KissMeData/228670/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

56 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	161022	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8560	-190	5	-2.17	546048520	62905	64.33	8760	8920	8530	11370	6130	8750	8680.57	10.98	5741	9136	8942	8696	8502	8256	9040	8600	77	2620	500	6120	10	1	15495254	1326	-61.58	1.04	12	0.41	-139.00	8212.00	25700	20231121	-66.69	7600	20240910	12.63	25100	-65.90	20240109	7600	12.63	20240910	25700	-66.69	20231121	7600	12.63	20240910	5.01	N	228670	500	77 억	1701674	N	N	11	N	N
3	20240930	151036	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8600	-150	5	-1.71	517323420	59555	60.91	8760	8920	8530	11370	6130	8750	8686.48	10.98	6396	9136	8942	8696	8502	8256	9040	8600	77	2620	500	6120	10	1	15495254	1333	-61.87	1.05	12	0.38	-139.00	8212.00	25700	20231121	-66.54	7600	20240910	13.16	25100	-65.74	20240109	7600	13.16	20240910	25700	-66.54	20231121	7600	13.16	20240910	5.01	N	228670	500	77 억	1701674	N	N	2	N	N
4	20240930	141036	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8650	-100	5	-1.14	475017550	54630	55.87	8760	8920	8530	11370	6130	8750	8695.18	10.98	6872	9136	8942	8696	8502	8256	9040	8600	77	2620	500	6120	10	1	15495254	1340	-62.23	1.05	12	0.35	-139.00	8212.00	25700	20231121	-66.34	7600	20240910	13.82	25100	-65.54	20240109	7600	13.82	20240910	25700	-66.34	20231121	7600	13.82	20240910	5.01	N	228670	500	77 억	1701674	N	N	2	N	N
5	20240930	131030	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8780	30	2	0.34	418458090	48085	49.18	8760	8920	8530	11370	6130	8750	8702.47	10.98	8572	9136	8942	8696	8502	8256	9040	8600	77	2620	500	6120	10	1	15495254	1360	-63.17	1.07	12	0.31	-139.00	8212.00	25700	20231121	-65.84	7600	20240910	15.53	25100	-65.02	20240109	7600	15.53	20240910	25700	-65.84	20231121	7600	15.53	20240910	5.01	N	228670	500	77 억	1701674	N	N	2	N	N
6	20240930	121028	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8570	-180	5	-2.06	354018230	40669	41.59	8760	8920	8530	11370	6130	8750	8704.87	10.98	4646	9136	8942	8696	8502	8256	9040	8600	77	2620	500	6120	10	1	15495254	1328	-61.65	1.04	12	0.26	-139.00	8212.00	25700	20231121	-66.65	7600	20240910	12.76	25100	-65.86	20240109	7600	12.76	20240910	25700	-66.65	20231121	7600	12.76	20240910	5.01	N	228670	500	77 억	1701674	N	N	2	N	N
7	20240930	111025	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8530	-220	5	-2.51	307557890	35240	36.04	8760	8920	8530	11370	6130	8750	8727.52	10.98	3959	9136	8942	8696	8502	8256	9040	8600	77	2620	500	6120	10	1	15495254	1322	-61.37	1.04	12	0.23	-139.00	8212.00	25700	20231121	-66.81	7600	20240910	12.24	25100	-66.02	20240109	7600	12.24	20240910	25700	-66.81	20231121	7600	12.24	20240910	5.01	N	228670	500	77 억	1701674	N	N	2	N	N
8	20240930	101023	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8670	-80	5	-0.91	215636410	24535	25.09	8760	8920	8660	11370	6130	8750	8788.93	10.98	-731	9136	8942	8696	8502	8256	9040	8600	77	2620	500	6120	10	1	15495254	1343	-62.37	1.06	12	0.16	-139.00	8212.00	25700	20231121	-66.26	7600	20240910	14.08	25100	-65.46	20240109	7600	14.08	20240910	25700	-66.26	20231121	7600	14.08	20240910	5.01	N	228670	500	77 억	1701674	N	N	2	N	N
9	20240930	090941	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8760	10	2	0.11	93422030	10554	10.79	8760	8920	8760	11370	6130	8750	8851.81	10.98	90	9136	8942	8696	8502	8256	9040	8600	77	2620	500	6120	10	1	15495254	1357	-63.02	1.07	12	0.07	-139.00	8212.00	25700	20231121	-65.91	7600	20240910	15.26	25100	-65.10	20240109	7600	15.26	20240910	25700	-65.91	20231121	7600	15.26	20240910	5.01	N	228670	500	77 억	1701674	N	N	2	N	N
10	20240927	161032	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8750	260	2	3.06	847329110	97426	191.08	8510	8890	8450	11030	5950	8490	8697.15	10.89	13452	8690	8590	8410	8310	8130	8640	8360	77	2540	500	5940	10	1	15495254	1356	-62.95	1.07	12	0.63	-139.00	8212.00	25700	20231121	-65.95	7600	20240910	15.13	25100	-65.14	20240109	7600	15.13	20240910	25700	-65.95	20231121	7600	15.13	20240910	4.99	N	228670	500	77 억	1686661	N	N	2	N	N
11	20240927	151034	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8780	290	2	3.42	830966780	95557	187.41	8510	8890	8450	11030	5950	8490	8696.03	10.89	12881	8690	8590	8410	8310	8130	8640	8360	77	2540	500	5940	10	1	15495254	1360	-63.17	1.07	12	0.62	-139.00	8212.00	25700	20231121	-65.84	7600	20240910	15.53	25100	-65.02	20240109	7600	15.53	20240910	25700	-65.84	20231121	7600	15.53	20240910	4.99	N	228670	500	77 억	1686661	N	N	4	N	N
12	20240927	141043	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8790	300	2	3.53	725010630	83487	163.74	8510	8890	8450	11030	5950	8490	8684.11	10.89	16399	8690	8590	8410	8310	8130	8640	8360	77	2540	500	5940	10	1	15495254	1362	-63.24	1.07	12	0.54	-139.00	8212.00	25700	20231121	-65.80	7600	20240910	15.66	25100	-64.98	20240109	7600	15.66	20240910	25700	-65.80	20231121	7600	15.66	20240910	4.99	N	228670	500	77 억	1686661	N	N	4	N	N
13	20240927	131035	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8810	320	2	3.77	562564530	65063	127.60	8510	8820	8450	11030	5950	8490	8646.46	10.89	16690	8690	8590	8410	8310	8130	8640	8360	77	2540	500	5940	10	1	15495254	1365	-63.38	1.07	12	0.42	-139.00	8212.00	25700	20231121	-65.72	7600	20240910	15.92	25100	-64.90	20240109	7600	15.92	20240910	25700	-65.72	20231121	7600	15.92	20240910	4.99	N	228670	500	77 억	1686661	N	N	4	N	N
14	20240927	121029	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8610	120	2	1.41	342098710	39778	78.01	8510	8710	8450	11030	5950	8490	8600.20	10.89	7948	8690	8590	8410	8310	8130	8640	8360	77	2540	500	5940	10	1	15495254	1334	-61.94	1.05	12	0.26	-139.00	8212.00	25700	20231121	-66.50	7600	20240910	13.29	25100	-65.70	20240109	7600	13.29	20240910	25700	-66.50	20231121	7600	13.29	20240910	4.99	N	228670	500	77 억	1686661	N	N	4	N	N
15	20240927	111032	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8580	90	2	1.06	293294790	34107	66.89	8510	8710	8450	11030	5950	8490	8599.25	10.89	6079	8690	8590	8410	8310	8130	8640	8360	77	2540	500	5940	10	1	15495254	1329	-61.73	1.04	12	0.22	-139.00	8212.00	25700	20231121	-66.61	7600	20240910	12.89	25100	-65.82	20240109	7600	12.89	20240910	25700	-66.61	20231121	7600	12.89	20240910	4.99	N	228670	500	77 억	1686661	N	N	4	N	N
16	20240927	101030	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8610	120	2	1.41	255061260	29650	58.15	8510	8710	8450	11030	5950	8490	8602.40	10.89	4814	8690	8590	8410	8310	8130	8640	8360	77	2540	500	5940	10	1	15495254	1334	-61.94	1.05	12	0.19	-139.00	8212.00	25700	20231121	-66.50	7600	20240910	13.29	25100	-65.70	20240109	7600	13.29	20240910	25700	-66.50	20231121	7600	13.29	20240910	4.99	N	228670	500	77 억	1686661	N	N	4	N	N
17	20240927	091033	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8580	90	2	1.06	36397440	4270	8.37	8510	8590	8450	11030	5950	8490	8523.99	10.89	-391	8690	8590	8410	8310	8130	8640	8360	77	2540	500	5940	10	1	15495254	1329	-61.73	1.04	12	0.03	-139.00	8212.00	25700	20231121	-66.61	7600	20240910	12.89	25100	-65.82	20240109	7600	12.89	20240910	25700	-66.61	20231121	7600	12.89	20240910	4.99	N	228670	500	77 억	1686661	N	N	4	N	N
18	20240926	161013	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8490	290	2	3.54	425554190	50695	52.58	8230	8510	8230	10660	5740	8200	8392.28	10.78	15728	8606	8402	8246	8042	7886	8505	8145	77	2460	500	5740	10	1	15495254	1316	-61.08	1.03	12	0.33	-139.00	8212.00	25700	20231121	-66.96	7600	20240910	11.71	25100	-66.18	20240109	7600	11.71	20240910	25700	-66.96	20231121	7600	11.71	20240910	5.02	N	228670	500	77 억	1671085	N	N	4	N	N
19	20240926	151017	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8490	290	2	3.54	405442820	48326	50.13	8230	8510	8230	10660	5740	8200	8389.75	10.78	15119	8606	8402	8246	8042	7886	8505	8145	77	2460	500	5740	10	1	15495254	1316	-61.08	1.03	12	0.31	-139.00	8212.00	25700	20231121	-66.96	7600	20240910	11.71	25100	-66.18	20240109	7600	11.71	20240910	25700	-66.96	20231121	7600	11.71	20240910	5.02	N	228670	500	77 억	1671085	N	N	0	N	N
20	20240926	141025	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8500	300	2	3.66	371153430	44283	45.93	8230	8510	8230	10660	5740	8200	8381.40	10.78	14199	8606	8402	8246	8042	7886	8505	8145	77	2460	500	5740	10	1	15495254	1317	-61.15	1.04	12	0.29	-139.00	8212.00	25700	20231121	-66.93	7600	20240910	11.84	25100	-66.14	20240109	7600	11.84	20240910	25700	-66.93	20231121	7600	11.84	20240910	5.02	N	228670	500	77 억	1671085	N	N	0	N	N
21	20240926	131023	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8420	220	2	2.68	295191270	35322	36.64	8230	8480	8230	10660	5740	8200	8357.15	10.78	8872	8606	8402	8246	8042	7886	8505	8145	77	2460	500	5740	10	1	15495254	1305	-60.58	1.03	12	0.23	-139.00	8212.00	25700	20231121	-67.24	7600	20240910	10.79	25100	-66.45	20240109	7600	10.79	20240910	25700	-67.24	20231121	7600	10.79	20240910	5.02	N	228670	500	77 억	1671085	N	N	0	N	N
22	20240926	121025	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8450	250	2	3.05	253496830	30376	31.51	8230	8470	8230	10660	5740	8200	8345.30	10.78	6559	8606	8402	8246	8042	7886	8505	8145	77	2460	500	5740	10	1	15495254	1309	-60.79	1.03	12	0.20	-139.00	8212.00	25700	20231121	-67.12	7600	20240910	11.18	25100	-66.33	20240109	7600	11.18	20240910	25700	-67.12	20231121	7600	11.18	20240910	5.02	N	228670	500	77 억	1671085	N	N	0	N	N
23	20240926	111024	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8350	150	2	1.83	191192090	22983	23.84	8230	8440	8230	10660	5740	8200	8318.85	10.78	4172	8606	8402	8246	8042	7886	8505	8145	77	2460	500	5740	10	1	15495254	1294	-60.07	1.02	12	0.15	-139.00	8212.00	25700	20231121	-67.51	7600	20240910	9.87	25100	-66.73	20240109	7600	9.87	20240910	25700	-67.51	20231121	7600	9.87	20240910	5.02	N	228670	500	77 억	1671085	N	N	0	N	N
24	20240926	101027	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8360	160	2	1.95	133038430	16049	16.65	8230	8370	8230	10660	5740	8200	8289.52	10.78	3522	8606	8402	8246	8042	7886	8505	8145	77	2460	500	5740	10	1	15495254	1295	-60.14	1.02	12	0.10	-139.00	8212.00	25700	20231121	-67.47	7600	20240910	10.00	25100	-66.69	20240109	7600	10.00	20240910	25700	-67.47	20231121	7600	10.00	20240910	5.02	N	228670	500	77 억	1671085	N	N	0	N	N
25	20240926	091023	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8300	100	2	1.22	20526490	2471	2.56	8230	8340	8230	10660	5740	8200	8306.96	10.78	268	8606	8402	8246	8042	7886	8505	8145	77	2460	500	5740	10	1	15495254	1286	-59.71	1.01	12	0.02	-139.00	8212.00	25700	20231121	-67.70	7600	20240910	9.21	25100	-66.93	20240109	7600	9.21	20240910	25700	-67.70	20231121	7600	9.21	20240910	5.02	N	228670	500	77 억	1671085	N	N	0	N	N
26	20240925	161010	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8200	160	2	1.99	801905150	96334	247.77	8090	8450	8090	10450	5630	8040	8324.88	10.65	20566	8220	8130	7980	7890	7740	8175	7935	77	2410	500	5620	10	1	15495254	1271	-58.99	1.00	12	0.62	-139.00	8212.00	25700	20231121	-68.09	7600	20240910	7.89	25100	-67.33	20240109	7600	7.89	20240910	25700	-68.09	20231121	7600	7.89	20240910	4.99	N	228670	500	77 억	1650754	N	N	18	N	N
27	20240925	151020	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8220	180	2	2.24	775274570	93091	239.43	8090	8450	8090	10450	5630	8040	8328.14	10.65	20300	8220	8130	7980	7890	7740	8175	7935	77	2410	500	5620	10	1	15495254	1274	-59.14	1.00	12	0.60	-139.00	8212.00	25700	20231121	-68.02	7600	20240910	8.16	25100	-67.25	20240109	7600	8.16	20240910	25700	-68.02	20231121	7600	8.16	20240910	4.99	N	228670	500	77 억	1650754	N	N	18	N	N
28	20240925	141021	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8350	310	2	3.86	636168670	76261	196.14	8090	8450	8090	10450	5630	8040	8341.99	10.65	20133	8220	8130	7980	7890	7740	8175	7935	77	2410	500	5620	10	1	15495254	1294	-60.07	1.02	12	0.49	-139.00	8212.00	25700	20231121	-67.51	7600	20240910	9.87	25100	-66.73	20240109	7600	9.87	20240910	25700	-67.51	20231121	7600	9.87	20240910	4.99	N	228670	500	77 억	1650754	N	N	18	N	N
29	20240925	131018	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8350	310	2	3.86	586978580	70371	180.99	8090	8450	8090	10450	5630	8040	8341.20	10.65	19229	8220	8130	7980	7890	7740	8175	7935	77	2410	500	5620	10	1	15495254	1294	-60.07	1.02	12	0.45	-139.00	8212.00	25700	20231121	-67.51	7600	20240910	9.87	25100	-66.73	20240109	7600	9.87	20240910	25700	-67.51	20231121	7600	9.87	20240910	4.99	N	228670	500	77 억	1650754	N	N	18	N	N
30	20240925	121021	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8420	380	2	4.73	516863940	62041	159.57	8090	8450	8090	10450	5630	8040	8331.01	10.65	19811	8220	8130	7980	7890	7740	8175	7935	77	2410	500	5620	10	1	15495254	1305	-60.58	1.03	12	0.40	-139.00	8212.00	25700	20231121	-67.24	7600	20240910	10.79	25100	-66.45	20240109	7600	10.79	20240910	25700	-67.24	20231121	7600	10.79	20240910	4.99	N	228670	500	77 억	1650754	N	N	18	N	N
31	20240925	111017	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8310	270	2	3.36	405588230	48771	125.44	8090	8420	8090	10450	5630	8040	8316.18	10.65	16533	8220	8130	7980	7890	7740	8175	7935	77	2410	500	5620	10	1	15495254	1288	-59.78	1.01	12	0.31	-139.00	8212.00	25700	20231121	-67.67	7600	20240910	9.34	25100	-66.89	20240109	7600	9.34	20240910	25700	-67.67	20231121	7600	9.34	20240910	4.99	N	228670	500	77 억	1650754	N	N	18	N	N
32	20240925	101014	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8350	310	2	3.86	366933490	44121	113.48	8090	8420	8090	10450	5630	8040	8316.53	10.65	15523	8220	8130	7980	7890	7740	8175	7935	77	2410	500	5620	10	1	15495254	1294	-60.07	1.02	12	0.28	-139.00	8212.00	25700	20231121	-67.51	7600	20240910	9.87	25100	-66.73	20240109	7600	9.87	20240910	25700	-67.51	20231121	7600	9.87	20240910	4.99	N	228670	500	77 억	1650754	N	N	18	N	N
33	20240925	091025	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8280	240	2	2.99	117157570	14245	36.64	8090	8300	8090	10450	5630	8040	8224.47	10.65	7474	8220	8130	7980	7890	7740	8175	7935	77	2410	500	5620	10	1	15495254	1283	-59.57	1.01	12	0.09	-139.00	8212.00	25700	20231121	-67.78	7600	20240910	8.95	25100	-67.01	20240109	7600	8.95	20240910	25700	-67.78	20231121	7600	8.95	20240910	4.99	N	228670	500	77 억	1650754	N	N	18	N	N
34	20240924	161011	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8040	130	2	1.64	297903890	37420	91.15	7910	8070	7830	10280	5540	7910	7961.07	10.56	14058	8090	8000	7900	7810	7710	8045	7855	77	2370	500	5530	10	1	15495254	1246	-57.84	0.98	12	0.24	-139.00	8212.00	25700	20231121	-68.72	7600	20240910	5.79	25100	-67.97	20240109	7600	5.79	20240910	25700	-68.72	20231121	7600	5.79	20240910	5.01	N	228670	500	77 억	1636924	N	N	18	N	N
35	20240924	151013	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8050	140	2	1.77	287120650	36079	87.88	7910	8070	7830	10280	5540	7910	7958.11	10.56	13408	8090	8000	7900	7810	7710	8045	7855	77	2370	500	5530	10	1	15495254	1247	-57.91	0.98	12	0.23	-139.00	8212.00	25700	20231121	-68.68	7600	20240910	5.92	25100	-67.93	20240109	7600	5.92	20240910	25700	-68.68	20231121	7600	5.92	20240910	5.01	N	228670	500	77 억	1636924	N	N	10	N	N
36	20240924	141003	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8000	90	2	1.14	218498140	27545	67.09	7910	8010	7830	10280	5540	7910	7932.41	10.56	13327	8090	8000	7900	7810	7710	8045	7855	77	2370	500	5530	10	1	15495254	1240	-57.55	0.97	12	0.18	-139.00	8212.00	25700	20231121	-68.87	7600	20240910	5.26	25100	-68.13	20240109	7600	5.26	20240910	25700	-68.87	20231121	7600	5.26	20240910	5.01	N	228670	500	77 억	1636924	N	N	10	N	N
37	20240924	131013	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	0	3	0.00	147702800	18661	45.45	7910	8000	7830	10280	5540	7910	7915.05	10.56	5268	8090	8000	7900	7810	7710	8045	7855	77	2370	500	5530	10	1	15495254	1226	-56.91	0.96	12	0.12	-139.00	8212.00	25700	20231121	-69.22	7600	20240910	4.08	25100	-68.49	20240109	7600	4.08	20240910	25700	-69.22	20231121	7600	4.08	20240910	5.01	N	228670	500	77 억	1636924	N	N	10	N	N
38	20240924	121006	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7930	20	2	0.25	138507100	17500	42.63	7910	8000	7830	10280	5540	7910	7914.69	10.56	4644	8090	8000	7900	7810	7710	8045	7855	77	2370	500	5530	10	1	15495254	1229	-57.05	0.97	12	0.11	-139.00	8212.00	25700	20231121	-69.14	7600	20240910	4.34	25100	-68.41	20240109	7600	4.34	20240910	25700	-69.14	20231121	7600	4.34	20240910	5.01	N	228670	500	77 억	1636924	N	N	10	N	N
39	20240924	111014	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7890	-20	5	-0.25	98988010	12484	30.41	7910	8000	7830	10280	5540	7910	7929.19	10.56	2937	8090	8000	7900	7810	7710	8045	7855	77	2370	500	5530	10	1	15495254	1223	-56.76	0.96	12	0.08	-139.00	8212.00	25700	20231121	-69.30	7600	20240910	3.82	25100	-68.57	20240109	7600	3.82	20240910	25700	-69.30	20231121	7600	3.82	20240910	5.01	N	228670	500	77 억	1636924	N	N	10	N	N
40	20240924	101013	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8000	90	2	1.14	51352920	6475	15.77	7910	8000	7860	10280	5540	7910	7930.95	10.56	2550	8090	8000	7900	7810	7710	8045	7855	77	2370	500	5530	10	1	15495254	1240	-57.55	0.97	12	0.04	-139.00	8212.00	25700	20231121	-68.87	7600	20240910	5.26	25100	-68.13	20240109	7600	5.26	20240910	25700	-68.87	20231121	7600	5.26	20240910	5.01	N	228670	500	77 억	1636924	N	N	10	N	N
41	20240924	091016	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	0	3	0.00	1448600	183	0.45	7910	7940	7900	10280	5540	7910	7915.85	10.56	-98	8090	8000	7900	7810	7710	8045	7855	77	2370	500	5530	10	1	15495254	1226	-56.91	0.96	12	0.00	-139.00	8212.00	25700	20231121	-69.22	7600	20240910	4.08	25100	-68.49	20240109	7600	4.08	20240910	25700	-69.22	20231121	7600	4.08	20240910	5.01	N	228670	500	77 억	1636924	N	N	10	N	N
42	20240923	161008	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	-10	5	-0.13	323074070	40986	73.51	7860	7990	7800	10290	5550	7920	7882.51	10.58	8592	8273	8096	8003	7826	7733	8185	7915	77	2370	500	5540	10	1	15495254	1226	-56.91	0.96	12	0.26	-139.00	8212.00	26000	20230912	-69.58	7600	20240910	4.08	25100	-68.49	20240109	7600	4.08	20240910	25700	-69.22	20231121	7600	4.08	20240910	4.90	N	228670	500	77 억	1639352	N	N	10	N	N
43	20240923	151010	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7870	-50	5	-0.63	294245790	37326	66.95	7860	7990	7800	10290	5550	7920	7883.13	10.58	9320	8273	8096	8003	7826	7733	8185	7915	77	2370	500	5540	10	1	15495254	1219	-56.62	0.96	12	0.24	-139.00	8212.00	26000	20230912	-69.73	7600	20240910	3.55	25100	-68.65	20240109	7600	3.55	20240910	25700	-69.38	20231121	7600	3.55	20240910	4.90	N	228670	500	77 억	1639352	N	N	47	N	N
44	20240923	141016	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7900	-20	5	-0.25	254964280	32337	58.00	7860	7990	7800	10290	5550	7920	7884.60	10.58	7735	8273	8096	8003	7826	7733	8185	7915	77	2370	500	5540	10	1	15495254	1224	-56.83	0.96	12	0.21	-139.00	8212.00	26000	20230912	-69.62	7600	20240910	3.95	25100	-68.53	20240109	7600	3.95	20240910	25700	-69.26	20231121	7600	3.95	20240910	4.90	N	228670	500	77 억	1639352	N	N	47	N	N
45	20240923	131012	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7920	0	3	0.00	227232930	28845	51.74	7860	7990	7800	10290	5550	7920	7877.72	10.58	6553	8273	8096	8003	7826	7733	8185	7915	77	2370	500	5540	10	1	15495254	1227	-56.98	0.96	12	0.19	-139.00	8212.00	26000	20230912	-69.54	7600	20240910	4.21	25100	-68.45	20240109	7600	4.21	20240910	25700	-69.18	20231121	7600	4.21	20240910	4.90	N	228670	500	77 억	1639352	N	N	47	N	N
46	20240923	121014	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	-10	5	-0.13	179912310	22843	40.97	7860	7990	7800	10290	5550	7920	7876.04	10.58	4354	8273	8096	8003	7826	7733	8185	7915	77	2370	500	5540	10	1	15495254	1226	-56.91	0.96	12	0.15	-139.00	8212.00	26000	20230912	-69.58	7600	20240910	4.08	25100	-68.49	20240109	7600	4.08	20240910	25700	-69.22	20231121	7600	4.08	20240910	4.90	N	228670	500	77 억	1639352	N	N	47	N	N
47	20240923	111012	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7930	10	2	0.13	156868110	19928	35.74	7860	7990	7800	10290	5550	7920	7871.74	10.58	3661	8273	8096	8003	7826	7733	8185	7915	77	2370	500	5540	10	1	15495254	1229	-57.05	0.97	12	0.13	-139.00	8212.00	26000	20230912	-69.50	7600	20240910	4.34	25100	-68.41	20240109	7600	4.34	20240910	25700	-69.14	20231121	7600	4.34	20240910	4.90	N	228670	500	77 억	1639352	N	N	47	N	N
48	20240923	101011	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7920	0	3	0.00	117093770	14915	26.75	7860	7990	7800	10290	5550	7920	7850.74	10.58	527	8273	8096	8003	7826	7733	8185	7915	77	2370	500	5540	10	1	15495254	1227	-56.98	0.96	12	0.10	-139.00	8212.00	26000	20230912	-69.54	7600	20240910	4.21	25100	-68.45	20240109	7600	4.21	20240910	25700	-69.18	20231121	7600	4.21	20240910	4.90	N	228670	500	77 억	1639352	N	N	47	N	N
49	20240923	091012	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7890	-30	5	-0.38	18866610	2391	4.29	7860	7990	7860	10290	5550	7920	7890.68	10.58	-53	8273	8096	8003	7826	7733	8185	7915	77	2370	500	5540	10	1	15495254	1223	-56.76	0.96	12	0.02	-139.00	8212.00	26000	20230912	-69.65	7600	20240910	3.82	25100	-68.57	20240109	7600	3.82	20240910	25700	-69.30	20231121	7600	3.82	20240910	4.90	N	228670	500	77 억	1639352	N	N	47	N	N
50	20240913	160922	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8080	10	2	0.12	410284390	51168	61.33	8150	8160	7900	10490	5650	8070	8018.29	10.79	3194	8343	8206	8063	7926	7783	8275	7995	77	2420	500	5640	10	1	15495254	1252	-58.13	0.98	12	0.33	-139.00	8212.00	27300	20230907	-70.40	7600	20240910	6.32	25100	-67.81	20240109	7600	6.32	20240910	25700	-68.56	20231121	7600	6.32	20240910	4.86	N	228670	500	77 억	1672071	N	N	0	N	N
51	20240913	150930	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8060	-10	5	-0.12	387602850	48348	57.95	8150	8160	7900	10490	5650	8070	8016.94	10.79	1657	8343	8206	8063	7926	7783	8275	7995	77	2420	500	5640	10	1	15495254	1249	-57.99	0.98	12	0.31	-139.00	8212.00	27300	20230907	-70.48	7600	20240910	6.05	25100	-67.89	20240109	7600	6.05	20240910	25700	-68.64	20231121	7600	6.05	20240910	4.86	N	228670	500	77 억	1672071	N	N	0	N	N
52	20240913	140932	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8090	20	2	0.25	363427140	45351	54.36	8150	8160	7900	10490	5650	8070	8013.65	10.79	369	8343	8206	8063	7926	7783	8275	7995	77	2420	500	5640	10	1	15495254	1254	-58.20	0.99	12	0.29	-139.00	8212.00	27300	20230907	-70.37	7600	20240910	6.45	25100	-67.77	20240109	7600	6.45	20240910	25700	-68.52	20231121	7600	6.45	20240910	4.86	N	228670	500	77 억	1672071	N	N	0	N	N
53	20240913	130927	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7970	-100	5	-1.24	325799430	40668	48.75	8150	8160	7900	10490	5650	8070	8011.20	10.79	-1429	8343	8206	8063	7926	7783	8275	7995	77	2420	500	5640	10	1	15495254	1235	-57.34	0.97	12	0.26	-139.00	8212.00	27300	20230907	-70.81	7600	20240910	4.87	25100	-68.25	20240109	7600	4.87	20240910	25700	-68.99	20231121	7600	4.87	20240910	4.86	N	228670	500	77 억	1672071	N	N	0	N	N
54	20240913	120927	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7970	-100	5	-1.24	277692690	34630	41.51	8150	8160	7900	10490	5650	8070	8018.85	10.79	-3207	8343	8206	8063	7926	7783	8275	7995	77	2420	500	5640	10	1	15495254	1235	-57.34	0.97	12	0.22	-139.00	8212.00	27300	20230907	-70.81	7600	20240910	4.87	25100	-68.25	20240109	7600	4.87	20240910	25700	-68.99	20231121	7600	4.87	20240910	4.86	N	228670	500	77 억	1672071	N	N	0	N	N
55	20240913	110928	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8020	-50	5	-0.62	258902590	32275	38.69	8150	8160	7900	10490	5650	8070	8021.77	10.79	-3346	8343	8206	8063	7926	7783	8275	7995	77	2420	500	5640	10	1	15495254	1243	-57.70	0.98	12	0.21	-139.00	8212.00	27300	20230907	-70.62	7600	20240910	5.53	25100	-68.05	20240109	7600	5.53	20240910	25700	-68.79	20231121	7600	5.53	20240910	4.86	N	228670	500	77 억	1672071	N	N	0	N	N
56	20240913	100932	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7940	-130	5	-1.61	182552550	22730	27.25	8150	8160	7900	10490	5650	8070	8031.35	10.79	-1566	8343	8206	8063	7926	7783	8275	7995	77	2420	500	5640	10	1	15495254	1230	-57.12	0.97	12	0.15	-139.00	8212.00	27300	20230907	-70.92	7600	20240910	4.47	25100	-68.37	20240109	7600	4.47	20240910	25700	-69.11	20231121	7600	4.47	20240910	4.86	N	228670	500	77 억	1672071	N	N	0	N	N
57	20240913	090934	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8130	60	2	0.74	43221430	5305	6.36	8150	8160	8080	10490	5650	8070	8147.30	10.79	-463	8343	8206	8063	7926	7783	8275	7995	77	2420	500	5640	10	1	15495254	1260	-58.49	0.99	12	0.03	-139.00	8212.00	27300	20230907	-70.22	7600	20240910	6.97	25100	-67.61	20240109	7600	6.97	20240910	25700	-68.37	20231121	7600	6.97	20240910	4.86	N	228670	500	77 억	1672071	N	N	0	N	N
58	20240912	160911	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8070	140	2	1.77	671004250	83377	100.98	7920	8200	7920	10300	5560	7930	8047.75	10.63	2293	8276	8102	7876	7702	7476	8190	7790	77	2370	500	5550	10	1	15495254	1250	-58.06	0.98	12	0.54	-139.00	8212.00	28000	20230906	-71.18	7600	20240910	6.18	25100	-67.85	20240109	7600	6.18	20240910	26000	-68.96	20230912	7600	6.18	20240910	4.80	N	228670	500	77 억	1647749	N	N	0	N	N
59	20240912	150927	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8070	140	2	1.77	614667230	76392	92.52	7920	8200	7920	10300	5560	7930	8046.23	10.63	1342	8276	8102	7876	7702	7476	8190	7790	77	2370	500	5550	10	1	15495254	1250	-58.06	0.98	12	0.49	-139.00	8212.00	28000	20230906	-71.18	7600	20240910	6.18	25100	-67.85	20240109	7600	6.18	20240910	26000	-68.96	20230912	7600	6.18	20240910	4.80	N	228670	500	77 억	1647749	N	N	0	N	N
60	20240912	140930	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8020	90	2	1.13	513848020	63857	77.34	7920	8200	7920	10300	5560	7930	8046.86	10.63	-1735	8276	8102	7876	7702	7476	8190	7790	77	2370	500	5550	10	1	15495254	1243	-57.70	0.98	12	0.41	-139.00	8212.00	28000	20230906	-71.36	7600	20240910	5.53	25100	-68.05	20240109	7600	5.53	20240910	26000	-69.15	20230912	7600	5.53	20240910	4.80	N	228670	500	77 억	1647749	N	N	0	N	N
61	20240912	130923	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8030	100	2	1.26	437969550	54388	65.87	7920	8200	7920	10300	5560	7930	8052.69	10.63	-843	8276	8102	7876	7702	7476	8190	7790	77	2370	500	5550	10	1	15495254	1244	-57.77	0.98	12	0.35	-139.00	8212.00	28000	20230906	-71.32	7600	20240910	5.66	25100	-68.01	20240109	7600	5.66	20240910	26000	-69.12	20230912	7600	5.66	20240910	4.80	N	228670	500	77 억	1647749	N	N	0	N	N
62	20240912	120920	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8020	90	2	1.13	345766960	42891	51.95	7920	8200	7920	10300	5560	7930	8061.53	10.63	-2420	8276	8102	7876	7702	7476	8190	7790	77	2370	500	5550	10	1	15495254	1243	-57.70	0.98	12	0.28	-139.00	8212.00	28000	20230906	-71.36	7600	20240910	5.53	25100	-68.05	20240109	7600	5.53	20240910	26000	-69.15	20230912	7600	5.53	20240910	4.80	N	228670	500	77 억	1647749	N	N	0	N	N
63	20240912	110920	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8010	80	2	1.01	250896100	31068	37.63	7920	8200	7920	10300	5560	7930	8075.71	10.63	-3369	8276	8102	7876	7702	7476	8190	7790	77	2370	500	5550	10	1	15495254	1241	-57.63	0.98	12	0.20	-139.00	8212.00	28000	20230906	-71.39	7600	20240910	5.39	25100	-68.09	20240109	7600	5.39	20240910	26000	-69.19	20230912	7600	5.39	20240910	4.80	N	228670	500	77 억	1647749	N	N	0	N	N
64	20240912	100923	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8110	180	2	2.27	154127820	19031	23.05	7920	8200	7920	10300	5560	7930	8098.78	10.63	-1874	8276	8102	7876	7702	7476	8190	7790	77	2370	500	5550	10	1	15495254	1257	-58.35	0.99	12	0.12	-139.00	8212.00	28000	20230906	-71.04	7600	20240910	6.71	25100	-67.69	20240109	7600	6.71	20240910	26000	-68.81	20230912	7600	6.71	20240910	4.80	N	228670	500	77 억	1647749	N	N	0	N	N
65	20240912	090922	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8050	120	2	1.51	43471620	5418	6.56	7920	8090	7920	10300	5560	7930	8023.55	10.63	-2206	8276	8102	7876	7702	7476	8190	7790	77	2370	500	5550	10	1	15495254	1247	-57.91	0.98	12	0.03	-139.00	8212.00	28000	20230906	-71.25	7600	20240910	5.92	25100	-67.93	20240109	7600	5.92	20240910	26000	-69.04	20230912	7600	5.92	20240910	4.80	N	228670	500	77 억	1647749	N	N	0	N	N
66	20240911	160902	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7930	260	2	3.39	657012620	82497	77.24	7650	8050	7650	9970	5370	7670	7964.16	10.42	33074	8210	7940	7770	7500	7330	7855	7415	77	2300	500	5360	10	1	15495254	1229	-57.05	0.97	12	0.53	-139.00	8212.00	28000	20230906	-71.68	7600	20240910	4.34	25100	-68.41	20240109	7600	4.34	20240910	26150	-69.67	20230911	7600	4.34	20240910	4.82	N	228670	500	77 억	1614607	N	N	2	N	N
67	20240911	150908	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7960	290	2	3.78	624501130	78393	73.40	7650	8050	7650	9970	5370	7670	7966.29	10.42	32889	8210	7940	7770	7500	7330	7855	7415	77	2300	500	5360	10	1	15495254	1233	-57.27	0.97	12	0.51	-139.00	8212.00	28000	20230906	-71.57	7600	20240910	4.74	25100	-68.29	20240109	7600	4.74	20240910	26150	-69.56	20230911	7600	4.74	20240910	4.82	N	228670	500	77 억	1614607	N	N	2	N	N
68	20240911	140911	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8000	330	2	4.30	537125780	67394	63.10	7650	8050	7650	9970	5370	7670	7969.93	10.42	28682	8210	7940	7770	7500	7330	7855	7415	77	2300	500	5360	10	1	15495254	1240	-57.55	0.97	12	0.43	-139.00	8212.00	28000	20230906	-71.43	7600	20240910	5.26	25100	-68.13	20240109	7600	5.26	20240910	26150	-69.41	20230911	7600	5.26	20240910	4.82	N	228670	500	77 억	1614607	N	N	2	N	N
69	20240911	130906	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7990	320	2	4.17	459865030	57731	54.05	7650	8050	7650	9970	5370	7670	7965.65	10.42	26084	8210	7940	7770	7500	7330	7855	7415	77	2300	500	5360	10	1	15495254	1238	-57.48	0.97	12	0.37	-139.00	8212.00	28000	20230906	-71.46	7600	20240910	5.13	25100	-68.17	20240109	7600	5.13	20240910	26150	-69.45	20230911	7600	5.13	20240910	4.82	N	228670	500	77 억	1614607	N	N	2	N	N
70	20240911	120911	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8020	350	2	4.56	414967400	52099	48.78	7650	8050	7650	9970	5370	7670	7964.98	10.42	24744	8210	7940	7770	7500	7330	7855	7415	77	2300	500	5360	10	1	15495254	1243	-57.70	0.98	12	0.34	-139.00	8212.00	28000	20230906	-71.36	7600	20240910	5.53	25100	-68.05	20240109	7600	5.53	20240910	26150	-69.33	20230911	7600	5.53	20240910	4.82	N	228670	500	77 억	1614607	N	N	2	N	N
71	20240911	110901	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7970	300	2	3.91	374713370	47067	44.07	7650	8050	7650	9970	5370	7670	7961.28	10.42	23320	8210	7940	7770	7500	7330	7855	7415	77	2300	500	5360	10	1	15495254	1235	-57.34	0.97	12	0.30	-139.00	8212.00	28000	20230906	-71.54	7600	20240910	4.87	25100	-68.25	20240109	7600	4.87	20240910	26150	-69.52	20230911	7600	4.87	20240910	4.82	N	228670	500	77 억	1614607	N	N	2	N	N
72	20240911	100858	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8040	370	2	4.82	295241350	37119	34.75	7650	8050	7650	9970	5370	7670	7953.91	10.42	21275	8210	7940	7770	7500	7330	7855	7415	77	2300	500	5360	10	1	15495254	1246	-57.84	0.98	12	0.24	-139.00	8212.00	28000	20230906	-71.29	7600	20240910	5.79	25100	-67.97	20240109	7600	5.79	20240910	26150	-69.25	20230911	7600	5.79	20240910	4.82	N	228670	500	77 억	1614607	N	N	2	N	N
73	20240911	090914	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7720	50	2	0.65	8170560	1061	0.99	7650	7880	7650	9970	5370	7670	7700.81	10.42	478	8210	7940	7770	7500	7330	7855	7415	77	2300	500	5360	10	1	15495254	1196	-55.54	0.94	12	0.01	-139.00	8212.00	28000	20230906	-72.43	7600	20240910	1.58	25100	-69.24	20240109	7600	1.58	20240910	26150	-70.48	20230911	7600	1.58	20240910	4.82	N	228670	500	77 억	1614607	N	N	2	N	N
74	20240910	160902	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7670	-330	5	-4.12	830289340	106701	114.16	8000	8040	7600	10400	5600	8000	7781.88	10.51	10517	8213	8106	7903	7796	7593	8160	7850	77	2400	500	5600	10	1	15495254	1188	-55.18	0.93	12	0.69	-139.00	8212.00	28000	20230906	-72.61	7600	20240910	0.92	25100	-69.44	20240109	7600	0.92	20240910	26150	-70.67	20230911	7600	0.92	20240910	4.85	N	228670	500	77 억	1629121	N	N	2	N	N
75	20240910	150912	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7700	-300	5	-3.75	622125580	79488	85.04	8000	8040	7690	10400	5600	8000	7826.49	10.51	7989	8213	8106	7903	7796	7593	8160	7850	77	2400	500	5600	10	1	15495254	1193	-55.40	0.94	12	0.51	-139.00	8212.00	28000	20230906	-72.50	7690	20240910	0.13	25100	-69.32	20240109	7690	0.13	20240910	26150	-70.55	20230911	7690	0.13	20240910	4.85	N	228670	500	77 억	1629121	N	N	1	N	N
76	20240910	140903	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7760	-240	5	-3.00	468813140	59674	63.84	8000	8040	7750	10400	5600	8000	7856.05	10.51	6045	8213	8106	7903	7796	7593	8160	7850	77	2400	500	5600	10	1	15495254	1202	-55.83	0.94	12	0.39	-139.00	8212.00	28000	20230906	-72.29	7700	20240909	0.78	25100	-69.08	20240109	7700	0.78	20240909	26150	-70.33	20230911	7700	0.78	20240909	4.85	N	228670	500	77 억	1629121	N	N	1	N	N
77	20240910	130902	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7800	-200	5	-2.50	377224230	47903	51.25	8000	8040	7790	10400	5600	8000	7874.55	10.51	3560	8213	8106	7903	7796	7593	8160	7850	77	2400	500	5600	10	1	15495254	1209	-56.12	0.95	12	0.31	-139.00	8212.00	28000	20230906	-72.14	7700	20240909	1.30	25100	-68.92	20240109	7700	1.30	20240909	26150	-70.17	20230911	7700	1.30	20240909	4.85	N	228670	500	77 억	1629121	N	N	1	N	N
78	20240910	120904	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7820	-180	5	-2.25	332002680	42110	45.05	8000	8040	7790	10400	5600	8000	7883.96	10.51	1712	8213	8106	7903	7796	7593	8160	7850	77	2400	500	5600	10	1	15495254	1212	-56.26	0.95	12	0.27	-139.00	8212.00	28000	20230906	-72.07	7700	20240909	1.56	25100	-68.84	20240109	7700	1.56	20240909	26150	-70.10	20230911	7700	1.56	20240909	4.85	N	228670	500	77 억	1629121	N	N	1	N	N
79	20240910	110902	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7840	-160	5	-2.00	231308350	29222	31.26	8000	8040	7830	10400	5600	8000	7915.33	10.51	1388	8213	8106	7903	7796	7593	8160	7850	77	2400	500	5600	10	1	15495254	1215	-56.40	0.95	12	0.19	-139.00	8212.00	28000	20230906	-72.00	7700	20240909	1.82	25100	-68.76	20240109	7700	1.82	20240909	26150	-70.02	20230911	7700	1.82	20240909	4.85	N	228670	500	77 억	1629121	N	N	1	N	N
80	20240910	100906	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	-90	5	-1.12	172810470	21789	23.31	8000	8040	7850	10400	5600	8000	7930.84	10.51	807	8213	8106	7903	7796	7593	8160	7850	77	2400	500	5600	10	1	15495254	1226	-56.91	0.96	12	0.14	-139.00	8212.00	28000	20230906	-71.75	7700	20240909	2.73	25100	-68.49	20240109	7700	2.73	20240909	26150	-69.75	20230911	7700	2.73	20240909	4.85	N	228670	500	77 억	1629121	N	N	1	N	N
81	20240910	090902	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7970	-30	5	-0.38	54841500	6861	7.34	8000	8040	7960	10400	5600	8000	7993.15	10.51	-1410	8213	8106	7903	7796	7593	8160	7850	77	2400	500	5600	10	1	15495254	1235	-57.34	0.97	12	0.04	-139.00	8212.00	28000	20230906	-71.54	7700	20240909	3.51	25100	-68.25	20240109	7700	3.51	20240909	26150	-69.52	20230911	7700	3.51	20240909	4.85	N	228670	500	77 억	1629121	N	N	1	N	N
82	20240909	160845	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8000	30	2	0.38	729970660	93207	67.73	7820	8010	7700	10360	5580	7970	7831.28	10.53	23128	8643	8306	8133	7796	7623	8220	7710	77	2390	500	5570	10	1	15495254	1240	-57.55	0.97	12	0.60	-139.00	8212.00	28000	20230906	-71.43	7700	20240909	3.90	25100	-68.13	20240109	7700	3.90	20240909	26150	-69.41	20230911	7700	3.90	20240909	4.87	N	228670	500	77 억	1630991	N	N	1	N	N
83	20240909	150855	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7950	-20	5	-0.25	690376170	88243	64.12	7820	8010	7700	10360	5580	7970	7823.58	10.53	22536	8643	8306	8133	7796	7623	8220	7710	77	2390	500	5570	10	1	15495254	1232	-57.19	0.97	12	0.57	-139.00	8212.00	28000	20230906	-71.61	7700	20240909	3.25	25100	-68.33	20240109	7700	3.25	20240909	26150	-69.60	20230911	7700	3.25	20240909	4.87	N	228670	500	77 억	1630991	N	N	19	N	N
84	20240909	140857	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7840	-130	5	-1.63	643512910	82357	59.85	7820	8010	7700	10360	5580	7970	7813.70	10.53	23413	8643	8306	8133	7796	7623	8220	7710	77	2390	500	5570	10	1	15495254	1215	-56.40	0.95	12	0.53	-139.00	8212.00	28000	20230906	-72.00	7700	20240909	1.82	25100	-68.76	20240109	7700	1.82	20240909	26150	-70.02	20230911	7700	1.82	20240909	4.87	N	228670	500	77 억	1630991	N	N	19	N	N
85	20240909	130851	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7850	-120	5	-1.51	575985760	73776	53.61	7820	8010	7700	10360	5580	7970	7807.22	10.53	18440	8643	8306	8133	7796	7623	8220	7710	77	2390	500	5570	10	1	15495254	1216	-56.47	0.96	12	0.48	-139.00	8212.00	28000	20230906	-71.96	7700	20240909	1.95	25100	-68.73	20240109	7700	1.95	20240909	26150	-69.98	20230911	7700	1.95	20240909	4.87	N	228670	500	77 억	1630991	N	N	19	N	N
86	20240909	120850	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7980	10	2	0.13	472407480	60614	44.05	7820	8010	7700	10360	5580	7970	7793.70	10.53	13353	8643	8306	8133	7796	7623	8220	7710	77	2390	500	5570	10	1	15495254	1237	-57.41	0.97	12	0.39	-139.00	8212.00	28000	20230906	-71.50	7700	20240909	3.64	25100	-68.21	20240109	7700	3.64	20240909	26150	-69.48	20230911	7700	3.64	20240909	4.87	N	228670	500	77 억	1630991	N	N	19	N	N
87	20240909	110851	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7790	-180	5	-2.26	350929940	45169	32.82	7820	7880	7700	10360	5580	7970	7769.27	10.53	9238	8643	8306	8133	7796	7623	8220	7710	77	2390	500	5570	10	1	15495254	1207	-56.04	0.95	12	0.29	-139.00	8212.00	28000	20230906	-72.18	7700	20240909	1.17	25100	-68.96	20240109	7700	1.17	20240909	26150	-70.21	20230911	7700	1.17	20240909	4.87	N	228670	500	77 억	1630991	N	N	19	N	N
88	20240909	100854	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7770	-200	5	-2.51	261360460	33641	24.45	7820	7880	7700	10360	5580	7970	7769.10	10.53	3891	8643	8306	8133	7796	7623	8220	7710	77	2390	500	5570	10	1	15495254	1204	-55.90	0.95	12	0.22	-139.00	8212.00	28000	20230906	-72.25	7700	20240909	0.91	25100	-69.04	20240109	7700	0.91	20240909	26150	-70.29	20230911	7700	0.91	20240909	4.87	N	228670	500	77 억	1630991	N	N	19	N	N
89	20240909	090848	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7710	-260	5	-3.26	106859000	13757	10.00	7820	7880	7700	10360	5580	7970	7767.61	10.53	1640	8643	8306	8133	7796	7623	8220	7710	77	2390	500	5570	10	1	15495254	1195	-55.47	0.94	12	0.09	-139.00	8212.00	28000	20230906	-72.46	7700	20240909	0.13	25100	-69.28	20240109	7700	0.13	20240909	26150	-70.52	20230911	7700	0.13	20240909	4.87	N	228670	500	77 억	1630991	N	N	19	N	N
90	20240906	160835	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7970	-430	5	-5.12	1107055140	137157	186.86	8400	8470	7960	10920	5880	8400	8071.93	10.35	15593	8720	8560	8480	8320	8240	8520	8280	77	2520	500	5880	10	1	15495254	1235	-57.34	0.97	12	0.89	-139.00	8212.00	28000	20230906	-71.54	7960	20240906	0.13	25100	-68.25	20240109	7960	0.13	20240906	28000	-71.54	20230906	7960	0.13	20240906	4.89	N	228670	500	77 억	1604324	N	N	19	N	N
91	20240906	150849	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7970	-430	5	-5.12	1053014590	130383	177.63	8400	8470	7970	10920	5880	8400	8076.32	10.35	15480	8720	8560	8480	8320	8240	8520	8280	77	2520	500	5880	10	1	15495254	1235	-57.34	0.97	12	0.84	-139.00	8212.00	28000	20230906	-71.54	7970	20240906	0.00	25100	-68.25	20240109	7970	0.00	20240906	28000	-71.54	20230906	7970	0.00	20240906	4.89	N	228670	500	77 억	1604324	N	N	14	N	N
92	20240906	140859	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8020	-380	5	-4.52	895813900	110730	150.86	8400	8470	7990	10920	5880	8400	8090.07	10.35	16928	8720	8560	8480	8320	8240	8520	8280	77	2520	500	5880	10	1	15495254	1243	-57.70	0.98	12	0.71	-139.00	8212.00	28000	20230906	-71.36	7990	20240906	0.38	25100	-68.05	20240109	7990	0.38	20240906	28000	-71.36	20230906	7990	0.38	20240906	4.89	N	228670	500	77 억	1604324	N	N	14	N	N
93	20240906	130850	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8010	-390	5	-4.64	752496180	92824	126.46	8400	8470	7990	10920	5880	8400	8106.70	10.35	10936	8720	8560	8480	8320	8240	8520	8280	77	2520	500	5880	10	1	15495254	1241	-57.63	0.98	12	0.60	-139.00	8212.00	28000	20230906	-71.39	7990	20240906	0.25	25100	-68.09	20240109	7990	0.25	20240906	28000	-71.39	20230906	7990	0.25	20240906	4.89	N	228670	500	77 억	1604324	N	N	14	N	N
94	20240906	120851	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8040	-360	5	-4.29	636679960	78365	106.76	8400	8470	8000	10920	5880	8400	8124.54	10.35	5728	8720	8560	8480	8320	8240	8520	8280	77	2520	500	5880	10	1	15495254	1246	-57.84	0.98	12	0.51	-139.00	8212.00	28000	20230906	-71.29	8000	20240906	0.50	25100	-67.97	20240109	8000	0.50	20240906	28000	-71.29	20230906	8000	0.50	20240906	4.89	N	228670	500	77 억	1604324	N	N	14	N	N
95	20240906	110852	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8090	-310	5	-3.69	452349290	55422	75.51	8400	8470	8010	10920	5880	8400	8161.91	10.35	5957	8720	8560	8480	8320	8240	8520	8280	77	2520	500	5880	10	1	15495254	1254	-58.20	0.99	12	0.36	-139.00	8212.00	28000	20230906	-71.11	8010	20240906	1.00	25100	-67.77	20240109	8010	1.00	20240906	28000	-71.11	20230906	8010	1.00	20240906	4.89	N	228670	500	77 억	1604324	N	N	14	N	N
96	20240906	100847	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8100	-300	5	-3.57	261260630	31741	43.24	8400	8470	8100	10920	5880	8400	8231.01	10.35	-14	8720	8560	8480	8320	8240	8520	8280	77	2520	500	5880	10	1	15495254	1255	-58.27	0.99	12	0.20	-139.00	8212.00	28000	20230906	-71.07	8100	20240906	0.00	25100	-67.73	20240109	8100	0.00	20240906	28000	-71.07	20230906	8100	0.00	20240906	4.89	N	228670	500	77 억	1604324	N	N	14	N	N
97	20240906	090849	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8390	-10	5	-0.12	16779020	2000	2.72	8400	8470	8380	10920	5880	8400	8389.51	10.35	-33	8720	8560	8480	8320	8240	8520	8280	77	2520	500	5880	10	1	15495254	1300	-60.36	1.02	12	0.01	-139.00	8212.00	28000	20230906	-70.04	8380	20240906	0.12	25100	-66.57	20240109	8380	0.12	20240906	28000	-70.04	20230906	8380	0.12	20240906	4.89	N	228670	500	77 억	1604324	N	N	14	N	N
98	20240905	160835	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8400	-110	5	-1.29	612070110	72258	87.11	8510	8640	8400	11060	5960	8510	8470.97	10.33	-6823	8830	8670	8580	8420	8330	8625	8375	77	2550	500	5950	10	1	15495254	1302	-60.43	1.02	12	0.47	-139.00	8212.00	28000	20230830	-70.00	8400	20240905	0.00	25100	-66.53	20240109	8400	0.00	20240905	28000	-70.00	20230906	8400	0.00	20240905	4.94	N	228670	500	77 억	1600941	N	N	14	N	N
99	20240905	150850	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8480	-30	5	-0.35	585831380	69141	83.35	8510	8640	8400	11060	5960	8510	8473.00	10.33	-6961	8830	8670	8580	8420	8330	8625	8375	77	2550	500	5950	10	1	15495254	1314	-61.01	1.03	12	0.45	-139.00	8212.00	28000	20230830	-69.71	8400	20240905	0.95	25100	-66.22	20240109	8400	0.95	20240905	28000	-69.71	20230906	8400	0.95	20240905	4.94	N	228670	500	77 억	1600941	N	N	74	N	N
100	20240905	140844	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8440	-70	5	-0.82	552564000	65200	78.60	8510	8640	8400	11060	5960	8510	8474.91	10.33	-7553	8830	8670	8580	8420	8330	8625	8375	77	2550	500	5950	10	1	15495254	1308	-60.72	1.03	12	0.42	-139.00	8212.00	28000	20230830	-69.86	8400	20240905	0.48	25100	-66.37	20240109	8400	0.48	20240905	28000	-69.86	20230906	8400	0.48	20240905	4.94	N	228670	500	77 억	1600941	N	N	74	N	N
101	20240905	130845	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8470	-40	5	-0.47	331178350	38951	46.96	8510	8640	8450	11060	5960	8510	8502.44	10.33	4269	8830	8670	8580	8420	8330	8625	8375	77	2550	500	5950	10	1	15495254	1312	-60.94	1.03	12	0.25	-139.00	8212.00	28000	20230830	-69.75	8450	20240905	0.24	25100	-66.25	20240109	8450	0.24	20240905	28000	-69.75	20230906	8450	0.24	20240905	4.94	N	228670	500	77 억	1600941	N	N	74	N	N
102	20240905	120845	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8520	10	2	0.12	268562160	31551	38.04	8510	8640	8460	11060	5960	8510	8512.00	10.33	3405	8830	8670	8580	8420	8330	8625	8375	77	2550	500	5950	10	1	15495254	1320	-61.29	1.04	12	0.20	-139.00	8212.00	28000	20230830	-69.57	8460	20240905	0.71	25100	-66.06	20240109	8460	0.71	20240905	28000	-69.57	20230906	8460	0.71	20240905	4.94	N	228670	500	77 억	1600941	N	N	74	N	N
103	20240905	110842	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8490	-20	5	-0.24	177099410	20764	25.03	8510	8640	8460	11060	5960	8510	8529.16	10.33	-160	8830	8670	8580	8420	8330	8625	8375	77	2550	500	5950	10	1	15495254	1316	-61.08	1.03	12	0.13	-139.00	8212.00	28000	20230830	-69.68	8460	20240905	0.35	25100	-66.18	20240109	8460	0.35	20240905	28000	-69.68	20230906	8460	0.35	20240905	4.94	N	228670	500	77 억	1600941	N	N	74	N	N
104	20240905	100841	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8570	60	2	0.71	73071610	8526	10.28	8510	8640	8500	11060	5960	8510	8570.44	10.33	2766	8830	8670	8580	8420	8330	8625	8375	77	2550	500	5950	10	1	15495254	1328	-61.65	1.04	12	0.06	-139.00	8212.00	28000	20230830	-69.39	8490	20240829	0.94	25100	-65.86	20240109	8490	0.94	20240829	28000	-69.39	20230906	8490	0.94	20240829	4.94	N	228670	500	77 억	1600941	N	N	74	N	N
105	20240905	090850	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8570	60	2	0.71	17622080	2068	2.49	8510	8570	8500	11060	5960	8510	8521.32	10.33	995	8830	8670	8580	8420	8330	8625	8375	77	2550	500	5950	10	1	15495254	1328	-61.65	1.04	12	0.01	-139.00	8212.00	28000	20230830	-69.39	8490	20240829	0.94	25100	-65.86	20240109	8490	0.94	20240829	28000	-69.39	20230906	8490	0.94	20240829	4.94	N	228670	500	77 억	1600941	N	N	74	N	N
106	20240904	160827	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8510	-440	5	-4.92	705997010	82629	98.80	8730	8740	8490	11630	6270	8950	8544.23	10.48	-22651	9323	9136	8943	8756	8563	9040	8660	77	2680	500	6260	10	1	15495254	1319	-61.22	1.04	12	0.53	-139.00	8212.00	28000	20230830	-69.61	8490	20240904	0.24	25100	-66.10	20240109	8490	0.24	20240904	28000	-69.61	20230906	8490	0.24	20240904	4.92	N	228670	500	77 억	1623581	N	N	74	N	N
107	20240904	150834	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8550	-400	5	-4.47	649935230	76046	90.93	8730	8740	8490	11630	6270	8950	8546.61	10.48	-21230	9323	9136	8943	8756	8563	9040	8660	77	2680	500	6260	10	1	15495254	1325	-61.51	1.04	12	0.49	-139.00	8212.00	28000	20230830	-69.46	8490	20240904	0.71	25100	-65.94	20240109	8490	0.71	20240904	28000	-69.46	20230906	8490	0.71	20240904	4.92	N	228670	500	77 억	1623581	N	N	81	N	N
108	20240904	140838	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	8500	-450	5	-5.03	611737750	71563	85.57	8730	8740	8490	11630	6270	8950	8548.24	10.48	-21417	9323	9136	8943	8756	8563	9040	8660	77	2680	500	6260	10	1	15495254	1317	-61.15	1.04	12	0.46	-139.00	8212.00	28000	20230830	-69.64	8490	20240904	0.12	25100	-66.14	20240109	8490	0.12	20240904	28000	-69.64	20230906	8490	0.12	20240904	4.92	N	228670	500	77 억	1623581	N	N	81	N	N
109	20240904	130835	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8530	-420	5	-4.69	455685940	53227	63.64	8730	8740	8510	11630	6270	8950	8561.18	10.48	-12677	9323	9136	8943	8756	8563	9040	8660	77	2680	500	6260	10	1	15495254	1322	-61.37	1.04	12	0.34	-139.00	8212.00	28000	20230830	-69.54	8490	20240829	0.47	25100	-66.02	20240109	8490	0.47	20240829	28000	-69.54	20230906	8490	0.47	20240829	4.92	N	228670	500	77 억	1623581	N	N	81	N	N
110	20240904	120832	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8540	-410	5	-4.58	356159700	41559	49.69	8730	8740	8510	11630	6270	8950	8569.98	10.48	-5799	9323	9136	8943	8756	8563	9040	8660	77	2680	500	6260	10	1	15495254	1323	-61.44	1.04	12	0.27	-139.00	8212.00	28000	20230830	-69.50	8490	20240829	0.59	25100	-65.98	20240109	8490	0.59	20240829	28000	-69.50	20230906	8490	0.59	20240829	4.92	N	228670	500	77 억	1623581	N	N	81	N	N
111	20240904	110830	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8580	-370	5	-4.13	327303280	38185	45.66	8730	8740	8510	11630	6270	8950	8571.51	10.48	-4537	9323	9136	8943	8756	8563	9040	8660	77	2680	500	6260	10	1	15495254	1329	-61.73	1.04	12	0.25	-139.00	8212.00	28000	20230830	-69.36	8490	20240829	1.06	25100	-65.82	20240109	8490	1.06	20240829	28000	-69.36	20230906	8490	1.06	20240829	4.92	N	228670	500	77 억	1623581	N	N	81	N	N
112	20240904	100832	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8570	-380	5	-4.25	271467610	31665	37.86	8730	8740	8510	11630	6270	8950	8573.11	10.48	-3535	9323	9136	8943	8756	8563	9040	8660	77	2680	500	6260	10	1	15495254	1328	-61.65	1.04	12	0.20	-139.00	8212.00	28000	20230830	-69.39	8490	20240829	0.94	25100	-65.86	20240109	8490	0.94	20240829	28000	-69.39	20230906	8490	0.94	20240829	4.92	N	228670	500	77 억	1623581	N	N	81	N	N
113	20240904	090836	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8570	-380	5	-4.25	74429190	8622	10.31	8730	8740	8550	11630	6270	8950	8632.47	10.48	-2444	9323	9136	8943	8756	8563	9040	8660	77	2680	500	6260	10	1	15495254	1328	-61.65	1.04	12	0.06	-139.00	8212.00	28000	20230830	-69.39	8490	20240829	0.94	25100	-65.86	20240109	8490	0.94	20240829	28000	-69.39	20230906	8490	0.94	20240829	4.92	N	228670	500	77 억	1623581	N	N	81	N	N
114	20240903	160820	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8950	-200	5	-2.19	742340730	83409	85.75	9070	9130	8750	11890	6410	9150	8899.94	10.53	-12973	9456	9302	8996	8842	8536	9380	8920	77	2740	500	6400	10	1	15495254	1387	-64.39	1.09	12	0.54	-139.00	8212.00	28000	20230830	-68.04	8490	20240829	5.42	25100	-64.34	20240109	8490	5.42	20240829	28000	-68.04	20230906	8490	5.42	20240829	4.90	N	228670	500	77 억	1631635	N	N	81	N	N
115	20240903	150828	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8820	-330	5	-3.61	700833920	78716	80.92	9070	9130	8750	11890	6410	9150	8903.32	10.53	-11827	9456	9302	8996	8842	8536	9380	8920	77	2740	500	6400	10	1	15495254	1367	-63.45	1.07	12	0.51	-139.00	8212.00	28000	20230830	-68.50	8490	20240829	3.89	25100	-64.86	20240109	8490	3.89	20240829	28000	-68.50	20230906	8490	3.89	20240829	4.90	N	228670	500	77 억	1631635	N	N	38	N	N
116	20240903	140829	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8840	-310	5	-3.39	530912600	59377	61.04	9070	9130	8790	11890	6410	9150	8941.38	10.53	-5261	9456	9302	8996	8842	8536	9380	8920	77	2740	500	6400	10	1	15495254	1370	-63.60	1.08	12	0.38	-139.00	8212.00	28000	20230830	-68.43	8490	20240829	4.12	25100	-64.78	20240109	8490	4.12	20240829	28000	-68.43	20230906	8490	4.12	20240829	4.90	N	228670	500	77 억	1631635	N	N	38	N	N
117	20240903	130829	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8890	-260	5	-2.84	400414370	44600	45.85	9070	9130	8850	11890	6410	9150	8977.90	10.53	92	9456	9302	8996	8842	8536	9380	8920	77	2740	500	6400	10	1	15495254	1378	-63.96	1.08	12	0.29	-139.00	8212.00	28000	20230830	-68.25	8490	20240829	4.71	25100	-64.58	20240109	8490	4.71	20240829	28000	-68.25	20230906	8490	4.71	20240829	4.90	N	228670	500	77 억	1631635	N	N	38	N	N
118	20240903	120818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8970	-180	5	-1.97	253943610	28127	28.92	9070	9130	8960	11890	6410	9150	9028.46	10.53	-520	9456	9302	8996	8842	8536	9380	8920	77	2740	500	6400	10	1	15495254	1390	-64.53	1.09	12	0.18	-139.00	8212.00	28000	20230830	-67.96	8490	20240829	5.65	25100	-64.26	20240109	8490	5.65	20240829	28000	-67.96	20230906	8490	5.65	20240829	4.90	N	228670	500	77 억	1631635	N	N	38	N	N
119	20240903	110818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	9000	-150	5	-1.64	166180030	18363	18.88	9070	9130	8990	11890	6410	9150	9049.72	10.53	-1011	9456	9302	8996	8842	8536	9380	8920	77	2740	500	6400	10	1	15495254	1395	-64.75	1.10	12	0.12	-139.00	8212.00	28000	20230830	-67.86	8490	20240829	6.01	25100	-64.14	20240109	8490	6.01	20240829	28000	-67.86	20230906	8490	6.01	20240829	4.90	N	228670	500	77 억	1631635	N	N	38	N	N
120	20240903	100818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	9080	-70	5	-0.77	75635000	8344	8.58	9070	9130	9030	11890	6410	9150	9064.60	10.53	-708	9456	9302	8996	8842	8536	9380	8920	77	2740	500	6400	10	1	15495254	1407	-65.32	1.11	12	0.05	-139.00	8212.00	28000	20230830	-67.57	8490	20240829	6.95	25100	-63.82	20240109	8490	6.95	20240829	28000	-67.57	20230906	8490	6.95	20240829	4.90	N	228670	500	77 억	1631635	N	N	38	N	N
121	20240903	090820	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	9120	-30	5	-0.33	10706550	1177	1.21	9070	9130	9060	11890	6410	9150	9096.47	10.53	-158	9456	9302	8996	8842	8536	9380	8920	77	2740	500	6400	10	1	15495254	1413	-65.61	1.11	12	0.01	-139.00	8212.00	28000	20230830	-67.43	8490	20240829	7.42	25100	-63.67	20240109	8490	7.42	20240829	28000	-67.43	20230906	8490	7.42	20240829	4.90	N	228670	500	77 억	1631635	N	N	38	N	N
122	20240902	160812	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	9150	340	2	3.86	866507880	96895	193.76	8820	9150	8690	11450	6170	8810	8942.45	10.42	17218	8996	8902	8716	8622	8436	8950	8670	77	2640	500	6160	10	1	15495254	1418	-65.83	1.11	12	0.63	-139.00	8212.00	28050	20230825	-67.38	8490	20240829	7.77	25100	-63.55	20240109	8490	7.77	20240829	28000	-67.32	20230906	8490	7.77	20240829	4.98	N	228670	500	77 억	1614837	N	N	38	N	N
123	20240902	150825	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	9050	240	2	2.72	752359470	84374	168.72	8820	9110	8690	11450	6170	8810	8916.96	10.42	16388	8996	8902	8716	8622	8436	8950	8670	77	2640	500	6160	10	1	15495254	1402	-65.11	1.10	12	0.54	-139.00	8212.00	28050	20230825	-67.74	8490	20240829	6.60	25100	-63.94	20240109	8490	6.60	20240829	28000	-67.68	20230906	8490	6.60	20240829	4.98	N	228670	500	77 억	1614837	N	N	95	N	N
124	20240902	140822	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8960	150	2	1.70	526969830	59408	118.80	8820	9050	8690	11450	6170	8810	8870.35	10.42	6733	8996	8902	8716	8622	8436	8950	8670	77	2640	500	6160	10	1	15495254	1388	-64.46	1.09	12	0.38	-139.00	8212.00	28050	20230825	-68.06	8490	20240829	5.54	25100	-64.30	20240109	8490	5.54	20240829	28000	-68.00	20230906	8490	5.54	20240829	4.98	N	228670	500	77 억	1614837	N	N	95	N	N
125	20240902	130818	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8980	170	2	1.93	414743240	46880	93.75	8820	9050	8690	11450	6170	8810	8846.91	10.42	4217	8996	8902	8716	8622	8436	8950	8670	77	2640	500	6160	10	1	15495254	1391	-64.60	1.09	12	0.30	-139.00	8212.00	28050	20230825	-67.99	8490	20240829	5.77	25100	-64.22	20240109	8490	5.77	20240829	28000	-67.93	20230906	8490	5.77	20240829	4.98	N	228670	500	77 억	1614837	N	N	95	N	N
126	20240902	120822	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8800	-10	5	-0.11	232107650	26498	52.99	8820	8890	8690	11450	6170	8810	8759.44	10.42	-140	8996	8902	8716	8622	8436	8950	8670	77	2640	500	6160	10	1	15495254	1364	-63.31	1.07	12	0.17	-139.00	8212.00	28050	20230825	-68.63	8490	20240829	3.65	25100	-64.94	20240109	8490	3.65	20240829	28000	-68.57	20230906	8490	3.65	20240829	4.98	N	228670	500	77 억	1614837	N	N	95	N	N
127	20240902	110813	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8690	-120	5	-1.36	168500620	19230	38.45	8820	8890	8690	11450	6170	8810	8762.38	10.42	-4169	8996	8902	8716	8622	8436	8950	8670	77	2640	500	6160	10	1	15495254	1347	-62.52	1.06	12	0.12	-139.00	8212.00	28050	20230825	-69.02	8490	20240829	2.36	25100	-65.38	20240109	8490	2.36	20240829	28000	-68.96	20230906	8490	2.36	20240829	4.98	N	228670	500	77 억	1614837	N	N	95	N	N
128	20240902	100812	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8740	-70	5	-0.79	109949150	12504	25.00	8820	8890	8700	11450	6170	8810	8793.12	10.42	-2754	8996	8902	8716	8622	8436	8950	8670	77	2640	500	6160	10	1	15495254	1354	-62.88	1.06	12	0.08	-139.00	8212.00	28050	20230825	-68.84	8490	20240829	2.94	25100	-65.18	20240109	8490	2.94	20240829	28000	-68.79	20230906	8490	2.94	20240829	4.98	N	228670	500	77 억	1614837	N	N	95	N	N
129	20240902	090807	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8860	50	2	0.57	18635900	2107	4.21	8820	8880	8820	11450	6170	8810	8844.76	10.42	819	8996	8902	8716	8622	8436	8950	8670	77	2640	500	6160	10	1	15495254	1373	-63.74	1.08	12	0.01	-139.00	8212.00	28050	20230825	-68.41	8490	20240829	4.36	25100	-64.70	20240109	8490	4.36	20240829	28000	-68.36	20230906	8490	4.36	20240829	4.98	N	228670	500	77 억	1614837	N	N	95	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History