KissMeData/164060/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160913	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7090	7090	7090	7090	7090	7090	7090	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8700	20230919	-18.51	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.28	N	164060	500	106 억	85215	N	N	0	N	N
3	20240930	150925	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7090	7090	7090	7090	7090	7090	7090	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8700	20230919	-18.51	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.28	N	164060	500	106 억	85215	N	N	0	N	N
4	20240930	140924	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7090	7090	7090	7090	7090	7090	7090	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8700	20230919	-18.51	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.28	N	164060	500	106 억	85215	N	N	0	N	N
5	20240930	130920	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7090	7090	7090	7090	7090	7090	7090	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8700	20230919	-18.51	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.28	N	164060	500	106 억	85215	N	N	0	N	N
6	20240930	120917	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7090	7090	7090	7090	7090	7090	7090	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8700	20230919	-18.51	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.28	N	164060	500	106 억	85215	N	N	0	N	N
7	20240930	110915	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7090	7090	7090	7090	7090	7090	7090	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8700	20230919	-18.51	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.28	N	164060	500	106 억	85215	N	N	0	N	N
8	20240930	100914	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7090	7090	7090	7090	7090	7090	7090	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8700	20230919	-18.51	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.28	N	164060	500	106 억	85215	N	N	0	N	N
9	20240930	090837	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7090	7090	7090	7090	7090	7090	7090	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8700	20230919	-18.51	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.28	N	164060	500	106 억	85215	N	N	0	N	N
10	20240927	160923	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7243	7166	7073	6996	6903	7205	7035	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.33	N	164060	500	106 억	85215	N	N	7	N	N
11	20240927	150923	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7243	7166	7073	6996	6903	7205	7035	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.33	N	164060	500	106 억	85215	N	N	7	N	N
12	20240927	140931	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7243	7166	7073	6996	6903	7205	7035	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.33	N	164060	500	106 억	85215	N	N	7	N	N
13	20240927	130924	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7243	7166	7073	6996	6903	7205	7035	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.33	N	164060	500	106 억	85215	N	N	7	N	N
14	20240927	120918	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7243	7166	7073	6996	6903	7205	7035	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.33	N	164060	500	106 억	85215	N	N	7	N	N
15	20240927	110922	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7243	7166	7073	6996	6903	7205	7035	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.33	N	164060	500	106 억	85215	N	N	7	N	N
16	20240927	100919	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7243	7166	7073	6996	6903	7205	7035	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.33	N	164060	500	106 억	85215	N	N	7	N	N
17	20240927	090923	58	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	0.40	0	7243	7166	7073	6996	6903	7205	7035	106	2120	500	0	10	1	21200934	1503	-33.60	2.60	12	0.00	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.33	N	164060	500	106 억	85215	N	N	7	N	N
18	20240926	160905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	725798170	102884	143.95	7050	7150	6980	9210	4970	7090	7054.53	0.39	1727	7323	7206	7133	7016	6943	7170	6980	106	2120	500	4960	10	1	21200934	1503	-33.60	2.60	12	0.49	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.80	N	164060	500	106 억	83473	N	N	7	N	N
19	20240926	150909	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	0	3	0.00	684145070	97015	135.74	7050	7150	6980	9210	4970	7090	7051.95	0.39	2264	7323	7206	7133	7016	6943	7170	6980	106	2120	500	4960	10	1	21200934	1503	-33.60	2.60	12	0.46	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8440	-16.00	20231012	4995	41.94	20240805	2.80	N	164060	500	106 억	83473	N	N	3	N	N
20	20240926	140915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7110	20	2	0.28	541528690	76982	107.71	7050	7150	6980	9210	4970	7090	7034.48	0.39	1676	7323	7206	7133	7016	6943	7170	6980	106	2120	500	4960	10	1	21200934	1507	-33.70	2.60	12	0.36	-211.00	2731.00	8970	20230918	-20.74	4995	20240805	42.34	7910	-10.11	20240523	4995	42.34	20240805	8440	-15.76	20231012	4995	42.34	20240805	2.80	N	164060	500	106 억	83473	N	N	3	N	N
21	20240926	130914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7040	-50	5	-0.71	454126500	64638	90.44	7050	7150	6980	9210	4970	7090	7025.69	0.39	-6	7323	7206	7133	7016	6943	7170	6980	106	2120	500	4960	10	1	21200934	1493	-33.36	2.58	12	0.30	-211.00	2731.00	8970	20230918	-21.52	4995	20240805	40.94	7910	-11.00	20240523	4995	40.94	20240805	8440	-16.59	20231012	4995	40.94	20240805	2.80	N	164060	500	106 억	83473	N	N	3	N	N
22	20240926	120916	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6990	-100	5	-1.41	294233240	41885	58.60	7050	7150	6980	9210	4970	7090	7024.79	0.39	-1761	7323	7206	7133	7016	6943	7170	6980	106	2120	500	4960	10	1	21200934	1482	-33.13	2.56	12	0.20	-211.00	2731.00	8970	20230918	-22.07	4995	20240805	39.94	7910	-11.63	20240523	4995	39.94	20240805	8440	-17.18	20231012	4995	39.94	20240805	2.80	N	164060	500	106 억	83473	N	N	3	N	N
23	20240926	110915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7000	-90	5	-1.27	249072800	35444	49.59	7050	7150	6980	9210	4970	7090	7027.22	0.39	-1033	7323	7206	7133	7016	6943	7170	6980	106	2120	500	4960	10	1	21200934	1484	-33.18	2.56	12	0.17	-211.00	2731.00	8970	20230918	-21.96	4995	20240805	40.14	7910	-11.50	20240523	4995	40.14	20240805	8440	-17.06	20231012	4995	40.14	20240805	2.80	N	164060	500	106 억	83473	N	N	3	N	N
24	20240926	100917	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6980	-110	5	-1.55	197760730	28114	39.34	7050	7150	6980	9210	4970	7090	7034.24	0.39	-1417	7323	7206	7133	7016	6943	7170	6980	106	2120	500	4960	10	1	21200934	1480	-33.08	2.56	12	0.13	-211.00	2731.00	8970	20230918	-22.19	4995	20240805	39.74	7910	-11.76	20240523	4995	39.74	20240805	8440	-17.30	20231012	4995	39.74	20240805	2.80	N	164060	500	106 억	83473	N	N	3	N	N
25	20240926	090914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7140	50	2	0.71	14882980	2111	2.95	7050	7150	7040	9210	4970	7090	7050.20	0.39	-8	7323	7206	7133	7016	6943	7170	6980	106	2120	500	4960	10	1	21200934	1514	-33.84	2.61	12	0.01	-211.00	2731.00	8970	20230918	-20.40	4995	20240805	42.94	7910	-9.73	20240523	4995	42.94	20240805	8440	-15.40	20231012	4995	42.94	20240805	2.80	N	164060	500	106 억	83473	N	N	3	N	N
26	20240925	160905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7090	-130	5	-1.80	508643350	71307	165.90	7230	7250	7060	9380	5060	7220	7132.59	0.43	-8138	7346	7282	7236	7172	7126	7260	7150	106	2160	500	5050	10	1	21200934	1503	-33.60	2.60	12	0.34	-211.00	2731.00	8970	20230918	-20.96	4995	20240805	41.94	7910	-10.37	20240523	4995	41.94	20240805	8510	-16.69	20230925	4995	41.94	20240805	2.84	N	164060	500	106 억	90833	N	N	3	N	N
27	20240925	150911	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7100	-120	5	-1.66	493220230	69138	160.85	7230	7250	7060	9380	5060	7220	7133.27	0.43	-7705	7346	7282	7236	7172	7126	7260	7150	106	2160	500	5050	10	1	21200934	1505	-33.65	2.60	12	0.33	-211.00	2731.00	8970	20230918	-20.85	4995	20240805	42.14	7910	-10.24	20240523	4995	42.14	20240805	8510	-16.57	20230925	4995	42.14	20240805	2.84	N	164060	500	106 억	90833	N	N	15	N	N
28	20240925	140913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7160	-60	5	-0.83	449456770	63010	146.59	7230	7250	7060	9380	5060	7220	7132.46	0.43	-6388	7346	7282	7236	7172	7126	7260	7150	106	2160	500	5050	10	1	21200934	1518	-33.93	2.62	12	0.30	-211.00	2731.00	8970	20230918	-20.18	4995	20240805	43.34	7910	-9.48	20240523	4995	43.34	20240805	8510	-15.86	20230925	4995	43.34	20240805	2.84	N	164060	500	106 억	90833	N	N	15	N	N
29	20240925	130912	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7170	-50	5	-0.69	394319690	55315	128.69	7230	7250	7060	9380	5060	7220	7127.86	0.43	-6308	7346	7282	7236	7172	7126	7260	7150	106	2160	500	5050	10	1	21200934	1520	-33.98	2.63	12	0.26	-211.00	2731.00	8970	20230918	-20.07	4995	20240805	43.54	7910	-9.36	20240523	4995	43.54	20240805	8510	-15.75	20230925	4995	43.54	20240805	2.84	N	164060	500	106 억	90833	N	N	15	N	N
30	20240925	120913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7130	-90	5	-1.25	365725990	51316	119.39	7230	7250	7060	9380	5060	7220	7126.10	0.43	-6482	7346	7282	7236	7172	7126	7260	7150	106	2160	500	5050	10	1	21200934	1512	-33.79	2.61	12	0.24	-211.00	2731.00	8970	20230918	-20.51	4995	20240805	42.74	7910	-9.86	20240523	4995	42.74	20240805	8510	-16.22	20230925	4995	42.74	20240805	2.84	N	164060	500	106 억	90833	N	N	15	N	N
31	20240925	110908	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7080	-140	5	-1.94	306649010	43004	100.05	7230	7250	7060	9380	5060	7220	7129.74	0.43	-6368	7346	7282	7236	7172	7126	7260	7150	106	2160	500	5050	10	1	21200934	1501	-33.55	2.59	12	0.20	-211.00	2731.00	8970	20230918	-21.07	4995	20240805	41.74	7910	-10.49	20240523	4995	41.74	20240805	8510	-16.80	20230925	4995	41.74	20240805	2.84	N	164060	500	106 억	90833	N	N	15	N	N
32	20240925	100905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7120	-100	5	-1.39	198308070	27729	64.51	7230	7250	7060	9380	5060	7220	7150.50	0.43	-4988	7346	7282	7236	7172	7126	7260	7150	106	2160	500	5050	10	1	21200934	1510	-33.74	2.61	12	0.13	-211.00	2731.00	8970	20230918	-20.62	4995	20240805	42.54	7910	-9.99	20240523	4995	42.54	20240805	8510	-16.33	20230925	4995	42.54	20240805	2.84	N	164060	500	106 억	90833	N	N	15	N	N
33	20240925	090915	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7190	-30	5	-0.42	25543080	3541	8.24	7230	7250	7190	9380	5060	7220	7212.55	0.43	428	7346	7282	7236	7172	7126	7260	7150	106	2160	500	5050	10	1	21200934	1524	-34.08	2.63	12	0.02	-211.00	2731.00	8970	20230918	-19.84	4995	20240805	43.94	7910	-9.10	20240523	4995	43.94	20240805	8510	-15.51	20230925	4995	43.94	20240805	2.84	N	164060	500	106 억	90833	N	N	15	N	N
34	20240924	160904	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	-20	5	-0.28	310379850	42950	58.03	7300	7300	7190	9410	5070	7240	7226.54	0.45	-5152	7366	7302	7256	7192	7146	7335	7225	106	2170	500	5060	10	1	21200934	1531	-34.22	2.64	12	0.20	-211.00	2731.00	8970	20230918	-19.51	4995	20240805	44.54	7910	-8.72	20240523	4995	44.54	20240805	8510	-15.16	20230925	4995	44.54	20240805	2.87	N	164060	500	106 억	95985	N	N	15	N	N
35	20240924	150906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7230	-10	5	-0.14	301403750	41707	56.35	7300	7300	7190	9410	5070	7240	7226.69	0.45	-5000	7366	7302	7256	7192	7146	7335	7225	106	2170	500	5060	10	1	21200934	1533	-34.27	2.65	12	0.20	-211.00	2731.00	8970	20230918	-19.40	4995	20240805	44.74	7910	-8.60	20240523	4995	44.74	20240805	8510	-15.04	20230925	4995	44.74	20240805	2.87	N	164060	500	106 억	95985	N	N	4	N	N
36	20240924	140855	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	-20	5	-0.28	243932610	33777	45.64	7300	7300	7190	9410	5070	7240	7221.86	0.45	-5110	7366	7302	7256	7192	7146	7335	7225	106	2170	500	5060	10	1	21200934	1531	-34.22	2.64	12	0.16	-211.00	2731.00	8970	20230918	-19.51	4995	20240805	44.54	7910	-8.72	20240523	4995	44.54	20240805	8510	-15.16	20230925	4995	44.54	20240805	2.87	N	164060	500	106 억	95985	N	N	4	N	N
37	20240924	130905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7230	-10	5	-0.14	233057570	32271	43.60	7300	7300	7190	9410	5070	7240	7221.89	0.45	-5025	7366	7302	7256	7192	7146	7335	7225	106	2170	500	5060	10	1	21200934	1533	-34.27	2.65	12	0.15	-211.00	2731.00	8970	20230918	-19.40	4995	20240805	44.74	7910	-8.60	20240523	4995	44.74	20240805	8510	-15.04	20230925	4995	44.74	20240805	2.87	N	164060	500	106 억	95985	N	N	4	N	N
38	20240924	120857	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	-20	5	-0.28	125828020	17391	23.50	7300	7300	7210	9410	5070	7240	7235.24	0.45	-3950	7366	7302	7256	7192	7146	7335	7225	106	2170	500	5060	10	1	21200934	1531	-34.22	2.64	12	0.08	-211.00	2731.00	8970	20230918	-19.51	4995	20240805	44.54	7910	-8.72	20240523	4995	44.54	20240805	8510	-15.16	20230925	4995	44.54	20240805	2.87	N	164060	500	106 억	95985	N	N	4	N	N
39	20240924	110905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7230	-10	5	-0.14	104289920	14408	19.47	7300	7300	7210	9410	5070	7240	7238.33	0.45	-3948	7366	7302	7256	7192	7146	7335	7225	106	2170	500	5060	10	1	21200934	1533	-34.27	2.65	12	0.07	-211.00	2731.00	8970	20230918	-19.40	4995	20240805	44.74	7910	-8.60	20240523	4995	44.74	20240805	8510	-15.04	20230925	4995	44.74	20240805	2.87	N	164060	500	106 억	95985	N	N	4	N	N
40	20240924	100905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7250	10	2	0.14	33651790	4653	6.29	7300	7300	7210	9410	5070	7240	7232.28	0.45	-1595	7366	7302	7256	7192	7146	7335	7225	106	2170	500	5060	10	1	21200934	1537	-34.36	2.65	12	0.02	-211.00	2731.00	8970	20230918	-19.18	4995	20240805	45.15	7910	-8.34	20240523	4995	45.15	20240805	8510	-14.81	20230925	4995	45.15	20240805	2.87	N	164060	500	106 억	95985	N	N	4	N	N
41	20240924	090907	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7250	10	2	0.14	6805400	940	1.27	7300	7300	7210	9410	5070	7240	7239.79	0.45	-495	7366	7302	7256	7192	7146	7335	7225	106	2170	500	5060	10	1	21200934	1537	-34.36	2.65	12	0.00	-211.00	2731.00	8970	20230918	-19.18	4995	20240805	45.15	7910	-8.34	20240523	4995	45.15	20240805	8510	-14.81	20230925	4995	45.15	20240805	2.87	N	164060	500	106 억	95985	N	N	4	N	N
42	20240923	160901	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7240	-50	5	-0.69	537168650	73844	71.68	7210	7320	7210	9470	5110	7290	7274.38	0.46	-2559	7483	7386	7283	7186	7083	7435	7235	106	2180	500	5100	10	1	21200934	1535	-34.31	2.65	12	0.35	-211.00	2731.00	9160	20230912	-20.96	4995	20240805	44.94	7910	-8.47	20240523	4995	44.94	20240805	8510	-14.92	20230925	4995	44.94	20240805	3.07	N	164060	500	106 억	98504	N	N	4	N	N
43	20240923	150904	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7250	-40	5	-0.55	524780060	72133	70.02	7210	7320	7210	9470	5110	7290	7275.17	0.46	-2235	7483	7386	7283	7186	7083	7435	7235	106	2180	500	5100	10	1	21200934	1537	-34.36	2.65	12	0.34	-211.00	2731.00	9160	20230912	-20.85	4995	20240805	45.15	7910	-8.34	20240523	4995	45.15	20240805	8510	-14.81	20230925	4995	45.15	20240805	3.07	N	164060	500	106 억	98504	N	N	14	N	N
44	20240923	140908	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7270	-20	5	-0.27	356742000	49061	47.62	7210	7320	7210	9470	5110	7290	7271.40	0.46	-1416	7483	7386	7283	7186	7083	7435	7235	106	2180	500	5100	10	1	21200934	1541	-34.45	2.66	12	0.23	-211.00	2731.00	9160	20230912	-20.63	4995	20240805	45.55	7910	-8.09	20240523	4995	45.55	20240805	8510	-14.57	20230925	4995	45.55	20240805	3.07	N	164060	500	106 억	98504	N	N	14	N	N
45	20240923	130904	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7280	-10	5	-0.14	311572620	42848	41.59	7210	7320	7210	9470	5110	7290	7271.58	0.46	-1415	7483	7386	7283	7186	7083	7435	7235	106	2180	500	5100	10	1	21200934	1543	-34.50	2.67	12	0.20	-211.00	2731.00	9160	20230912	-20.52	4995	20240805	45.75	7910	-7.96	20240523	4995	45.75	20240805	8510	-14.45	20230925	4995	45.75	20240805	3.07	N	164060	500	106 억	98504	N	N	14	N	N
46	20240923	120905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7270	-20	5	-0.27	240986150	33172	32.20	7210	7310	7210	9470	5110	7290	7264.75	0.46	-1417	7483	7386	7283	7186	7083	7435	7235	106	2180	500	5100	10	1	21200934	1541	-34.45	2.66	12	0.16	-211.00	2731.00	9160	20230912	-20.63	4995	20240805	45.55	7910	-8.09	20240523	4995	45.55	20240805	8510	-14.57	20230925	4995	45.55	20240805	3.07	N	164060	500	106 억	98504	N	N	14	N	N
47	20240923	110905	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7270	-20	5	-0.27	208577920	28713	27.87	7210	7310	7210	9470	5110	7290	7264.23	0.46	-1388	7483	7386	7283	7186	7083	7435	7235	106	2180	500	5100	10	1	21200934	1541	-34.45	2.66	12	0.14	-211.00	2731.00	9160	20230912	-20.63	4995	20240805	45.55	7910	-8.09	20240523	4995	45.55	20240805	8510	-14.57	20230925	4995	45.55	20240805	3.07	N	164060	500	106 억	98504	N	N	14	N	N
48	20240923	100903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7270	-20	5	-0.27	137883760	18951	18.39	7210	7310	7210	9470	5110	7290	7275.80	0.46	953	7483	7386	7283	7186	7083	7435	7235	106	2180	500	5100	10	1	21200934	1541	-34.45	2.66	12	0.09	-211.00	2731.00	9160	20230912	-20.63	4995	20240805	45.55	7910	-8.09	20240523	4995	45.55	20240805	8510	-14.57	20230925	4995	45.55	20240805	3.07	N	164060	500	106 억	98504	N	N	14	N	N
49	20240923	090903	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7260	-30	5	-0.41	20459230	2828	2.75	7210	7280	7210	9470	5110	7290	7234.52	0.46	-482	7483	7386	7283	7186	7083	7435	7235	106	2180	500	5100	10	1	21200934	1539	-34.41	2.66	12	0.01	-211.00	2731.00	9160	20230912	-20.74	4995	20240805	45.35	7910	-8.22	20240523	4995	45.35	20240805	8510	-14.69	20230925	4995	45.35	20240805	3.07	N	164060	500	106 억	98504	N	N	14	N	N
50	20240913	160820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6870	30	2	0.44	144757800	21176	121.81	6810	6900	6790	8890	4790	6840	6835.94	0.33	6065	6960	6900	6850	6790	6740	6930	6820	106	2050	500	4780	10	1	21200934	1457	-32.56	2.52	12	0.10	-211.00	2731.00	9600	20230907	-28.44	4995	20240805	37.54	7910	-13.15	20240523	4995	37.54	20240805	8970	-23.41	20230918	4995	37.54	20240805	3.10	N	164060	500	106 억	70394	N	N	4	N	N
51	20240913	150827	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6860	20	2	0.29	138552460	20272	116.61	6810	6900	6790	8890	4790	6840	6834.67	0.33	6208	6960	6900	6850	6790	6740	6930	6820	106	2050	500	4780	10	1	21200934	1454	-32.51	2.51	12	0.10	-211.00	2731.00	9600	20230907	-28.54	4995	20240805	37.34	7910	-13.27	20240523	4995	37.34	20240805	8970	-23.52	20230918	4995	37.34	20240805	3.10	N	164060	500	106 억	70394	N	N	4	N	N
52	20240913	140830	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6850	10	2	0.15	134010050	19611	112.80	6810	6900	6790	8890	4790	6840	6833.41	0.33	6208	6960	6900	6850	6790	6740	6930	6820	106	2050	500	4780	10	1	21200934	1452	-32.46	2.51	12	0.09	-211.00	2731.00	9600	20230907	-28.65	4995	20240805	37.14	7910	-13.40	20240523	4995	37.14	20240805	8970	-23.63	20230918	4995	37.14	20240805	3.10	N	164060	500	106 억	70394	N	N	4	N	N
53	20240913	130824	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	-20	5	-0.29	47460750	6973	40.11	6810	6890	6790	8890	4790	6840	6806.36	0.33	-1395	6960	6900	6850	6790	6740	6930	6820	106	2050	500	4780	10	1	21200934	1446	-32.32	2.50	12	0.03	-211.00	2731.00	9600	20230907	-28.96	4995	20240805	36.54	7910	-13.78	20240523	4995	36.54	20240805	8970	-23.97	20230918	4995	36.54	20240805	3.10	N	164060	500	106 억	70394	N	N	4	N	N
54	20240913	120825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6790	-50	5	-0.73	41241350	6060	34.86	6810	6890	6790	8890	4790	6840	6805.50	0.33	-1288	6960	6900	6850	6790	6740	6930	6820	106	2050	500	4780	10	1	21200934	1440	-32.18	2.49	12	0.03	-211.00	2731.00	9600	20230907	-29.27	4995	20240805	35.94	7910	-14.16	20240523	4995	35.94	20240805	8970	-24.30	20230918	4995	35.94	20240805	3.10	N	164060	500	106 억	70394	N	N	4	N	N
55	20240913	110826	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	-20	5	-0.29	35713920	5247	30.18	6810	6890	6790	8890	4790	6840	6806.54	0.33	-905	6960	6900	6850	6790	6740	6930	6820	106	2050	500	4780	10	1	21200934	1446	-32.32	2.50	12	0.02	-211.00	2731.00	9600	20230907	-28.96	4995	20240805	36.54	7910	-13.78	20240523	4995	36.54	20240805	8970	-23.97	20230918	4995	36.54	20240805	3.10	N	164060	500	106 억	70394	N	N	4	N	N
56	20240913	100829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6790	-50	5	-0.73	30254450	4444	25.56	6810	6890	6790	8890	4790	6840	6807.93	0.33	-905	6960	6900	6850	6790	6740	6930	6820	106	2050	500	4780	10	1	21200934	1440	-32.18	2.49	12	0.02	-211.00	2731.00	9600	20230907	-29.27	4995	20240805	35.94	7910	-14.16	20240523	4995	35.94	20240805	8970	-24.30	20230918	4995	35.94	20240805	3.10	N	164060	500	106 억	70394	N	N	4	N	N
57	20240913	090832	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6860	20	2	0.29	9823980	1442	8.29	6810	6890	6790	8890	4790	6840	6812.75	0.33	-10	6960	6900	6850	6790	6740	6930	6820	106	2050	500	4780	10	1	21200934	1454	-32.51	2.51	12	0.01	-211.00	2731.00	9600	20230907	-28.54	4995	20240805	37.34	7910	-13.27	20240523	4995	37.34	20240805	8970	-23.52	20230918	4995	37.34	20240805	3.10	N	164060	500	106 억	70394	N	N	4	N	N
58	20240912	160812	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	40	2	0.59	118365830	17355	44.44	6810	6910	6800	8840	4760	6800	6820.15	0.33	-600	7066	6932	6856	6722	6646	7000	6790	106	2040	500	4760	10	1	21200934	1450	-32.42	2.50	12	0.08	-211.00	2731.00	9700	20230906	-29.48	4995	20240805	36.94	7910	-13.53	20240523	4995	36.94	20240805	9160	-25.33	20230912	4995	36.94	20240805	3.10	N	164060	500	106 억	70994	N	N	4	N	N
59	20240912	150825	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	0	3	0.00	113768330	16681	42.71	6810	6910	6800	8840	4760	6800	6820.23	0.33	-502	7066	6932	6856	6722	6646	7000	6790	106	2040	500	4760	10	1	21200934	1442	-32.23	2.49	12	0.08	-211.00	2731.00	9700	20230906	-29.90	4995	20240805	36.14	7910	-14.03	20240523	4995	36.14	20240805	9160	-25.76	20230912	4995	36.14	20240805	3.10	N	164060	500	106 억	70994	N	N	0	N	N
60	20240912	140828	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	0	3	0.00	97821690	14339	36.71	6810	6910	6800	8840	4760	6800	6822.07	0.33	-1602	7066	6932	6856	6722	6646	7000	6790	106	2040	500	4760	10	1	21200934	1442	-32.23	2.49	12	0.07	-211.00	2731.00	9700	20230906	-29.90	4995	20240805	36.14	7910	-14.03	20240523	4995	36.14	20240805	9160	-25.76	20230912	4995	36.14	20240805	3.10	N	164060	500	106 억	70994	N	N	0	N	N
61	20240912	130821	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	20	2	0.29	74963440	10982	28.12	6810	6910	6800	8840	4760	6800	6826.03	0.33	-696	7066	6932	6856	6722	6646	7000	6790	106	2040	500	4760	10	1	21200934	1446	-32.32	2.50	12	0.05	-211.00	2731.00	9700	20230906	-29.69	4995	20240805	36.54	7910	-13.78	20240523	4995	36.54	20240805	9160	-25.55	20230912	4995	36.54	20240805	3.10	N	164060	500	106 억	70994	N	N	0	N	N
62	20240912	120820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	10	2	0.15	71476140	10471	26.81	6810	6910	6800	8840	4760	6800	6826.10	0.33	-612	7066	6932	6856	6722	6646	7000	6790	106	2040	500	4760	10	1	21200934	1444	-32.27	2.49	12	0.05	-211.00	2731.00	9700	20230906	-29.79	4995	20240805	36.34	7910	-13.91	20240523	4995	36.34	20240805	9160	-25.66	20230912	4995	36.34	20240805	3.10	N	164060	500	106 억	70994	N	N	0	N	N
63	20240912	110819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6830	30	2	0.44	55451020	8118	20.79	6810	6910	6800	8840	4760	6800	6830.63	0.33	-612	7066	6932	6856	6722	6646	7000	6790	106	2040	500	4760	10	1	21200934	1448	-32.37	2.50	12	0.04	-211.00	2731.00	9700	20230906	-29.59	4995	20240805	36.74	7910	-13.65	20240523	4995	36.74	20240805	9160	-25.44	20230912	4995	36.74	20240805	3.10	N	164060	500	106 억	70994	N	N	0	N	N
64	20240912	100821	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	20	2	0.29	27167520	3963	10.15	6810	6910	6810	8840	4760	6800	6855.29	0.33	-612	7066	6932	6856	6722	6646	7000	6790	106	2040	500	4760	10	1	21200934	1446	-32.32	2.50	12	0.02	-211.00	2731.00	9700	20230906	-29.69	4995	20240805	36.54	7910	-13.78	20240523	4995	36.54	20240805	9160	-25.55	20230912	4995	36.54	20240805	3.10	N	164060	500	106 억	70994	N	N	0	N	N
65	20240912	090821	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6870	70	2	1.03	1814160	265	0.68	6810	6870	6810	8840	4760	6800	6845.89	0.33	-13	7066	6932	6856	6722	6646	7000	6790	106	2040	500	4760	10	1	21200934	1457	-32.56	2.52	12	0.00	-211.00	2731.00	9700	20230906	-29.18	4995	20240805	37.54	7910	-13.15	20240523	4995	37.54	20240805	9160	-25.00	20230912	4995	37.54	20240805	3.10	N	164060	500	106 억	70994	N	N	0	N	N
66	20240911	160802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	-30	5	-0.44	267812570	38877	47.78	6780	6990	6780	8870	4790	6830	6888.72	0.33	97	7056	6942	6826	6712	6596	7000	6770	106	2040	500	4780	10	1	21200934	1442	-32.23	2.49	12	0.18	-211.00	2731.00	9700	20230906	-29.90	4995	20240805	36.14	7910	-14.03	20240523	4995	36.14	20240805	9350	-27.27	20230911	4995	36.14	20240805	3.10	N	164060	500	106 억	70788	N	N	15	N	N
67	20240911	150809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	-20	5	-0.29	239621740	34743	42.70	6780	6990	6780	8870	4790	6830	6896.98	0.33	166	7056	6942	6826	6712	6596	7000	6770	106	2040	500	4780	10	1	21200934	1444	-32.27	2.49	12	0.16	-211.00	2731.00	9700	20230906	-29.79	4995	20240805	36.34	7910	-13.91	20240523	4995	36.34	20240805	9350	-27.17	20230911	4995	36.34	20240805	3.10	N	164060	500	106 억	70788	N	N	15	N	N
68	20240911	140811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	-10	5	-0.15	220628040	31959	39.28	6780	6990	6780	8870	4790	6830	6903.47	0.33	1768	7056	6942	6826	6712	6596	7000	6770	106	2040	500	4780	10	1	21200934	1446	-32.32	2.50	12	0.15	-211.00	2731.00	9700	20230906	-29.69	4995	20240805	36.54	7910	-13.78	20240523	4995	36.54	20240805	9350	-27.06	20230911	4995	36.54	20240805	3.10	N	164060	500	106 억	70788	N	N	15	N	N
69	20240911	130807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6870	40	2	0.59	189280330	27374	33.64	6780	6990	6780	8870	4790	6830	6914.60	0.33	2216	7056	6942	6826	6712	6596	7000	6770	106	2040	500	4780	10	1	21200934	1457	-32.56	2.52	12	0.13	-211.00	2731.00	9700	20230906	-29.18	4995	20240805	37.54	7910	-13.15	20240523	4995	37.54	20240805	9350	-26.52	20230911	4995	37.54	20240805	3.10	N	164060	500	106 억	70788	N	N	15	N	N
70	20240911	120813	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6860	30	2	0.44	173222630	25043	30.78	6780	6990	6780	8870	4790	6830	6917.01	0.33	2235	7056	6942	6826	6712	6596	7000	6770	106	2040	500	4780	10	1	21200934	1454	-32.51	2.51	12	0.12	-211.00	2731.00	9700	20230906	-29.28	4995	20240805	37.34	7910	-13.27	20240523	4995	37.34	20240805	9350	-26.63	20230911	4995	37.34	20240805	3.10	N	164060	500	106 억	70788	N	N	15	N	N
71	20240911	110802	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6850	20	2	0.29	164479410	23770	29.21	6780	6990	6780	8870	4790	6830	6919.62	0.33	2091	7056	6942	6826	6712	6596	7000	6770	106	2040	500	4780	10	1	21200934	1452	-32.46	2.51	12	0.11	-211.00	2731.00	9700	20230906	-29.38	4995	20240805	37.14	7910	-13.40	20240523	4995	37.14	20240805	9350	-26.74	20230911	4995	37.14	20240805	3.10	N	164060	500	106 억	70788	N	N	15	N	N
72	20240911	100759	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6910	80	2	1.17	120985470	17449	21.44	6780	6990	6780	8870	4790	6830	6933.66	0.33	736	7056	6942	6826	6712	6596	7000	6770	106	2040	500	4780	10	1	21200934	1465	-32.75	2.53	12	0.08	-211.00	2731.00	9700	20230906	-28.76	4995	20240805	38.34	7910	-12.64	20240523	4995	38.34	20240805	9350	-26.10	20230911	4995	38.34	20240805	3.10	N	164060	500	106 억	70788	N	N	15	N	N
73	20240911	090814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6870	40	2	0.59	6261510	919	1.13	6780	6870	6780	8870	4790	6830	6813.39	0.33	168	7056	6942	6826	6712	6596	7000	6770	106	2040	500	4780	10	1	21200934	1457	-32.56	2.52	12	0.00	-211.00	2731.00	9700	20230906	-29.18	4995	20240805	37.54	7910	-13.15	20240523	4995	37.54	20240805	9350	-26.52	20230911	4995	37.54	20240805	3.10	N	164060	500	106 억	70788	N	N	15	N	N
74	20240910	160803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6830	30	2	0.44	557555760	81159	97.33	6800	6940	6710	8840	4760	6800	6869.92	0.37	-7909	7113	6956	6733	6576	6353	7035	6655	106	2040	500	4760	10	1	21200934	1448	-32.37	2.50	12	0.38	-211.00	2731.00	10330	20230904	-33.88	4995	20240805	36.74	7910	-13.65	20240523	4995	36.74	20240805	9350	-26.95	20230911	4995	36.74	20240805	3.14	N	164060	500	106 억	78539	N	N	15	N	N
75	20240910	150811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	40	2	0.59	538889220	78430	94.06	6800	6940	6710	8840	4760	6800	6870.96	0.37	-8770	7113	6956	6733	6576	6353	7035	6655	106	2040	500	4760	10	1	21200934	1450	-32.42	2.50	12	0.37	-211.00	2731.00	10330	20230904	-33.79	4995	20240805	36.94	7910	-13.53	20240523	4995	36.94	20240805	9350	-26.84	20230911	4995	36.94	20240805	3.14	N	164060	500	106 억	78539	N	N	8	N	N
76	20240910	140805	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6910	110	2	1.62	478205970	69574	83.44	6800	6940	6710	8840	4760	6800	6873.34	0.37	-10611	7113	6956	6733	6576	6353	7035	6655	106	2040	500	4760	10	1	21200934	1465	-32.75	2.53	12	0.33	-211.00	2731.00	10330	20230904	-33.11	4995	20240805	38.34	7910	-12.64	20240523	4995	38.34	20240805	9350	-26.10	20230911	4995	38.34	20240805	3.14	N	164060	500	106 억	78539	N	N	8	N	N
77	20240910	130803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6920	120	2	1.76	355505960	51781	62.10	6800	6940	6710	8840	4760	6800	6865.57	0.37	-5415	7113	6956	6733	6576	6353	7035	6655	106	2040	500	4760	10	1	21200934	1467	-32.80	2.53	12	0.24	-211.00	2731.00	10330	20230904	-33.01	4995	20240805	38.54	7910	-12.52	20240523	4995	38.54	20240805	9350	-25.99	20230911	4995	38.54	20240805	3.14	N	164060	500	106 억	78539	N	N	8	N	N
78	20240910	120804	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	40	2	0.59	264341790	38494	46.16	6800	6940	6710	8840	4760	6800	6867.09	0.37	-5556	7113	6956	6733	6576	6353	7035	6655	106	2040	500	4760	10	1	21200934	1450	-32.42	2.50	12	0.18	-211.00	2731.00	10330	20230904	-33.79	4995	20240805	36.94	7910	-13.53	20240523	4995	36.94	20240805	9350	-26.84	20230911	4995	36.94	20240805	3.14	N	164060	500	106 억	78539	N	N	8	N	N
79	20240910	110803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	40	2	0.59	208664700	30386	36.44	6800	6940	6710	8840	4760	6800	6867.13	0.37	-4276	7113	6956	6733	6576	6353	7035	6655	106	2040	500	4760	10	1	21200934	1450	-32.42	2.50	12	0.14	-211.00	2731.00	10330	20230904	-33.79	4995	20240805	36.94	7910	-13.53	20240523	4995	36.94	20240805	9350	-26.84	20230911	4995	36.94	20240805	3.14	N	164060	500	106 억	78539	N	N	8	N	N
80	20240910	100806	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6910	110	2	1.62	139788430	20365	24.42	6800	6940	6710	8840	4760	6800	6864.15	0.37	-2479	7113	6956	6733	6576	6353	7035	6655	106	2040	500	4760	10	1	21200934	1465	-32.75	2.53	12	0.10	-211.00	2731.00	10330	20230904	-33.11	4995	20240805	38.34	7910	-12.64	20240523	4995	38.34	20240805	9350	-26.10	20230911	4995	38.34	20240805	3.14	N	164060	500	106 억	78539	N	N	8	N	N
81	20240910	090803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6740	-60	5	-0.88	14113370	2092	2.51	6800	6800	6710	8840	4760	6800	6746.35	0.37	212	7113	6956	6733	6576	6353	7035	6655	106	2040	500	4760	10	1	21200934	1429	-31.94	2.47	12	0.01	-211.00	2731.00	10330	20230904	-34.75	4995	20240805	34.93	7910	-14.79	20240523	4995	34.93	20240805	9350	-27.91	20230911	4995	34.93	20240805	3.14	N	164060	500	106 억	78539	N	N	8	N	N
82	20240909	160748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	40	2	0.59	556947460	82041	129.39	6750	6890	6510	8780	4740	6760	6788.67	0.34	6200	7073	6916	6683	6526	6293	6995	6605	106	2020	500	4730	10	1	21200934	1442	-32.23	2.49	12	0.39	-211.00	2731.00	10670	20230901	-36.27	4995	20240805	36.14	7910	-14.03	20240523	4995	36.14	20240805	9350	-27.27	20230911	4995	36.14	20240805	3.13	N	164060	500	106 억	72299	N	N	8	N	N
83	20240909	150756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	80	2	1.18	538516970	79338	125.13	6750	6890	6510	8780	4740	6760	6787.66	0.34	6739	7073	6916	6683	6526	6293	6995	6605	106	2020	500	4730	10	1	21200934	1450	-32.42	2.50	12	0.37	-211.00	2731.00	10670	20230901	-35.90	4995	20240805	36.94	7910	-13.53	20240523	4995	36.94	20240805	9350	-26.84	20230911	4995	36.94	20240805	3.13	N	164060	500	106 억	72299	N	N	10	N	N
84	20240909	140759	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6790	30	2	0.44	489934100	72233	113.92	6750	6890	6510	8780	4740	6760	6782.72	0.34	7519	7073	6916	6683	6526	6293	6995	6605	106	2020	500	4730	10	1	21200934	1440	-32.18	2.49	12	0.34	-211.00	2731.00	10670	20230901	-36.36	4995	20240805	35.94	7910	-14.16	20240523	4995	35.94	20240805	9350	-27.38	20230911	4995	35.94	20240805	3.13	N	164060	500	106 억	72299	N	N	10	N	N
85	20240909	130752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6790	30	2	0.44	413049000	60961	96.15	6750	6890	6510	8780	4740	6760	6775.65	0.34	7602	7073	6916	6683	6526	6293	6995	6605	106	2020	500	4730	10	1	21200934	1440	-32.18	2.49	12	0.29	-211.00	2731.00	10670	20230901	-36.36	4995	20240805	35.94	7910	-14.16	20240523	4995	35.94	20240805	9350	-27.38	20230911	4995	35.94	20240805	3.13	N	164060	500	106 억	72299	N	N	10	N	N
86	20240909	120751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	40	2	0.59	390167340	57589	90.83	6750	6890	6510	8780	4740	6760	6775.05	0.34	7837	7073	6916	6683	6526	6293	6995	6605	106	2020	500	4730	10	1	21200934	1442	-32.23	2.49	12	0.27	-211.00	2731.00	10670	20230901	-36.27	4995	20240805	36.14	7910	-14.03	20240523	4995	36.14	20240805	9350	-27.27	20230911	4995	36.14	20240805	3.13	N	164060	500	106 억	72299	N	N	10	N	N
87	20240909	110752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6740	-20	5	-0.30	359438760	53069	83.70	6750	6890	6510	8780	4740	6760	6773.07	0.34	7752	7073	6916	6683	6526	6293	6995	6605	106	2020	500	4730	10	1	21200934	1429	-31.94	2.47	12	0.25	-211.00	2731.00	10670	20230901	-36.83	4995	20240805	34.93	7910	-14.79	20240523	4995	34.93	20240805	9350	-27.91	20230911	4995	34.93	20240805	3.13	N	164060	500	106 억	72299	N	N	10	N	N
88	20240909	100756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	60	2	0.89	242158170	35840	56.53	6750	6890	6510	8780	4740	6760	6756.64	0.34	1814	7073	6916	6683	6526	6293	6995	6605	106	2020	500	4730	10	1	21200934	1446	-32.32	2.50	12	0.17	-211.00	2731.00	10670	20230901	-36.08	4995	20240805	36.54	7910	-13.78	20240523	4995	36.54	20240805	9350	-27.06	20230911	4995	36.54	20240805	3.13	N	164060	500	106 억	72299	N	N	10	N	N
89	20240909	090751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6680	-80	5	-1.18	127757720	18903	29.81	6750	6890	6510	8780	4740	6760	6758.59	0.34	320	7073	6916	6683	6526	6293	6995	6605	106	2020	500	4730	10	1	21200934	1416	-31.66	2.45	12	0.09	-211.00	2731.00	10670	20230901	-37.39	4995	20240805	33.73	7910	-15.55	20240523	4995	33.73	20240805	9350	-28.56	20230911	4995	33.73	20240805	3.13	N	164060	500	106 억	72299	N	N	10	N	N
90	20240906	160740	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6760	240	2	3.68	415776310	62589	154.05	6550	6840	6450	8470	4570	6520	6642.80	0.36	-4524	6760	6640	6570	6450	6380	6605	6415	106	1950	500	4560	10	1	21200934	1433	-32.04	2.48	12	0.30	-211.00	2731.00	10670	20230901	-36.64	4995	20240805	35.34	7910	-14.54	20240523	4995	35.34	20240805	9700	-30.31	20230906	4995	35.34	20240805	3.13	N	164060	500	106 억	76844	N	N	10	N	N
91	20240906	150752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6750	230	2	3.53	380279220	57333	141.11	6550	6840	6450	8470	4570	6520	6632.82	0.36	-3098	6760	6640	6570	6450	6380	6605	6415	106	1950	500	4560	10	1	21200934	1431	-31.99	2.47	12	0.27	-211.00	2731.00	10670	20230901	-36.74	4995	20240805	35.14	7910	-14.66	20240523	4995	35.14	20240805	9700	-30.41	20230906	4995	35.14	20240805	3.13	N	164060	500	106 억	76844	N	N	5	N	N
92	20240906	140801	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6690	170	2	2.61	293406390	44390	109.26	6550	6840	6450	8470	4570	6520	6609.74	0.36	-831	6760	6640	6570	6450	6380	6605	6415	106	1950	500	4560	10	1	21200934	1418	-31.71	2.45	12	0.21	-211.00	2731.00	10670	20230901	-37.30	4995	20240805	33.93	7910	-15.42	20240523	4995	33.93	20240805	9700	-31.03	20230906	4995	33.93	20240805	3.13	N	164060	500	106 억	76844	N	N	5	N	N
93	20240906	130752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6520	0	3	0.00	101571470	15639	38.49	6550	6570	6450	8470	4570	6520	6494.75	0.36	-5132	6760	6640	6570	6450	6380	6605	6415	106	1950	500	4560	10	1	21200934	1382	-30.90	2.39	12	0.07	-211.00	2731.00	10670	20230901	-38.89	4995	20240805	30.53	7910	-17.57	20240523	4995	30.53	20240805	9700	-32.78	20230906	4995	30.53	20240805	3.13	N	164060	500	106 억	76844	N	N	5	N	N
94	20240906	120752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6460	-60	5	-0.92	87575610	13484	33.19	6550	6570	6450	8470	4570	6520	6494.78	0.36	-5186	6760	6640	6570	6450	6380	6605	6415	106	1950	500	4560	10	1	21200934	1370	-30.62	2.37	12	0.06	-211.00	2731.00	10670	20230901	-39.46	4995	20240805	29.33	7910	-18.33	20240523	4995	29.33	20240805	9700	-33.40	20230906	4995	29.33	20240805	3.13	N	164060	500	106 억	76844	N	N	5	N	N
95	20240906	110756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6480	-40	5	-0.61	75898260	11680	28.75	6550	6570	6470	8470	4570	6520	6498.14	0.36	-3882	6760	6640	6570	6450	6380	6605	6415	106	1950	500	4560	10	1	21200934	1374	-30.71	2.37	12	0.06	-211.00	2731.00	10670	20230901	-39.27	4995	20240805	29.73	7910	-18.08	20240523	4995	29.73	20240805	9700	-33.20	20230906	4995	29.73	20240805	3.13	N	164060	500	106 억	76844	N	N	5	N	N
96	20240906	100750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6520	0	3	0.00	58374240	8977	22.10	6550	6570	6470	8470	4570	6520	6502.64	0.36	-3283	6760	6640	6570	6450	6380	6605	6415	106	1950	500	4560	10	1	21200934	1382	-30.90	2.39	12	0.04	-211.00	2731.00	10670	20230901	-38.89	4995	20240805	30.53	7910	-17.57	20240523	4995	30.53	20240805	9700	-32.78	20230906	4995	30.53	20240805	3.13	N	164060	500	106 억	76844	N	N	5	N	N
97	20240906	090753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6550	30	2	0.46	1408250	215	0.53	6550	6550	6550	8470	4570	6520	6550.00	0.36	-28	6760	6640	6570	6450	6380	6605	6415	106	1950	500	4560	10	1	21200934	1389	-31.04	2.40	12	0.00	-211.00	2731.00	10670	20230901	-38.61	4995	20240805	31.13	7910	-17.19	20240523	4995	31.13	20240805	9700	-32.47	20230906	4995	31.13	20240805	3.13	N	164060	500	106 억	76844	N	N	5	N	N
98	20240905	160740	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6520	-90	5	-1.36	265157850	40298	88.58	6610	6690	6500	8590	4630	6610	6580.00	0.40	-7909	6910	6760	6600	6450	6290	6835	6525	106	1980	500	4620	10	1	21200934	1382	-30.90	2.39	12	0.19	-211.00	2731.00	10670	20230901	-38.89	4995	20240805	30.53	7910	-17.57	20240523	4995	30.53	20240805	9700	-32.78	20230906	4995	30.53	20240805	3.19	N	164060	500	106 억	84603	N	N	5	N	N
99	20240905	150753	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6580	-30	5	-0.45	262984130	39965	87.85	6610	6690	6500	8590	4630	6610	6580.36	0.40	-7897	6910	6760	6600	6450	6290	6835	6525	106	1980	500	4620	10	1	21200934	1395	-31.18	2.41	12	0.19	-211.00	2731.00	10670	20230901	-38.33	4995	20240805	31.73	7910	-16.81	20240523	4995	31.73	20240805	9700	-32.16	20230906	4995	31.73	20240805	3.19	N	164060	500	106 억	84603	N	N	5	N	N
100	20240905	140748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6610	0	3	0.00	178595230	27040	59.44	6610	6690	6530	8590	4630	6610	6604.85	0.40	-6133	6910	6760	6600	6450	6290	6835	6525	106	1980	500	4620	10	1	21200934	1401	-31.33	2.42	12	0.13	-211.00	2731.00	10670	20230901	-38.05	4995	20240805	32.33	7910	-16.43	20240523	4995	32.33	20240805	9700	-31.86	20230906	4995	32.33	20240805	3.19	N	164060	500	106 억	84603	N	N	5	N	N
101	20240905	130750	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6580	-30	5	-0.45	174259160	26381	57.99	6610	6690	6530	8590	4630	6610	6605.48	0.40	-6095	6910	6760	6600	6450	6290	6835	6525	106	1980	500	4620	10	1	21200934	1395	-31.18	2.41	12	0.12	-211.00	2731.00	10670	20230901	-38.33	4995	20240805	31.73	7910	-16.81	20240523	4995	31.73	20240805	9700	-32.16	20230906	4995	31.73	20240805	3.19	N	164060	500	106 억	84603	N	N	5	N	N
102	20240905	120748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6580	-30	5	-0.45	118272160	17866	39.27	6610	6690	6550	8590	4630	6610	6619.96	0.40	-5495	6910	6760	6600	6450	6290	6835	6525	106	1980	500	4620	10	1	21200934	1395	-31.18	2.41	12	0.08	-211.00	2731.00	10670	20230901	-38.33	4995	20240805	31.73	7910	-16.81	20240523	4995	31.73	20240805	9700	-32.16	20230906	4995	31.73	20240805	3.19	N	164060	500	106 억	84603	N	N	5	N	N
103	20240905	110745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6630	20	2	0.30	69608760	10502	23.08	6610	6690	6570	8590	4630	6610	6628.14	0.40	-434	6910	6760	6600	6450	6290	6835	6525	106	1980	500	4620	10	1	21200934	1406	-31.42	2.43	12	0.05	-211.00	2731.00	10670	20230901	-37.86	4995	20240805	32.73	7910	-16.18	20240523	4995	32.73	20240805	9700	-31.65	20230906	4995	32.73	20240805	3.19	N	164060	500	106 억	84603	N	N	5	N	N
104	20240905	100744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6640	30	2	0.45	18125480	2738	6.02	6610	6690	6570	8590	4630	6610	6619.97	0.40	-343	6910	6760	6600	6450	6290	6835	6525	106	1980	500	4620	10	1	21200934	1408	-31.47	2.43	12	0.01	-211.00	2731.00	10670	20230901	-37.77	4995	20240805	32.93	7910	-16.06	20240523	4995	32.93	20240805	9700	-31.55	20230906	4995	32.93	20240805	3.19	N	164060	500	106 억	84603	N	N	5	N	N
105	20240905	090751	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6660	50	2	0.76	1097280	165	0.36	6610	6660	6610	8590	4630	6610	6650.18	0.40	-141	6910	6760	6600	6450	6290	6835	6525	106	1980	500	4620	10	1	21200934	1412	-31.56	2.44	12	0.00	-211.00	2731.00	10670	20230901	-37.58	4995	20240805	33.33	7910	-15.80	20240523	4995	33.33	20240805	9700	-31.34	20230906	4995	33.33	20240805	3.19	N	164060	500	106 억	84603	N	N	5	N	N
106	20240904	160732	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6610	10	2	0.15	300683190	45442	101.62	6600	6750	6440	8580	4620	6600	6616.87	0.41	-3017	6820	6710	6560	6450	6300	6765	6505	106	1980	500	4620	10	1	21200934	1401	-31.33	2.42	12	0.21	-211.00	2731.00	10670	20230901	-38.05	4995	20240805	32.33	7910	-16.43	20240523	4995	32.33	20240805	10330	-36.01	20230904	4995	32.33	20240805	3.27	N	164060	500	106 억	87483	N	N	5	N	N
107	20240904	150738	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6650	50	2	0.76	283137610	42789	95.69	6600	6750	6440	8580	4620	6600	6617.07	0.41	-3182	6820	6710	6560	6450	6300	6765	6505	106	1980	500	4620	10	1	21200934	1410	-31.52	2.44	12	0.20	-211.00	2731.00	10670	20230901	-37.68	4995	20240805	33.13	7910	-15.93	20240523	4995	33.13	20240805	10330	-35.62	20230904	4995	33.13	20240805	3.27	N	164060	500	106 억	87483	N	N	36	N	N
108	20240904	140742	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6650	50	2	0.76	252162370	38135	85.28	6600	6750	6440	8580	4620	6600	6612.36	0.41	-2639	6820	6710	6560	6450	6300	6765	6505	106	1980	500	4620	10	1	21200934	1410	-31.52	2.44	12	0.18	-211.00	2731.00	10670	20230901	-37.68	4995	20240805	33.13	7910	-15.93	20240523	4995	33.13	20240805	10330	-35.62	20230904	4995	33.13	20240805	3.27	N	164060	500	106 억	87483	N	N	36	N	N
109	20240904	130740	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6680	80	2	1.21	223670780	33853	75.70	6600	6750	6440	8580	4620	6600	6607.12	0.41	-2119	6820	6710	6560	6450	6300	6765	6505	106	1980	500	4620	10	1	21200934	1416	-31.66	2.45	12	0.16	-211.00	2731.00	10670	20230901	-37.39	4995	20240805	33.73	7910	-15.55	20240523	4995	33.73	20240805	10330	-35.33	20230904	4995	33.73	20240805	3.27	N	164060	500	106 억	87483	N	N	36	N	N
110	20240904	120737	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6650	50	2	0.76	209466370	31723	70.94	6600	6750	6440	8580	4620	6600	6602.98	0.41	-2180	6820	6710	6560	6450	6300	6765	6505	106	1980	500	4620	10	1	21200934	1410	-31.52	2.44	12	0.15	-211.00	2731.00	10670	20230901	-37.68	4995	20240805	33.13	7910	-15.93	20240523	4995	33.13	20240805	10330	-35.62	20230904	4995	33.13	20240805	3.27	N	164060	500	106 억	87483	N	N	36	N	N
111	20240904	110735	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	70	2	1.06	201732530	30562	68.34	6600	6750	6440	8580	4620	6600	6600.76	0.41	-2322	6820	6710	6560	6450	6300	6765	6505	106	1980	500	4620	10	1	21200934	1414	-31.61	2.44	12	0.14	-211.00	2731.00	10670	20230901	-37.49	4995	20240805	33.53	7910	-15.68	20240523	4995	33.53	20240805	10330	-35.43	20230904	4995	33.53	20240805	3.27	N	164060	500	106 억	87483	N	N	36	N	N
112	20240904	100737	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6590	-10	5	-0.15	144819110	21997	49.19	6600	6750	6440	8580	4620	6600	6583.58	0.41	-3525	6820	6710	6560	6450	6300	6765	6505	106	1980	500	4620	10	1	21200934	1397	-31.23	2.41	12	0.10	-211.00	2731.00	10670	20230901	-38.24	4995	20240805	31.93	7910	-16.69	20240523	4995	31.93	20240805	10330	-36.21	20230904	4995	31.93	20240805	3.27	N	164060	500	106 억	87483	N	N	36	N	N
113	20240904	090741	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6550	-50	5	-0.76	18452570	2824	6.32	6600	6600	6440	8580	4620	6600	6534.20	0.41	-326	6820	6710	6560	6450	6300	6765	6505	106	1980	500	4620	10	1	21200934	1389	-31.04	2.40	12	0.01	-211.00	2731.00	10670	20230901	-38.61	4995	20240805	31.13	7910	-17.19	20240523	4995	31.13	20240805	10330	-36.59	20230904	4995	31.13	20240805	3.27	N	164060	500	106 억	87483	N	N	36	N	N
114	20240903	160727	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6600	180	2	2.80	294166710	44594	104.99	6500	6670	6410	8340	4500	6420	6596.54	0.40	3570	6613	6516	6413	6316	6213	6465	6265	106	1920	500	4490	10	1	21200934	1399	-31.28	2.42	12	0.21	-211.00	2731.00	10670	20230901	-38.14	4995	20240805	32.13	7910	-16.56	20240523	4995	32.13	20240805	10330	-36.11	20230904	4995	32.13	20240805	3.26	N	164060	500	106 억	84034	N	N	36	N	N
115	20240903	150733	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6640	220	2	3.43	243457690	36966	87.03	6500	6670	6410	8340	4500	6420	6585.99	0.40	3570	6613	6516	6413	6316	6213	6465	6265	106	1920	500	4490	10	1	21200934	1408	-31.47	2.43	12	0.17	-211.00	2731.00	10670	20230901	-37.77	4995	20240805	32.93	7910	-16.06	20240523	4995	32.93	20240805	10330	-35.72	20230904	4995	32.93	20240805	3.26	N	164060	500	106 억	84034	N	N	12	N	N
116	20240903	140735	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6630	210	2	3.27	209083750	31774	74.81	6500	6670	6410	8340	4500	6420	6580.34	0.40	4070	6613	6516	6413	6316	6213	6465	6265	106	1920	500	4490	10	1	21200934	1406	-31.42	2.43	12	0.15	-211.00	2731.00	10670	20230901	-37.86	4995	20240805	32.73	7910	-16.18	20240523	4995	32.73	20240805	10330	-35.82	20230904	4995	32.73	20240805	3.26	N	164060	500	106 억	84034	N	N	12	N	N
117	20240903	130734	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6600	180	2	2.80	192337510	29245	68.85	6500	6670	6410	8340	4500	6420	6576.77	0.40	3989	6613	6516	6413	6316	6213	6465	6265	106	1920	500	4490	10	1	21200934	1399	-31.28	2.42	12	0.14	-211.00	2731.00	10670	20230901	-38.14	4995	20240805	32.13	7910	-16.56	20240523	4995	32.13	20240805	10330	-36.11	20230904	4995	32.13	20240805	3.26	N	164060	500	106 억	84034	N	N	12	N	N
118	20240903	120724	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6610	190	2	2.96	183669530	27931	65.76	6500	6670	6410	8340	4500	6420	6575.83	0.40	4008	6613	6516	6413	6316	6213	6465	6265	106	1920	500	4490	10	1	21200934	1401	-31.33	2.42	12	0.13	-211.00	2731.00	10670	20230901	-38.05	4995	20240805	32.33	7910	-16.43	20240523	4995	32.33	20240805	10330	-36.01	20230904	4995	32.33	20240805	3.26	N	164060	500	106 억	84034	N	N	12	N	N
119	20240903	110723	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	250	2	3.89	178443840	27145	63.91	6500	6670	6410	8340	4500	6420	6573.73	0.40	4109	6613	6516	6413	6316	6213	6465	6265	106	1920	500	4490	10	1	21200934	1414	-31.61	2.44	12	0.13	-211.00	2731.00	10670	20230901	-37.49	4995	20240805	33.53	7910	-15.68	20240523	4995	33.53	20240805	10330	-35.43	20230904	4995	33.53	20240805	3.26	N	164060	500	106 억	84034	N	N	12	N	N
120	20240903	100725	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6640	220	2	3.43	102173550	15646	36.84	6500	6640	6410	8340	4500	6420	6530.33	0.40	2112	6613	6516	6413	6316	6213	6465	6265	106	1920	500	4490	10	1	21200934	1408	-31.47	2.43	12	0.07	-211.00	2731.00	10670	20230901	-37.77	4995	20240805	32.93	7910	-16.06	20240523	4995	32.93	20240805	10330	-35.72	20230904	4995	32.93	20240805	3.26	N	164060	500	106 억	84034	N	N	12	N	N
121	20240903	090725	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6500	80	2	1.25	4459000	686	1.62	6500	6500	6500	8340	4500	6420	6500.00	0.40	-8	6613	6516	6413	6316	6213	6465	6265	106	1920	500	4490	10	1	21200934	1378	-30.81	2.38	12	0.00	-211.00	2731.00	10670	20230901	-39.08	4995	20240805	30.13	7910	-17.83	20240523	4995	30.13	20240805	10330	-37.08	20230904	4995	30.13	20240805	3.26	N	164060	500	106 억	84034	N	N	12	N	N
122	20240902	160718	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6420	-80	5	-1.23	270388190	42470	74.69	6500	6510	6310	8450	4550	6500	6366.40	0.40	-256	6633	6566	6493	6426	6353	6570	6430	106	1950	500	4550	10	1	21200934	1361	-30.43	2.35	12	0.20	-211.00	2731.00	10670	20230901	-39.83	4995	20240805	28.53	7910	-18.84	20240523	4995	28.53	20240805	10330	-37.85	20230904	4995	28.53	20240805	3.23	N	164060	500	106 억	84268	N	N	12	N	N
123	20240902	150731	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6400	-100	5	-1.54	252463940	39675	69.78	6500	6510	6310	8450	4550	6500	6363.30	0.40	613	6633	6566	6493	6426	6353	6570	6430	106	1950	500	4550	10	1	21200934	1357	-30.33	2.34	12	0.19	-211.00	2731.00	10670	20230901	-40.02	4995	20240805	28.13	7910	-19.09	20240523	4995	28.13	20240805	10330	-38.04	20230904	4995	28.13	20240805	3.23	N	164060	500	106 억	84268	N	N	6	N	N
124	20240902	140727	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6420	-80	5	-1.23	239915440	37706	66.31	6500	6510	6310	8450	4550	6500	6362.79	0.40	649	6633	6566	6493	6426	6353	6570	6430	106	1950	500	4550	10	1	21200934	1361	-30.43	2.35	12	0.18	-211.00	2731.00	10670	20230901	-39.83	4995	20240805	28.53	7910	-18.84	20240523	4995	28.53	20240805	10330	-37.85	20230904	4995	28.53	20240805	3.23	N	164060	500	106 억	84268	N	N	6	N	N
125	20240902	130724	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6400	-100	5	-1.54	209316640	32897	57.86	6500	6510	6310	8450	4550	6500	6362.79	0.40	720	6633	6566	6493	6426	6353	6570	6430	106	1950	500	4550	10	1	21200934	1357	-30.33	2.34	12	0.16	-211.00	2731.00	10670	20230901	-40.02	4995	20240805	28.13	7910	-19.09	20240523	4995	28.13	20240805	10330	-38.04	20230904	4995	28.13	20240805	3.23	N	164060	500	106 억	84268	N	N	6	N	N
126	20240902	120727	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6320	-180	5	-2.77	186124420	29229	51.41	6500	6510	6310	8450	4550	6500	6367.80	0.40	-346	6633	6566	6493	6426	6353	6570	6430	106	1950	500	4550	10	1	21200934	1340	-29.95	2.31	12	0.14	-211.00	2731.00	10670	20230901	-40.77	4995	20240805	26.53	7910	-20.10	20240523	4995	26.53	20240805	10330	-38.82	20230904	4995	26.53	20240805	3.23	N	164060	500	106 억	84268	N	N	6	N	N
127	20240902	110721	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6330	-170	5	-2.62	150203720	23550	41.42	6500	6510	6330	8450	4550	6500	6378.08	0.40	-717	6633	6566	6493	6426	6353	6570	6430	106	1950	500	4550	10	1	21200934	1342	-30.00	2.32	12	0.11	-211.00	2731.00	10670	20230901	-40.67	4995	20240805	26.73	7910	-19.97	20240523	4995	26.73	20240805	10330	-38.72	20230904	4995	26.73	20240805	3.23	N	164060	500	106 억	84268	N	N	6	N	N
128	20240902	100719	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6350	-150	5	-2.31	136099990	21327	37.51	6500	6510	6330	8450	4550	6500	6381.58	0.40	-387	6633	6566	6493	6426	6353	6570	6430	106	1950	500	4550	10	1	21200934	1346	-30.09	2.33	12	0.10	-211.00	2731.00	10670	20230901	-40.49	4995	20240805	27.13	7910	-19.72	20240523	4995	27.13	20240805	10330	-38.53	20230904	4995	27.13	20240805	3.23	N	164060	500	106 억	84268	N	N	6	N	N
129	20240902	090715	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6420	-80	5	-1.23	10949010	1695	2.98	6500	6510	6420	8450	4550	6500	6459.59	0.40	-628	6633	6566	6493	6426	6353	6570	6430	106	1950	500	4550	10	1	21200934	1361	-30.43	2.35	12	0.01	-211.00	2731.00	10670	20230901	-39.83	4995	20240805	28.53	7910	-18.84	20240523	4995	28.53	20240805	10330	-37.85	20230904	4995	28.53	20240805	3.23	N	164060	500	106 억	84268	N	N	6	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History