-15	5	-0.61	11579795	4747	38.10	2450	2500	2365	3185	1715	2450	2439.50	0.30	-833	2553	2501	2418	2366	2283	2527	2392	47	735	500	1760	5	1	9325130	227	39.92	0.31	12	0.05	61.00	7742.00	4295	20230918	-43.31	2335	20240909	4.28	3830	-36.42	20240104	2335	4.28	20240909	4295	-43.31	20230918	2335	4.28	20240909	0.64	N	063760	500	46 억	27566	N	N	N	N
75	20240910	150529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-10	5	-0.41	11122255	4559	36.59	2450	2500	2365	3185	1715	2450	2439.63	0.30	-833	2553	2501	2418	2366	2283	2527	2392	47	735	500	1760	5	1	9325130	228	40.00	0.32	12	0.05	61.00	7742.00	4295	20230918	-43.19	2335	20240909	4.50	3830	-36.29	20240104	2335	4.50	20240909	4295	-43.19	20230918	2335	4.50	20240909	0.64	N	063760	500	46 억	27566	N	N	N	N
76	20240910	140526	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2420	-30	5	-1.22	9964045	4080	32.75	2450	2500	2420	3185	1715	2450	2442.17	0.30	-487	2553	2501	2418	2366	2283	2527	2392	47	735	500	1760	5	1	9325130	226	39.67	0.31	12	0.04	61.00	7742.00	4295	20230918	-43.66	2335	20240909	3.64	3830	-36.81	20240104	2335	3.64	20240909	4295	-43.66	20230918	2335	3.64	20240909	0.64	N	063760	500	46 억	27566	N	N	N	N
77	20240910	130525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2435	-15	5	-0.61	4985520	2027	16.27	2450	2500	2425	3185	1715	2450	2459.56	0.30	-398	2553	2501	2418	2366	2283	2527	2392	47	735	500	1760	5	1	9325130	227	39.92	0.31	12	0.02	61.00	7742.00	4295	20230918	-43.31	2335	20240909	4.28	3830	-36.42	20240104	2335	4.28	20240909	4295	-43.31	20230918	2335	4.28	20240909	0.64	N	063760	500	46 억	27566	N	N	N	N
78	20240910	120525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	0	3	0.00	4666990	1896	15.22	2450	2500	2425	3185	1715	2450	2461.49	0.30	-307	2553	2501	2418	2366	2283	2527	2392	47	735	500	1760	5	1	9325130	228	40.16	0.32	12	0.02	61.00	7742.00	4295	20230918	-42.96	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	4295	-42.96	20230918	2335	4.93	20240909	0.64	N	063760	500	46 억	27566	N	N	N	N
79	20240910	110524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	0	3	0.00	4603330	1870	15.01	2450	2500	2425	3185	1715	2450	2461.67	0.30	-299	2553	2501	2418	2366	2283	2527	2392	47	735	500	1760	5	1	9325130	228	40.16	0.32	12	0.02	61.00	7742.00	4295	20230918	-42.96	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	4295	-42.96	20230918	2335	4.93	20240909	0.64	N	063760	500	46 억	27566	N	N	N	N
80	20240910	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	40	2	1.63	2981280	1208	9.70	2450	2500	2425	3185	1715	2450	2467.95	0.30	-282	2553	2501	2418	2366	2283	2527	2392	47	735	500	1760	5	1	9325130	232	40.82	0.32	12	0.01	61.00	7742.00	4295	20230918	-42.03	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	4295	-42.03	20230918	2335	6.64	20240909	0.64	N	063760	500	46 억	27566	N	N	N	N
81	20240910	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2490	40	2	1.63	1024440	415	3.33	2450	2490	2450	3185	1715	2450	2468.53	0.30	-242	2553	2501	2418	2366	2283	2527	2392	47	735	500	1760	5	1	9325130	232	40.82	0.32	12	0.00	61.00	7742.00	4295	20230918	-42.03	2335	20240909	6.64	3830	-34.99	20240104	2335	6.64	20240909	4295	-42.03	20230918	2335	6.64	20240909	0.64	N	063760	500	46 억	27566	N	N	N	N
82	20240909	160515	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2450	40	2	1.66	29527395	12458	131.43	2335	2470	2335	3130	1690	2410	2370.16	0.31	-1068	2513	2461	2423	2371	2333	2442	2352	47	720	500	1730	5	1	9325130	228	40.16	0.32	12	0.13	61.00	7742.00	4295	20230918	-42.96	2335	20240909	4.93	3830	-36.03	20240104	2335	4.93	20240909	4295	-42.96	20230918	2335	4.93	20240909	0.66	N	063760	500	46 억	28634	N	N	N	N
83	20240909	150519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2385	-25	5	-1.04	28420055	12006	126.66	2335	2470	2335	3130	1690	2410	2367.15	0.31	-999	2513	2461	2423	2371	2333	2442	2352	47	720	500	1730	5	1	9325130	222	39.10	0.31	12	0.13	61.00	7742.00	4295	20230918	-44.47	2335	20240909	2.14	3830	-37.73	20240104	2335	2.14	20240909	4295	-44.47	20230918	2335	2.14	20240909	0.66	N	063760	500	46 억	28634	N	N	N	N
84	20240909	140523	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2425	15	2	0.62	26526030	11213	118.29	2335	2470	2335	3130	1690	2410	2365.65	0.31	-1059	2513	2461	2423	2371	2333	2442	2352	47	720	500	1730	5	1	9325130	226	39.75	0.31	12	0.12	61.00	7742.00	4295	20230918	-43.54	2335	20240909	3.85	3830	-36.68	20240104	2335	3.85	20240909	4295	-43.54	20230918	2335	3.85	20240909	0.66	N	063760	500	46 억	28634	N	N	N	N
85	20240909	130519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2360	-50	5	-2.07	19665255	8339	87.97	2335	2405	2335	3130	1690	2410	2358.23	0.31	283	2513	2461	2423	2371	2333	2442	2352	47	720	500	1730	5	1	9325130	220	38.69	0.30	12	0.09	61.00	7742.00	4295	20230918	-45.05	2335	20240909	1.07	3830	-38.38	20240104	2335	1.07	20240909	4295	-45.05	20230918	2335	1.07	20240909	0.66	N	063760	500	46 억	28634	N	N	N	N
86	20240909	120517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2405	-5	5	-0.21	16135525	6845	72.21	2335	2405	2335	3130	1690	2410	2357.27	0.31	-616	2513	2461	2423	2371	2333	2442	2352	47	720	500	1730	5	1	9325130	224	39.43	0.31	12	0.07	61.00	7742.00	4295	20230918	-44.00	2335	20240909	3.00	3830	-37.21	20240104	2335	3.00	20240909	4295	-44.00	20230918	2335	3.00	20240909	0.66	N	063760	500	46 억	28634	N	N	N	N
87	20240909	110517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2375	-35	5	-1.45	13059435	5552	58.57	2335	2405	2335	3130	1690	2410	2352.20	0.31	-616	2513	2461	2423	2371	2333	2442	2352	47	720	500	1730	5	1	9325130	221	38.93	0.31	12	0.06	61.00	7742.00	4295	20230918	-44.70	2335	20240909	1.71	3830	-37.99	20240104	2335	1.71	20240909	4295	-44.70	20230918	2335	1.71	20240909	0.66	N	063760	500	46 억	28634	N	N	N	N
88	20240909	100521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2380	-30	5	-1.24	9625240	4095	43.20	2335	2405	2335	3130	1690	2410	2350.49	0.31	-498	2513	2461	2423	2371	2333	2442	2352	47	720	500	1730	5	1	9325130	222	39.02	0.31	12	0.04	61.00	7742.00	4295	20230918	-44.59	2335	20240909	1.93	3830	-37.86	20240104	2335	1.93	20240909	4295	-44.59	20230918	2335	1.93	20240909	0.66	N	063760	500	46 억	28634	N	N	N	N
89	20240909	090516	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2405	-5	5	-0.21	5695135	2439	25.73	2335	2405	2335	3130	1690	2410	2335.03	0.31	-359	2513	2461	2423	2371	2333	2442	2352	47	720	500	1730	5	1	9325130	224	39.43	0.31	12	0.03	61.00	7742.00	4295	20230918	-44.00	2335	20240909	3.00	3830	-37.21	20240104	2335	3.00	20240909	4295	-44.00	20230918	2335	3.00	20240909	0.66	N	063760	500	46 억	28634	N	N	N	N
90	20240906	160511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2410	-40	5	-1.63	22867815	9479	50.23	2430	2475	2385	3185	1715	2450	2412.47	0.31	-142	2750	2600	2520	2370	2290	2675	2445	47	735	500	1760	5	1	9325130	225	39.51	0.31	12	0.10	61.00	7742.00	4295	20230918	-43.89	2350	20240805	2.55	3830	-37.08	20240104	2350	2.55	20240805	4295	-43.89	20230918	2350	2.55	20240805	0.71	N	063760	500	46 억	28776	N	N	N	N
91	20240906	150519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2410	-40	5	-1.63	20026755	8299	43.98	2430	2475	2385	3185	1715	2450	2413.15	0.31	62	2750	2600	2520	2370	2290	2675	2445	47	735	500	1760	5	1	9325130	225	39.51	0.31	12	0.09	61.00	7742.00	4295	20230918	-43.89	2350	20240805	2.55	3830	-37.08	20240104	2350	2.55	20240805	4295	-43.89	20230918	2350	2.55	20240805	0.71	N	063760	500	46 억	28776	N	N	N	N
92	20240906	140520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2400	-50	5	-2.04	19307080	7998	42.38	2430	2475	2390	3185	1715	2450	2413.99	0.31	63	2750	2600	2520	2370	2290	2675	2445	47	735	500	1760	5	1	9325130	224	39.34	0.31	12	0.09	61.00	7742.00	4295	20230918	-44.12	2350	20240805	2.13	3830	-37.34	20240104	2350	2.13	20240805	4295	-44.12	20230918	2350	2.13	20240805	0.71	N	063760	500	46 억	28776	N	N	N	N
93	20240906	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2415	-35	5	-1.43	11110665	4584	24.29	2430	2475	2410	3185	1715	2450	2423.79	0.31	-403	2750	2600	2520	2370	2290	2675	2445	47	735	500	1760	5	1	9325130	225	39.59	0.31	12	0.05	61.00	7742.00	4295	20230918	-43.77	2350	20240805	2.77	3830	-36.95	20240104	2350	2.77	20240805	4295	-43.77	20230918	2350	2.77	20240805	0.71	N	063760	500	46 억	28776	N	N	N	N
94	20240906	120519	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2415	-35	5	-1.43	8789225	3623	19.20	2430	2475	2410	3185	1715	2450	2425.95	0.31	-403	2750	2600	2520	2370	2290	2675	2445	47	735	500	1760	5	1	9325130	225	39.59	0.31	12	0.04	61.00	7742.00	4295	20230918	-43.77	2350	20240805	2.77	3830	-36.95	20240104	2350	2.77	20240805	4295	-43.77	20230918	2350	2.77	20240805	0.71	N	063760	500	46 억	28776	N	N	N	N
95	20240906	110521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2430	-20	5	-0.82	7643535	3149	16.69	2430	2475	2420	3185	1715	2450	2427.29	0.31	-372	2750	2600	2520	2370	2290	2675	2445	47	735	500	1760	5	1	9325130	227	39.84	0.31	12	0.03	61.00	7742.00	4295	20230918	-43.42	2350	20240805	3.40	3830	-36.55	20240104	2350	3.40	20240805	4295	-43.42	20230918	2350	3.40	20240805	0.71	N	063760	500	46 억	28776	N	N	N	N
96	20240906	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2435	-15	5	-0.61	1211770	497	2.63	2430	2475	2430	3185	1715	2450	2438.17	0.31	-24	2750	2600	2520	2370	2290	2675	2445	47	735	500	1760	5	1	9325130	227	39.92	0.31	12	0.01	61.00	7742.00	4295	20230918	-43.31	2350	20240805	3.62	3830	-36.42	20240104	2350	3.62	20240805	4295	-43.31	20230918	2350	3.62	20240805	0.71	N	063760	500	46 억	28776	N	N	N	N
97	20240906	090520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2460	10	2	0.41	151020	62	0.33	2430	2460	2430	3185	1715	2450	2435.81	0.31	5	2750	2600	2520	2370	2290	2675	2445	47	735	500	1760	5	1	9325130	229	40.33	0.32	12	0.00	61.00	7742.00	4295	20230918	-42.72	2350	20240805	4.68	3830	-35.77	20240104	2350	4.68	20240805	4295	-42.72	20230918	2350	4.68	20240805	0.71	N	063760	500	46 억	28776	N	N	N	N
98	20240905	160509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2450	10	2	0.41	47004990	18865	112.92	2440	2670	2440	3170	1710	2440	2491.65	0.31	-57	2700	2570	2505	2375	2310	2537	2342	47	730	500	1750	5	1	9325130	228	40.16	0.32	12	0.20	61.00	7742.00	4295	20230918	-42.96	2350	20240805	4.26	3830	-36.03	20240104	2350	4.26	20240805	4295	-42.96	20230918	2350	4.26	20240805	0.72	N	063760	500	46 억	28833	N	N	N	N
99	20240905	150518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	30	2	1.23	43148940	17293	103.51	2440	2670	2440	3170	1710	2440	2495.17	0.31	-50	2700	2570	2505	2375	2310	2537	2342	47	730	500	1750	5	1	9325130	230	40.49	0.32	12	0.19	61.00	7742.00	4295	20230918	-42.49	2350	20240805	5.11	3830	-35.51	20240104	2350	5.11	20240805	4295	-42.49	20230918	2350	5.11	20240805	0.72	N	063760	500	46 억	28833	N	N	N	N
100	20240905	140515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2485	45	2	1.84	31272620	12500	74.82	2440	2670	2440	3170	1710	2440	2501.81	0.31	-227	2700	2570	2505	2375	2310	2537	2342	47	730	500	1750	5	1	9325130	232	40.74	0.32	12	0.13	61.00	7742.00	4295	20230918	-42.14	2350	20240805	5.74	3830	-35.12	20240104	2350	5.74	20240805	4295	-42.14	20230918	2350	5.74	20240805	0.72	N	063760	500	46 억	28833	N	N	N	N
101	20240905	130518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2470	30	2	1.23	17903230	7089	42.43	2440	2670	2440	3170	1710	2440	2525.49	0.31	-490	2700	2570	2505	2375	2310	2537	2342	47	730	500	1750	5	1	9325130	230	40.49	0.32	12	0.08	61.00	7742.00	4295	20230918	-42.49	2350	20240805	5.11	3830	-35.51	20240104	2350	5.11	20240805	4295	-42.49	20230918	2350	5.11	20240805	0.72	N	063760	500	46 억	28833	N	N	N	N
102	20240905	120514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2480	40	2	1.64	17631485	6979	41.78	2440	2670	2440	3170	1710	2440	2526.36	0.31	-487	2700	2570	2505	2375	2310	2537	2342	47	730	500	1750	5	1	9325130	231	40.66	0.32	12	0.07	61.00	7742.00	4295	20230918	-42.26	2350	20240805	5.53	3830	-35.25	20240104	2350	5.53	20240805	4295	-42.26	20230918	2350	5.53	20240805	0.72	N	063760	500	46 억	28833	N	N	N	N
103	20240905	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2515	75	2	3.07	13510700	5324	31.87	2440	2670	2440	3170	1710	2440	2537.70	0.31	-571	2700	2570	2505	2375	2310	2537	2342	47	730	500	1750	5	1	9325130	235	41.23	0.32	12	0.06	61.00	7742.00	4295	20230918	-41.44	2350	20240805	7.02	3830	-34.33	20240104	2350	7.02	20240805	4295	-41.44	20230918	2350	7.02	20240805	0.72	N	063760	500	46 억	28833	N	N	N	N
104	20240905	100512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2540	100	2	4.10	12382485	4877	29.19	2440	2670	2440	3170	1710	2440	2538.96	0.31	-499	2700	2570	2505	2375	2310	2537	2342	47	730	500	1750	5	1	9325130	237	41.64	0.33	12	0.05	61.00	7742.00	4295	20230918	-40.86	2350	20240805	8.09	3830	-33.68	20240104	2350	8.09	20240805	4295	-40.86	20230918	2350	8.09	20240805	0.72	N	063760	500	46 억	28833	N	N	N	N
105	20240905	090517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2600	160	2	6.56	7792050	3084	18.46	2440	2670	2440	3170	1710	2440	2526.61	0.31	-145	2700	2570	2505	2375	2310	2537	2342	47	730	500	1750	5	1	9325130	242	42.62	0.34	12	0.03	61.00	7742.00	4295	20230918	-39.46	2350	20240805	10.64	3830	-32.11	20240104	2350	10.64	20240805	4295	-39.46	20230918	2350	10.64	20240805	0.72	N	063760	500	46 억	28833	N	N	N	N
106	20240904	160505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2440	-185	5	-7.05	42281210	16705	562.65	2600	2635	2440	3410	1840	2625	2531.07	0.31	-444	2705	2665	2645	2605	2585	2655	2595	47	785	500	1890	5	1	9325130	228	40.00	0.32	12	0.18	61.00	7742.00	4295	20230918	-43.19	2350	20240805	3.83	3830	-36.29	20240104	2350	3.83	20240805	4295	-43.19	20230918	2350	3.83	20240805	0.74	N	063760	500	46 억	29277	N	N	N	N
107	20240904	150510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2550	-75	5	-2.86	34092005	13355	449.81	2600	2635	2500	3410	1840	2625	2552.75	0.31	1454	2705	2665	2645	2605	2585	2655	2595	47	785	500	1890	5	1	9325130	238	41.80	0.33	12	0.14	61.00	7742.00	4295	20230918	-40.63	2350	20240805	8.51	3830	-33.42	20240104	2350	8.51	20240805	4295	-40.63	20230918	2350	8.51	20240805	0.74	N	063760	500	46 억	29277	N	N	N	N
108	20240904	140511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2575	-50	5	-1.90	17977710	6963	234.52	2600	2635	2550	3410	1840	2625	2581.89	0.31	-80	2705	2665	2645	2605	2585	2655	2595	47	785	500	1890	5	1	9325130	240	42.21	0.33	12	0.07	61.00	7742.00	4295	20230918	-40.05	2350	20240805	9.57	3830	-32.77	20240104	2350	9.57	20240805	4295	-40.05	20230918	2350	9.57	20240805	0.74	N	063760	500	46 억	29277	N	N	N	N
109	20240904	130510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2575	-50	5	-1.90	16875175	6534	220.07	2600	2635	2550	3410	1840	2625	2582.67	0.31	-69	2705	2665	2645	2605	2585	2655	2595	47	785	500	1890	5	1	9325130	240	42.21	0.33	12	0.07	61.00	7742.00	4295	20230918	-40.05	2350	20240805	9.57	3830	-32.77	20240104	2350	9.57	20240805	4295	-40.05	20230918	2350	9.57	20240805	0.74	N	063760	500	46 억	29277	N	N	N	N
110	20240904	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2580	-45	5	-1.71	13923170	5384	181.34	2600	2635	2550	3410	1840	2625	2586.03	0.31	-31	2705	2665	2645	2605	2585	2655	2595	47	785	500	1890	5	1	9325130	241	42.30	0.33	12	0.06	61.00	7742.00	4295	20230918	-39.93	2350	20240805	9.79	3830	-32.64	20240104	2350	9.79	20240805	4295	-39.93	20230918	2350	9.79	20240805	0.74	N	063760	500	46 억	29277	N	N	N	N
111	20240904	110507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2610	-15	5	-0.57	8955625	3460	116.54	2600	2635	2585	3410	1840	2625	2588.33	0.31	31	2705	2665	2645	2605	2585	2655	2595	47	785	500	1890	5	1	9325130	243	42.79	0.34	12	0.04	61.00	7742.00	4295	20230918	-39.23	2350	20240805	11.06	3830	-31.85	20240104	2350	11.06	20240805	4295	-39.23	20230918	2350	11.06	20240805	0.74	N	063760	500	46 억	29277	N	N	N	N
112	20240904	100510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2600	-25	5	-0.95	4897895	1892	63.73	2600	2635	2585	3410	1840	2625	2588.74	0.31	96	2705	2665	2645	2605	2585	2655	2595	47	785	500	1890	5	1	9325130	242	42.62	0.34	12	0.02	61.00	7742.00	4295	20230918	-39.46	2350	20240805	10.64	3830	-32.11	20240104	2350	10.64	20240805	4295	-39.46	20230918	2350	10.64	20240805	0.74	N	063760	500	46 억	29277	N	N	N	N
113	20240904	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2585	-40	5	-1.52	2300000	889	29.94	2600	2600	2585	3410	1840	2625	2587.18	0.31	-47	2705	2665	2645	2605	2585	2655	2595	47	785	500	1890	5	1	9325130	241	42.38	0.33	12	0.01	61.00	7742.00	4295	20230918	-39.81	2350	20240805	10.00	3830	-32.51	20240104	2350	10.00	20240805	4295	-39.81	20230918	2350	10.00	20240805	0.74	N	063760	500	46 억	29277	N	N	N	N
114	20240903	160503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2625	-45	5	-1.69	7833465	2968	36.23	2650	2685	2625	3470	1870	2670	2639.31	0.31	-13	2743	2706	2678	2641	2613	2692	2627	47	800	500	1920	5	1	9325130	245	43.03	0.34	12	0.03	61.00	7742.00	4295	20230918	-38.88	2350	20240805	11.70	3830	-31.46	20240104	2350	11.70	20240805	4295	-38.88	20230918	2350	11.70	20240805	0.75	N	063760	500	46 억	29290	N	N	N	N
115	20240903	150507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2660	-10	5	-0.37	7497465	2840	34.66	2650	2685	2630	3470	1870	2670	2639.95	0.31	-13	2743	2706	2678	2641	2613	2692	2627	47	800	500	1920	5	1	9325130	248	43.61	0.34	12	0.03	61.00	7742.00	4295	20230918	-38.07	2350	20240805	13.19	3830	-30.55	20240104	2350	13.19	20240805	4295	-38.07	20230918	2350	13.19	20240805	0.75	N	063760	500	46 억	29290	N	N	N	N
116	20240903	140508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2630	-40	5	-1.50	5876745	2224	27.15	2650	2685	2630	3470	1870	2670	2642.42	0.31	-11	2743	2706	2678	2641	2613	2692	2627	47	800	500	1920	5	1	9325130	245	43.11	0.34	12	0.02	61.00	7742.00	4295	20230918	-38.77	2350	20240805	11.91	3830	-31.33	20240104	2350	11.91	20240805	4295	-38.77	20230918	2350	11.91	20240805	0.75	N	063760	500	46 억	29290	N	N	N	N
117	20240903	130507	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2660	-10	5	-0.37	2117425	799	9.75	2650	2685	2630	3470	1870	2670	2650.09	0.31	-11	2743	2706	2678	2641	2613	2692	2627	47	800	500	1920	5	1	9325130	248	43.61	0.34	12	0.01	61.00	7742.00	4295	20230918	-38.07	2350	20240805	13.19	3830	-30.55	20240104	2350	13.19	20240805	4295	-38.07	20230918	2350	13.19	20240805	0.75	N	063760	500	46 억	29290	N	N	N	N
118	20240903	120501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2675	5	2	0.19	1930270	728	8.89	2650	2685	2640	3470	1870	2670	2651.47	0.31	-11	2743	2706	2678	2641	2613	2692	2627	47	800	500	1920	5	1	9325130	249	43.85	0.35	12	0.01	61.00	7742.00	4295	20230918	-37.72	2350	20240805	13.83	3830	-30.16	20240104	2350	13.83	20240805	4295	-37.72	20230918	2350	13.83	20240805	0.75	N	063760	500	46 억	29290	N	N	N	N
119	20240903	110459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2675	5	2	0.19	1930270	728	8.89	2650	2685	2640	3470	1870	2670	2651.47	0.31	-11	2743	2706	2678	2641	2613	2692	2627	47	800	500	1920	5	1	9325130	249	43.85	0.35	12	0.01	61.00	7742.00	4295	20230918	-37.72	2350	20240805	13.83	3830	-30.16	20240104	2350	13.83	20240805	4295	-37.72	20230918	2350	13.83	20240805	0.75	N	063760	500	46 억	29290	N	N	N	N
120	20240903	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2675	5	2	0.19	215385	81	0.99	2650	2685	2650	3470	1870	2670	2659.07	0.31	-11	2743	2706	2678	2641	2613	2692	2627	47	800	500	1920	5	1	9325130	249	43.85	0.35	12	0.00	61.00	7742.00	4295	20230918	-37.72	2350	20240805	13.83	3830	-30.16	20240104	2350	13.83	20240805	4295	-37.72	20230918	2350	13.83	20240805	0.75	N	063760	500	46 억	29290	N	N	N	N
121	20240903	090501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2680	10	2	0.37	143130	54	0.66	2650	2680	2650	3470	1870	2670	2650.56	0.31	-1	2743	2706	2678	2641	2613	2692	2627	47	800	500	1920	5	1	9325130	250	43.93	0.35	12	0.00	61.00	7742.00	4295	20230918	-37.60	2350	20240805	14.04	3830	-30.03	20240104	2350	14.04	20240805	4295	-37.60	20230918	2350	14.04	20240805	0.75	N	063760	500	46 억	29290	N	N	N	N
122	20240902	160456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2670	20	2	0.75	21950865	8193	612.79	2700	2715	2650	3445	1855	2650	2679.22	0.32	-160	2743	2696	2653	2606	2563	2675	2585	47	795	500	1900	5	1	9325130	249	43.77	0.34	12	0.09	61.00	7742.00	4295	20230918	-37.83	2350	20240805	13.62	3830	-30.29	20240104	2350	13.62	20240805	4295	-37.83	20230918	2350	13.62	20240805	0.75	N	063760	500	46 억	29450	N	N	N	N
123	20240902	150504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	15	2	0.57	21717695	8106	606.28	2700	2715	2650	3445	1855	2650	2679.21	0.32	-163	2743	2696	2653	2606	2563	2675	2585	47	795	500	1900	5	1	9325130	249	43.69	0.34	12	0.09	61.00	7742.00	4295	20230918	-37.95	2350	20240805	13.40	3830	-30.42	20240104	2350	13.40	20240805	4295	-37.95	20230918	2350	13.40	20240805	0.75	N	063760	500	46 억	29450	N	N	N	N
124	20240902	140504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2650	0	3	0.00	13502790	5023	375.69	2700	2715	2650	3445	1855	2650	2688.19	0.32	-64	2743	2696	2653	2606	2563	2675	2585	47	795	500	1900	5	1	9325130	247	43.44	0.34	12	0.05	61.00	7742.00	4295	20230918	-38.30	2350	20240805	12.77	3830	-30.81	20240104	2350	12.77	20240805	4295	-38.30	20230918	2350	12.77	20240805	0.75	N	063760	500	46 억	29450	N	N	N	N
125	20240902	130500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2655	5	2	0.19	13288095	4942	369.63	2700	2715	2650	3445	1855	2650	2688.81	0.32	-64	2743	2696	2653	2606	2563	2675	2585	47	795	500	1900	5	1	9325130	248	43.52	0.34	12	0.05	61.00	7742.00	4295	20230918	-38.18	2350	20240805	12.98	3830	-30.68	20240104	2350	12.98	20240805	4295	-38.18	20230918	2350	12.98	20240805	0.75	N	063760	500	46 억	29450	N	N	N	N
126	20240902	120503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	15	2	0.57	12663055	4707	352.06	2700	2715	2650	3445	1855	2650	2690.26	0.32	-136	2743	2696	2653	2606	2563	2675	2585	47	795	500	1900	5	1	9325130	249	43.69	0.34	12	0.05	61.00	7742.00	4295	20230918	-37.95	2350	20240805	13.40	3830	-30.42	20240104	2350	13.40	20240805	4295	-37.95	20230918	2350	13.40	20240805	0.75	N	063760	500	46 억	29450	N	N	N	N
127	20240902	110458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	15	2	0.57	11343080	4212	315.03	2700	2715	2650	3445	1855	2650	2693.04	0.32	-237	2743	2696	2653	2606	2563	2675	2585	47	795	500	1900	5	1	9325130	249	43.69	0.34	12	0.05	61.00	7742.00	4295	20230918	-37.95	2350	20240805	13.40	3830	-30.42	20240104	2350	13.40	20240805	4295	-37.95	20230918	2350	13.40	20240805	0.75	N	063760	500	46 억	29450	N	N	N	N
128	20240902	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2665	15	2	0.57	9524100	3529	263.95	2700	2715	2660	3445	1855	2650	2698.81	0.32	-244	2743	2696	2653	2606	2563	2675	2585	47	795	500	1900	5	1	9325130	249	43.69	0.34	12	0.04	61.00	7742.00	4295	20230918	-37.95	2350	20240805	13.40	3830	-30.42	20240104	2350	13.40	20240805	4295	-37.95	20230918	2350	13.40	20240805	0.75	N	063760	500	46 억	29450	N	N	N	N
129	20240902	090455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2700	50	2	1.89	24300	9	0.67	2700	2700	2700	3445	1855	2650	2700.00	0.32	0	2743	2696	2653	2606	2563	2675	2585	47	795	500	1900	5	1	9325130	252	44.26	0.35	12	0.00	61.00	7742.00	4295	20230918	-37.14	2350	20240805	14.89	3830	-29.50	20240104	2350	14.89	20240805	4295	-37.14	20230918	2350	14.89	20240805	0.75	N	063760	500	46 억	29450	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History