KissMeData/164060/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	20240830	160857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	0	3	0.00	363463490	56292	78.16	6500	6560	6420	8450	4550	6500	6456.63	0.40	-881	6700	6600	6550	6450	6400	6575	6425	106	1950	500	4550	10	1	21200934	1378	-30.81	2.38	12	0.27	-211.00	2731.00	10670	20230901	-39.08	4995	20240805	30.13	7910	-17.83	20240523	4995	30.13	20240805	10670	-39.08	20230901	4995	30.13	20240805	3.32	N	164060	500	106 억	85266	N	N	6	N	N
3	20240830	150905	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6490	-10	5	-0.15	350324220	54269	75.35	6500	6560	6420	8450	4550	6500	6455.33	0.40	-965	6700	6600	6550	6450	6400	6575	6425	106	1950	500	4550	10	1	21200934	1376	-30.76	2.38	12	0.26	-211.00	2731.00	10670	20230901	-39.18	4995	20240805	29.93	7910	-17.95	20240523	4995	29.93	20240805	10670	-39.18	20230901	4995	29.93	20240805	3.32	N	164060	500	106 억	85266	N	N	5	N	N
4	20240830	140904	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-50	5	-0.77	260406540	40332	56.00	6500	6560	6420	8450	4550	6500	6456.57	0.40	-4251	6700	6600	6550	6450	6400	6575	6425	106	1950	500	4550	10	1	21200934	1367	-30.57	2.36	12	0.19	-211.00	2731.00	10670	20230901	-39.55	4995	20240805	29.13	7910	-18.46	20240523	4995	29.13	20240805	10670	-39.55	20230901	4995	29.13	20240805	3.32	N	164060	500	106 억	85266	N	N	5	N	N
5	20240830	130859	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-50	5	-0.77	246281930	38143	52.96	6500	6560	6420	8450	4550	6500	6456.81	0.40	-3383	6700	6600	6550	6450	6400	6575	6425	106	1950	500	4550	10	1	21200934	1367	-30.57	2.36	12	0.18	-211.00	2731.00	10670	20230901	-39.55	4995	20240805	29.13	7910	-18.46	20240523	4995	29.13	20240805	10670	-39.55	20230901	4995	29.13	20240805	3.32	N	164060	500	106 억	85266	N	N	5	N	N
6	20240830	120903	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6440	-60	5	-0.92	130608990	20215	28.07	6500	6560	6420	8450	4550	6500	6460.99	0.40	675	6700	6600	6550	6450	6400	6575	6425	106	1950	500	4550	10	1	21200934	1365	-30.52	2.36	12	0.10	-211.00	2731.00	10670	20230901	-39.64	4995	20240805	28.93	7910	-18.58	20240523	4995	28.93	20240805	10670	-39.64	20230901	4995	28.93	20240805	3.32	N	164060	500	106 억	85266	N	N	5	N	N
7	20240830	110912	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6460	-40	5	-0.62	113566330	17571	24.40	6500	6560	6420	8450	4550	6500	6463.28	0.40	648	6700	6600	6550	6450	6400	6575	6425	106	1950	500	4550	10	1	21200934	1370	-30.62	2.37	12	0.08	-211.00	2731.00	10670	20230901	-39.46	4995	20240805	29.33	7910	-18.33	20240523	4995	29.33	20240805	10670	-39.46	20230901	4995	29.33	20240805	3.32	N	164060	500	106 억	85266	N	N	5	N	N
8	20240830	100907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-70	5	-1.08	47029210	7251	10.07	6500	6560	6420	8450	4550	6500	6485.89	0.40	-729	6700	6600	6550	6450	6400	6575	6425	106	1950	500	4550	10	1	21200934	1363	-30.47	2.35	12	0.03	-211.00	2731.00	10670	20230901	-39.74	4995	20240805	28.73	7910	-18.71	20240523	4995	28.73	20240805	10670	-39.74	20230901	4995	28.73	20240805	3.32	N	164060	500	106 억	85266	N	N	5	N	N
9	20240830	090910	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6560	60	2	0.92	8985750	1372	1.90	6500	6560	6500	8450	4550	6500	6549.38	0.40	1	6700	6600	6550	6450	6400	6575	6425	106	1950	500	4550	10	1	21200934	1391	-31.09	2.40	12	0.01	-211.00	2731.00	10670	20230901	-38.52	4995	20240805	31.33	7910	-17.07	20240523	4995	31.33	20240805	10670	-38.52	20230901	4995	31.33	20240805	3.32	N	164060	500	106 억	85266	N	N	5	N	N
10	20240829	160909	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6500	-150	5	-2.26	470267840	71932	231.94	6600	6650	6500	8640	4660	6650	6537.67	0.35	10822	6823	6736	6673	6586	6523	6705	6555	106	1990	500	4650	10	1	21200934	1378	-30.81	2.38	12	0.34	-211.00	2731.00	10670	20230901	-39.08	4995	20240805	30.13	7910	-17.83	20240523	4995	30.13	20240805	10670	-39.08	20230901	4995	30.13	20240805	3.33	N	164060	500	106 억	74444	N	N	5	N	N
11	20240829	150918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-100	5	-1.50	404807160	61872	199.50	6600	6650	6500	8640	4660	6650	6542.66	0.35	10669	6823	6736	6673	6586	6523	6705	6555	106	1990	500	4650	10	1	21200934	1389	-31.04	2.40	12	0.29	-211.00	2731.00	10670	20230901	-38.61	4995	20240805	31.13	7910	-17.19	20240523	4995	31.13	20240805	10670	-38.61	20230901	4995	31.13	20240805	3.33	N	164060	500	106 억	74444	N	N	40	N	N
12	20240829	140918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-100	5	-1.50	326174800	49813	160.62	6600	6650	6510	8640	4660	6650	6547.99	0.35	9868	6823	6736	6673	6586	6523	6705	6555	106	1990	500	4650	10	1	21200934	1389	-31.04	2.40	12	0.23	-211.00	2731.00	10670	20230901	-38.61	4995	20240805	31.13	7910	-17.19	20240523	4995	31.13	20240805	10670	-38.61	20230901	4995	31.13	20240805	3.33	N	164060	500	106 억	74444	N	N	40	N	N
13	20240829	130920	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6540	-110	5	-1.65	258239620	39437	127.16	6600	6650	6510	8640	4660	6650	6548.16	0.35	10062	6823	6736	6673	6586	6523	6705	6555	106	1990	500	4650	10	1	21200934	1387	-31.00	2.39	12	0.19	-211.00	2731.00	10670	20230901	-38.71	4995	20240805	30.93	7910	-17.32	20240523	4995	30.93	20240805	10670	-38.71	20230901	4995	30.93	20240805	3.33	N	164060	500	106 억	74444	N	N	40	N	N
14	20240829	120918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6520	-130	5	-1.95	220285010	33629	108.44	6600	6650	6510	8640	4660	6650	6550.45	0.35	10463	6823	6736	6673	6586	6523	6705	6555	106	1990	500	4650	10	1	21200934	1382	-30.90	2.39	12	0.16	-211.00	2731.00	10670	20230901	-38.89	4995	20240805	30.53	7910	-17.57	20240523	4995	30.53	20240805	10670	-38.89	20230901	4995	30.53	20240805	3.33	N	164060	500	106 억	74444	N	N	40	N	N
15	20240829	110918	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6550	-100	5	-1.50	157229140	23969	77.29	6600	6650	6510	8640	4660	6650	6559.69	0.35	7347	6823	6736	6673	6586	6523	6705	6555	106	1990	500	4650	10	1	21200934	1389	-31.04	2.40	12	0.11	-211.00	2731.00	10670	20230901	-38.61	4995	20240805	31.13	7910	-17.19	20240523	4995	31.13	20240805	10670	-38.61	20230901	4995	31.13	20240805	3.33	N	164060	500	106 억	74444	N	N	40	N	N
16	20240829	100913	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-40	5	-0.60	58015490	8826	28.46	6600	6650	6510	8640	4660	6650	6573.25	0.35	943	6823	6736	6673	6586	6523	6705	6555	106	1990	500	4650	10	1	21200934	1401	-31.33	2.42	12	0.04	-211.00	2731.00	10670	20230901	-38.05	4995	20240805	32.33	7910	-16.43	20240523	4995	32.33	20240805	10670	-38.05	20230901	4995	32.33	20240805	3.33	N	164060	500	106 억	74444	N	N	40	N	N
17	20240829	090916	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	-40	5	-0.60	17565190	2675	8.63	6600	6650	6510	8640	4660	6650	6566.43	0.35	911	6823	6736	6673	6586	6523	6705	6555	106	1990	500	4650	10	1	21200934	1401	-31.33	2.42	12	0.01	-211.00	2731.00	10670	20230901	-38.05	4995	20240805	32.33	7910	-16.43	20240523	4995	32.33	20240805	10670	-38.05	20230901	4995	32.33	20240805	3.33	N	164060	500	106 억	74444	N	N	40	N	N
18	20240828	160848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	-130	5	-1.92	206768500	30916	53.66	6730	6760	6610	8810	4750	6780	6688.09	0.38	-7627	7046	6912	6776	6642	6506	6915	6645	106	2030	500	4740	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	10670	-37.68	20230901	4995	33.13	20240805	3.36	N	164060	500	106 억	81610	N	N	40	N	N
19	20240828	150854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6620	-160	5	-2.36	203730760	30459	52.87	6730	6760	6610	8810	4750	6780	6688.69	0.38	-7553	7046	6912	6776	6642	6506	6915	6645	106	2030	500	4740	10	1	21200934	1404	-31.37	2.42	12	0.14	-211.00	2731.00	10670	20230901	-37.96	4995	20240805	32.53	7910	-16.31	20240523	4995	32.53	20240805	10670	-37.96	20230901	4995	32.53	20240805	3.36	N	164060	500	106 억	81610	N	N	12	N	N
20	20240828	140856	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6630	-150	5	-2.21	178010160	26577	46.13	6730	6760	6630	8810	4750	6780	6697.90	0.38	-6329	7046	6912	6776	6642	6506	6915	6645	106	2030	500	4740	10	1	21200934	1406	-31.42	2.43	12	0.13	-211.00	2731.00	10670	20230901	-37.86	4995	20240805	32.73	7910	-16.18	20240523	4995	32.73	20240805	10670	-37.86	20230901	4995	32.73	20240805	3.36	N	164060	500	106 억	81610	N	N	12	N	N
21	20240828	130852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	-40	5	-0.59	100070040	14907	25.87	6730	6760	6670	8810	4750	6780	6712.96	0.38	-487	7046	6912	6776	6642	6506	6915	6645	106	2030	500	4740	10	1	21200934	1429	-31.94	2.47	12	0.07	-211.00	2731.00	10670	20230901	-36.83	4995	20240805	34.93	7910	-14.79	20240523	4995	34.93	20240805	10670	-36.83	20230901	4995	34.93	20240805	3.36	N	164060	500	106 억	81610	N	N	12	N	N
22	20240828	120851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-80	5	-1.18	85584320	12751	22.13	6730	6760	6670	8810	4750	6780	6711.97	0.38	-22	7046	6912	6776	6642	6506	6915	6645	106	2030	500	4740	10	1	21200934	1420	-31.75	2.45	12	0.06	-211.00	2731.00	10670	20230901	-37.21	4995	20240805	34.13	7910	-15.30	20240523	4995	34.13	20240805	10670	-37.21	20230901	4995	34.13	20240805	3.36	N	164060	500	106 억	81610	N	N	12	N	N
23	20240828	110851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	-80	5	-1.18	47223180	7036	12.21	6730	6760	6670	8810	4750	6780	6711.65	0.38	132	7046	6912	6776	6642	6506	6915	6645	106	2030	500	4740	10	1	21200934	1420	-31.75	2.45	12	0.03	-211.00	2731.00	10670	20230901	-37.21	4995	20240805	34.13	7910	-15.30	20240523	4995	34.13	20240805	10670	-37.21	20230901	4995	34.13	20240805	3.36	N	164060	500	106 억	81610	N	N	12	N	N
24	20240828	100919	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	-70	5	-1.03	30509050	4551	7.90	6730	6740	6670	8810	4750	6780	6703.81	0.38	36	7046	6912	6776	6642	6506	6915	6645	106	2030	500	4740	10	1	21200934	1423	-31.80	2.46	12	0.02	-211.00	2731.00	10670	20230901	-37.11	4995	20240805	34.33	7910	-15.17	20240523	4995	34.33	20240805	10670	-37.11	20230901	4995	34.33	20240805	3.36	N	164060	500	106 억	81610	N	N	12	N	N
25	20240828	090906	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-50	5	-0.74	3782270	562	0.98	6730	6740	6730	8810	4750	6780	6730.02	0.38	-208	7046	6912	6776	6642	6506	6915	6645	106	2030	500	4740	10	1	21200934	1427	-31.90	2.46	12	0.00	-211.00	2731.00	10670	20230901	-36.93	4995	20240805	34.73	7910	-14.92	20240523	4995	34.73	20240805	10670	-36.93	20230901	4995	34.73	20240805	3.36	N	164060	500	106 억	81610	N	N	12	N	N
26	20240827	160848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	0	3	0.00	380982850	56189	101.25	6780	6910	6640	8810	4750	6780	6780.38	0.40	-3960	6933	6856	6733	6656	6533	6795	6595	106	2030	500	4740	10	1	21200934	1437	-32.13	2.48	12	0.27	-211.00	2731.00	10670	20230901	-36.46	4995	20240805	35.74	7910	-14.29	20240523	4995	35.74	20240805	10670	-36.46	20230901	4995	35.74	20240805	3.45	N	164060	500	106 억	85324	N	N	12	N	N
27	20240827	150852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-50	5	-0.74	354544360	52278	94.20	6780	6910	6640	8810	4750	6780	6781.90	0.40	-3300	6933	6856	6733	6656	6533	6795	6595	106	2030	500	4740	10	1	21200934	1427	-31.90	2.46	12	0.25	-211.00	2731.00	10670	20230901	-36.93	4995	20240805	34.73	7910	-14.92	20240523	4995	34.73	20240805	10670	-36.93	20230901	4995	34.73	20240805	3.45	N	164060	500	106 억	85324	N	N	9	N	N
28	20240827	140855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6710	-70	5	-1.03	336232280	49541	89.27	6780	6910	6640	8810	4750	6780	6786.95	0.40	-3247	6933	6856	6733	6656	6533	6795	6595	106	2030	500	4740	10	1	21200934	1423	-31.80	2.46	12	0.23	-211.00	2731.00	10670	20230901	-37.11	4995	20240805	34.33	7910	-15.17	20240523	4995	34.33	20240805	10670	-37.11	20230901	4995	34.33	20240805	3.45	N	164060	500	106 억	85324	N	N	9	N	N
29	20240827	130857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6690	-90	5	-1.33	302146670	44423	80.05	6780	6910	6690	8810	4750	6780	6801.58	0.40	-3234	6933	6856	6733	6656	6533	6795	6595	106	2030	500	4740	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	10670	-37.30	20230901	4995	33.93	20240805	3.45	N	164060	500	106 억	85324	N	N	9	N	N
30	20240827	120858	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-20	5	-0.29	268639470	39422	71.03	6780	6910	6710	8810	4750	6780	6814.46	0.40	-2742	6933	6856	6733	6656	6533	6795	6595	106	2030	500	4740	10	1	21200934	1433	-32.04	2.48	12	0.19	-211.00	2731.00	10670	20230901	-36.64	4995	20240805	35.34	7910	-14.54	20240523	4995	35.34	20240805	10670	-36.64	20230901	4995	35.34	20240805	3.45	N	164060	500	106 억	85324	N	N	9	N	N
31	20240827	110855	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-30	5	-0.44	229674790	33625	60.59	6780	6910	6710	8810	4750	6780	6830.48	0.40	-1787	6933	6856	6733	6656	6533	6795	6595	106	2030	500	4740	10	1	21200934	1431	-31.99	2.47	12	0.16	-211.00	2731.00	10670	20230901	-36.74	4995	20240805	35.14	7910	-14.66	20240523	4995	35.14	20240805	10670	-36.74	20230901	4995	35.14	20240805	3.45	N	164060	500	106 억	85324	N	N	9	N	N
32	20240827	100854	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6840	60	2	0.88	189838730	27770	50.04	6780	6910	6710	8810	4750	6780	6836.11	0.40	518	6933	6856	6733	6656	6533	6795	6595	106	2030	500	4740	10	1	21200934	1450	-32.42	2.50	12	0.13	-211.00	2731.00	10670	20230901	-35.90	4995	20240805	36.94	7910	-13.53	20240523	4995	36.94	20240805	10670	-35.90	20230901	4995	36.94	20240805	3.45	N	164060	500	106 억	85324	N	N	9	N	N
33	20240827	090853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6790	10	2	0.15	25208850	3708	6.68	6780	6850	6740	8810	4750	6780	6798.50	0.40	-548	6933	6856	6733	6656	6533	6795	6595	106	2030	500	4740	10	1	21200934	1440	-32.18	2.49	12	0.02	-211.00	2731.00	10670	20230901	-36.36	4995	20240805	35.94	7910	-14.16	20240523	4995	35.94	20240805	10670	-36.36	20230901	4995	35.94	20240805	3.45	N	164060	500	106 억	85324	N	N	9	N	N
34	20240826	160840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6780	-20	5	-0.29	370589970	55329	34.58	6810	6810	6610	8840	4760	6800	6697.93	0.40	589	7126	6962	6636	6472	6146	7045	6555	106	2040	500	4760	10	1	21200934	1437	-32.13	2.48	12	0.26	-211.00	2731.00	10670	20230901	-36.46	4995	20240805	35.74	7910	-14.29	20240523	4995	35.74	20240805	10670	-36.46	20230901	4995	35.74	20240805	3.45	N	164060	500	106 억	84486	N	N	9	N	N
35	20240826	150848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6760	-40	5	-0.59	338711460	50626	31.64	6810	6810	6610	8840	4760	6800	6690.46	0.40	970	7126	6962	6636	6472	6146	7045	6555	106	2040	500	4760	10	1	21200934	1433	-32.04	2.48	12	0.24	-211.00	2731.00	10670	20230901	-36.64	4995	20240805	35.34	7910	-14.54	20240523	4995	35.34	20240805	10670	-36.64	20230901	4995	35.34	20240805	3.45	N	164060	500	106 억	84486	N	N	6	N	N
36	20240826	140851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	-150	5	-2.21	260082240	38896	24.31	6810	6810	6610	8840	4760	6800	6686.61	0.40	-2656	7126	6962	6636	6472	6146	7045	6555	106	2040	500	4760	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	10670	-37.68	20230901	4995	33.13	20240805	3.45	N	164060	500	106 억	84486	N	N	6	N	N
37	20240826	130852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6630	-170	5	-2.50	204655760	30552	19.10	6810	6810	6610	8840	4760	6800	6698.60	0.40	-2897	7126	6962	6636	6472	6146	7045	6555	106	2040	500	4760	10	1	21200934	1406	-31.42	2.43	12	0.14	-211.00	2731.00	10670	20230901	-37.86	4995	20240805	32.73	7910	-16.18	20240523	4995	32.73	20240805	10670	-37.86	20230901	4995	32.73	20240805	3.45	N	164060	500	106 억	84486	N	N	6	N	N
38	20240826	120845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6680	-120	5	-1.76	160460870	23897	14.94	6810	6810	6650	8840	4760	6800	6714.69	0.40	-2861	7126	6962	6636	6472	6146	7045	6555	106	2040	500	4760	10	1	21200934	1416	-31.66	2.45	12	0.11	-211.00	2731.00	10670	20230901	-37.39	4995	20240805	33.73	7910	-15.55	20240523	4995	33.73	20240805	10670	-37.39	20230901	4995	33.73	20240805	3.45	N	164060	500	106 억	84486	N	N	6	N	N
39	20240826	110850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6670	-130	5	-1.91	136164360	20249	12.66	6810	6810	6650	8840	4760	6800	6724.50	0.40	-2830	7126	6962	6636	6472	6146	7045	6555	106	2040	500	4760	10	1	21200934	1414	-31.61	2.44	12	0.10	-211.00	2731.00	10670	20230901	-37.49	4995	20240805	33.53	7910	-15.68	20240523	4995	33.53	20240805	10670	-37.49	20230901	4995	33.53	20240805	3.45	N	164060	500	106 억	84486	N	N	6	N	N
40	20240826	100851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6730	-70	5	-1.03	103270490	15337	9.59	6810	6810	6650	8840	4760	6800	6733.42	0.40	-1334	7126	6962	6636	6472	6146	7045	6555	106	2040	500	4760	10	1	21200934	1427	-31.90	2.46	12	0.07	-211.00	2731.00	10670	20230901	-36.93	4995	20240805	34.73	7910	-14.92	20240523	4995	34.73	20240805	10670	-36.93	20230901	4995	34.73	20240805	3.45	N	164060	500	106 억	84486	N	N	6	N	N
41	20240826	090847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	-50	5	-0.74	52746310	7825	4.89	6810	6810	6650	8840	4760	6800	6740.74	0.40	-1050	7126	6962	6636	6472	6146	7045	6555	106	2040	500	4760	10	1	21200934	1431	-31.99	2.47	12	0.04	-211.00	2731.00	10670	20230901	-36.74	4995	20240805	35.14	7910	-14.66	20240523	4995	35.14	20240805	10670	-36.74	20230901	4995	35.14	20240805	3.45	N	164060	500	106 억	84486	N	N	6	N	N
42	20240823	160842	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6800	430	2	6.75	1056144950	158761	545.08	6350	6800	6310	8280	4460	6370	6652.04	0.27	28089	6523	6446	6403	6326	6283	6425	6305	106	1910	500	4450	10	1	21200934	1442	-32.23	2.49	12	0.75	-211.00	2731.00	10670	20230901	-36.27	4995	20240805	36.14	7910	-14.03	20240523	4995	36.14	20240805	10670	-36.27	20230901	4995	36.14	20240805	3.53	N	164060	500	106 억	57256	N	N	6	N	N
43	20240823	150849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6750	380	2	5.97	1014710430	152657	524.13	6350	6800	6310	8280	4460	6370	6647.00	0.27	28017	6523	6446	6403	6326	6283	6425	6305	106	1910	500	4450	10	1	21200934	1431	-31.99	2.47	12	0.72	-211.00	2731.00	10670	20230901	-36.74	4995	20240805	35.14	7910	-14.66	20240523	4995	35.14	20240805	10670	-36.74	20230901	4995	35.14	20240805	3.53	N	164060	500	106 억	57256	N	N	37	N	N
44	20240823	140848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6740	370	2	5.81	871130050	131434	451.26	6350	6780	6310	8280	4460	6370	6627.89	0.27	29108	6523	6446	6403	6326	6283	6425	6305	106	1910	500	4450	10	1	21200934	1429	-31.94	2.47	12	0.62	-211.00	2731.00	10670	20230901	-36.83	4995	20240805	34.93	7910	-14.79	20240523	4995	34.93	20240805	10670	-36.83	20230901	4995	34.93	20240805	3.53	N	164060	500	106 억	57256	N	N	37	N	N
45	20240823	130849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6700	330	2	5.18	721383680	109139	374.71	6350	6730	6310	8280	4460	6370	6609.77	0.27	25352	6523	6446	6403	6326	6283	6425	6305	106	1910	500	4450	10	1	21200934	1420	-31.75	2.45	12	0.51	-211.00	2731.00	10670	20230901	-37.21	4995	20240805	34.13	7910	-15.30	20240523	4995	34.13	20240805	10670	-37.21	20230901	4995	34.13	20240805	3.53	N	164060	500	106 억	57256	N	N	37	N	N
46	20240823	120847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6610	240	2	3.77	627592650	95119	326.58	6350	6730	6310	8280	4460	6370	6597.97	0.27	21420	6523	6446	6403	6326	6283	6425	6305	106	1910	500	4450	10	1	21200934	1401	-31.33	2.42	12	0.45	-211.00	2731.00	10670	20230901	-38.05	4995	20240805	32.33	7910	-16.43	20240523	4995	32.33	20240805	10670	-38.05	20230901	4995	32.33	20240805	3.53	N	164060	500	106 억	57256	N	N	37	N	N
47	20240823	110845	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6650	280	2	4.40	382989750	58499	200.85	6350	6660	6310	8280	4460	6370	6546.95	0.27	11327	6523	6446	6403	6326	6283	6425	6305	106	1910	500	4450	10	1	21200934	1410	-31.52	2.44	12	0.28	-211.00	2731.00	10670	20230901	-37.68	4995	20240805	33.13	7910	-15.93	20240523	4995	33.13	20240805	10670	-37.68	20230901	4995	33.13	20240805	3.53	N	164060	500	106 억	57256	N	N	37	N	N
48	20240823	100847	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6580	210	2	3.30	219557720	33777	115.97	6350	6600	6310	8280	4460	6370	6500.21	0.27	11219	6523	6446	6403	6326	6283	6425	6305	106	1910	500	4450	10	1	21200934	1395	-31.18	2.41	12	0.16	-211.00	2731.00	10670	20230901	-38.33	4995	20240805	31.73	7910	-16.81	20240523	4995	31.73	20240805	10670	-38.33	20230901	4995	31.73	20240805	3.53	N	164060	500	106 억	57256	N	N	37	N	N
49	20240823	090848	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	-10	5	-0.16	14363630	2266	7.78	6350	6360	6310	8280	4460	6370	6338.76	0.27	138	6523	6446	6403	6326	6283	6425	6305	106	1910	500	4450	10	1	21200934	1348	-30.14	2.33	12	0.01	-211.00	2731.00	10670	20230901	-40.39	4995	20240805	27.33	7910	-19.60	20240523	4995	27.33	20240805	10670	-40.39	20230901	4995	27.33	20240805	3.53	N	164060	500	106 억	57256	N	N	37	N	N
50	20240822	160841	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	-110	5	-1.70	186720450	29126	41.19	6480	6480	6360	8420	4540	6480	6410.78	0.26	1083	6666	6572	6426	6332	6186	6620	6380	106	1940	500	4530	10	1	21200934	1350	-30.19	2.33	12	0.14	-211.00	2731.00	10670	20230901	-40.30	4995	20240805	27.53	7910	-19.47	20240523	4995	27.53	20240805	10670	-40.30	20230901	4995	27.53	20240805	3.79	N	164060	500	106 억	56086	N	N	37	N	N
51	20240822	150849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	-70	5	-1.08	149897840	23385	33.07	6480	6480	6360	8420	4540	6480	6410.00	0.26	2007	6666	6572	6426	6332	6186	6620	6380	106	1940	500	4530	10	1	21200934	1359	-30.38	2.35	12	0.11	-211.00	2731.00	10670	20230901	-39.93	4995	20240805	28.33	7910	-18.96	20240523	4995	28.33	20240805	10670	-39.93	20230901	4995	28.33	20240805	3.79	N	164060	500	106 억	56086	N	N	17	N	N
52	20240822	140850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-90	5	-1.39	138818580	21658	30.63	6480	6480	6360	8420	4540	6480	6409.58	0.26	2026	6666	6572	6426	6332	6186	6620	6380	106	1940	500	4530	10	1	21200934	1355	-30.28	2.34	12	0.10	-211.00	2731.00	10670	20230901	-40.11	4995	20240805	27.93	7910	-19.22	20240523	4995	27.93	20240805	10670	-40.11	20230901	4995	27.93	20240805	3.79	N	164060	500	106 억	56086	N	N	17	N	N
53	20240822	130850	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6390	-90	5	-1.39	110391990	17203	24.33	6480	6480	6360	8420	4540	6480	6417.02	0.26	-350	6666	6572	6426	6332	6186	6620	6380	106	1940	500	4530	10	1	21200934	1355	-30.28	2.34	12	0.08	-211.00	2731.00	10670	20230901	-40.11	4995	20240805	27.93	7910	-19.22	20240523	4995	27.93	20240805	10670	-40.11	20230901	4995	27.93	20240805	3.79	N	164060	500	106 억	56086	N	N	17	N	N
54	20240822	120853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6370	-110	5	-1.70	107377120	16730	23.66	6480	6480	6360	8420	4540	6480	6418.24	0.26	-240	6666	6572	6426	6332	6186	6620	6380	106	1940	500	4530	10	1	21200934	1350	-30.19	2.33	12	0.08	-211.00	2731.00	10670	20230901	-40.30	4995	20240805	27.53	7910	-19.47	20240523	4995	27.53	20240805	10670	-40.30	20230901	4995	27.53	20240805	3.79	N	164060	500	106 억	56086	N	N	17	N	N
55	20240822	110844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-50	5	-0.77	74749580	11614	16.42	6480	6480	6370	8420	4540	6480	6436.16	0.26	41	6666	6572	6426	6332	6186	6620	6380	106	1940	500	4530	10	1	21200934	1363	-30.47	2.35	12	0.05	-211.00	2731.00	10670	20230901	-39.74	4995	20240805	28.73	7910	-18.71	20240523	4995	28.73	20240805	10670	-39.74	20230901	4995	28.73	20240805	3.79	N	164060	500	106 억	56086	N	N	17	N	N
56	20240822	100844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6430	-50	5	-0.77	68017400	10567	14.94	6480	6480	6370	8420	4540	6480	6436.77	0.26	41	6666	6572	6426	6332	6186	6620	6380	106	1940	500	4530	10	1	21200934	1363	-30.47	2.35	12	0.05	-211.00	2731.00	10670	20230901	-39.74	4995	20240805	28.73	7910	-18.71	20240523	4995	28.73	20240805	10670	-39.74	20230901	4995	28.73	20240805	3.79	N	164060	500	106 억	56086	N	N	17	N	N
57	20240822	090846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	-30	5	-0.46	4125920	642	0.91	6480	6480	6370	8420	4540	6480	6426.67	0.26	5	6666	6572	6426	6332	6186	6620	6380	106	1940	500	4530	10	1	21200934	1367	-30.57	2.36	12	0.00	-211.00	2731.00	10670	20230901	-39.55	4995	20240805	29.13	7910	-18.46	20240523	4995	29.13	20240805	10670	-39.55	20230901	4995	29.13	20240805	3.79	N	164060	500	106 억	56086	N	N	17	N	N
58	20240821	160839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	140	2	2.21	451154710	70001	53.88	6330	6520	6280	8240	4440	6340	6444.81	0.24	4886	6886	6612	6416	6142	5946	6750	6280	106	1900	500	4430	10	1	21200934	1374	-30.71	2.37	12	0.33	-211.00	2731.00	10670	20230901	-39.27	4995	20240805	29.73	7910	-18.08	20240523	4995	29.73	20240805	10670	-39.27	20230901	4995	29.73	20240805	3.80	N	164060	500	106 억	51415	N	N	17	N	N
59	20240821	150851	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6440	100	2	1.58	438637070	68065	52.39	6330	6520	6280	8240	4440	6340	6444.39	0.24	5074	6886	6612	6416	6142	5946	6750	6280	106	1900	500	4430	10	1	21200934	1365	-30.52	2.36	12	0.32	-211.00	2731.00	10670	20230901	-39.64	4995	20240805	28.93	7910	-18.58	20240523	4995	28.93	20240805	10670	-39.64	20230901	4995	28.93	20240805	3.80	N	164060	500	106 억	51415	N	N	1	N	N
60	20240821	140846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6450	110	2	1.74	283325880	44093	33.94	6330	6520	6280	8240	4440	6340	6425.64	0.24	654	6886	6612	6416	6142	5946	6750	6280	106	1900	500	4430	10	1	21200934	1367	-30.57	2.36	12	0.21	-211.00	2731.00	10670	20230901	-39.55	4995	20240805	29.13	7910	-18.46	20240523	4995	29.13	20240805	10670	-39.55	20230901	4995	29.13	20240805	3.80	N	164060	500	106 억	51415	N	N	1	N	N
61	20240821	130853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	80	2	1.26	266214960	41431	31.89	6330	6520	6280	8240	4440	6340	6425.50	0.24	458	6886	6612	6416	6142	5946	6750	6280	106	1900	500	4430	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	10670	-39.83	20230901	4995	28.53	20240805	3.80	N	164060	500	106 억	51415	N	N	1	N	N
62	20240821	120852	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6410	70	2	1.10	251518240	39135	30.12	6330	6520	6280	8240	4440	6340	6426.94	0.24	358	6886	6612	6416	6142	5946	6750	6280	106	1900	500	4430	10	1	21200934	1359	-30.38	2.35	12	0.18	-211.00	2731.00	10670	20230901	-39.93	4995	20240805	28.33	7910	-18.96	20240523	4995	28.33	20240805	10670	-39.93	20230901	4995	28.33	20240805	3.80	N	164060	500	106 억	51415	N	N	1	N	N
63	20240821	110849	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	80	2	1.26	232244860	36132	27.81	6330	6520	6280	8240	4440	6340	6427.68	0.24	227	6886	6612	6416	6142	5946	6750	6280	106	1900	500	4430	10	1	21200934	1361	-30.43	2.35	12	0.17	-211.00	2731.00	10670	20230901	-39.83	4995	20240805	28.53	7910	-18.84	20240523	4995	28.53	20240805	10670	-39.83	20230901	4995	28.53	20240805	3.80	N	164060	500	106 억	51415	N	N	1	N	N
64	20240821	100853	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6420	80	2	1.26	142926790	22340	17.19	6330	6440	6280	8240	4440	6340	6397.80	0.24	-20	6886	6612	6416	6142	5946	6750	6280	106	1900	500	4430	10	1	21200934	1361	-30.43	2.35	12	0.11	-211.00	2731.00	10670	20230901	-39.83	4995	20240805	28.53	7910	-18.84	20240523	4995	28.53	20240805	10670	-39.83	20230901	4995	28.53	20240805	3.80	N	164060	500	106 억	51415	N	N	1	N	N
65	20240821	090844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-40	5	-0.63	7816440	1242	0.96	6330	6330	6280	8240	4440	6340	6293.43	0.24	142	6886	6612	6416	6142	5946	6750	6280	106	1900	500	4430	10	1	21200934	1336	-29.86	2.31	12	0.01	-211.00	2731.00	10670	20230901	-40.96	4995	20240805	26.13	7910	-20.35	20240523	4995	26.13	20240805	10670	-40.96	20230901	4995	26.13	20240805	3.80	N	164060	500	106 억	51415	N	N	1	N	N
66	20240820	160834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	50	2	0.79	835403350	129787	389.05	6320	6690	6220	8170	4410	6290	6436.73	0.23	3652	6450	6370	6270	6190	6090	6320	6140	106	1880	500	4400	10	1	21200934	1344	-30.05	2.32	12	0.61	-211.00	2731.00	10670	20230901	-40.58	4995	20240805	26.93	7910	-19.85	20240523	4995	26.93	20240805	10670	-40.58	20230901	4995	26.93	20240805	4.05	N	164060	500	106 억	47840	N	N	1	N	N
67	20240820	150846	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6320	30	2	0.48	827703180	128572	385.41	6320	6690	6220	8170	4410	6290	6437.66	0.23	3676	6450	6370	6270	6190	6090	6320	6140	106	1880	500	4400	10	1	21200934	1340	-29.95	2.31	12	0.61	-211.00	2731.00	10670	20230901	-40.77	4995	20240805	26.53	7910	-20.10	20240523	4995	26.53	20240805	10670	-40.77	20230901	4995	26.53	20240805	4.05	N	164060	500	106 억	47840	N	N	0	N	N
68	20240820	140843	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	60	2	0.95	779738570	120984	362.66	6320	6690	6220	8170	4410	6290	6444.97	0.23	5074	6450	6370	6270	6190	6090	6320	6140	106	1880	500	4400	10	1	21200934	1346	-30.09	2.33	12	0.57	-211.00	2731.00	10670	20230901	-40.49	4995	20240805	27.13	7910	-19.72	20240523	4995	27.13	20240805	10670	-40.49	20230901	4995	27.13	20240805	4.05	N	164060	500	106 억	47840	N	N	0	N	N
69	20240820	130844	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6290	0	3	0.00	745386310	115552	346.38	6320	6690	6220	8170	4410	6290	6450.66	0.23	6638	6450	6370	6270	6190	6090	6320	6140	106	1880	500	4400	10	1	21200934	1334	-29.81	2.30	12	0.55	-211.00	2731.00	10670	20230901	-41.05	4995	20240805	25.93	7910	-20.48	20240523	4995	25.93	20240805	10670	-41.05	20230901	4995	25.93	20240805	4.05	N	164060	500	106 억	47840	N	N	0	N	N
70	20240820	120840	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	10	2	0.16	734813710	113875	341.35	6320	6690	6220	8170	4410	6290	6452.81	0.23	6909	6450	6370	6270	6190	6090	6320	6140	106	1880	500	4400	10	1	21200934	1336	-29.86	2.31	12	0.54	-211.00	2731.00	10670	20230901	-40.96	4995	20240805	26.13	7910	-20.35	20240523	4995	26.13	20240805	10670	-40.96	20230901	4995	26.13	20240805	4.05	N	164060	500	106 억	47840	N	N	0	N	N
71	20240820	110837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	60	2	0.95	730050920	113119	339.09	6320	6690	6220	8170	4410	6290	6453.83	0.23	6745	6450	6370	6270	6190	6090	6320	6140	106	1880	500	4400	10	1	21200934	1346	-30.09	2.33	12	0.53	-211.00	2731.00	10670	20230901	-40.49	4995	20240805	27.13	7910	-19.72	20240523	4995	27.13	20240805	10670	-40.49	20230901	4995	27.13	20240805	4.05	N	164060	500	106 억	47840	N	N	0	N	N
72	20240820	100836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	10	2	0.16	665974750	102938	308.57	6320	6690	6300	8170	4410	6290	6469.67	0.23	6889	6450	6370	6270	6190	6090	6320	6140	106	1880	500	4400	10	1	21200934	1336	-29.86	2.31	12	0.49	-211.00	2731.00	10670	20230901	-40.96	4995	20240805	26.13	7910	-20.35	20240523	4995	26.13	20240805	10670	-40.96	20230901	4995	26.13	20240805	4.05	N	164060	500	106 억	47840	N	N	0	N	N
73	20240820	090839	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	190	2	3.02	403309480	61652	184.81	6320	6690	6310	8170	4410	6290	6541.71	0.23	-1925	6450	6370	6270	6190	6090	6320	6140	106	1880	500	4400	10	1	21200934	1374	-30.71	2.37	12	0.29	-211.00	2731.00	10670	20230901	-39.27	4995	20240805	29.73	7910	-18.08	20240523	4995	29.73	20240805	10670	-39.27	20230901	4995	29.73	20240805	4.05	N	164060	500	106 억	47840	N	N	0	N	N
74	20240819	160829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6290	-30	5	-0.47	208352070	33330	186.23	6350	6350	6170	8210	4430	6320	6251.04	0.24	-2209	6433	6376	6283	6226	6133	6405	6255	106	1890	500	4420	10	1	21200934	1334	-29.81	2.30	12	0.16	-211.00	2731.00	10670	20230901	-41.05	4995	20240805	25.93	7910	-20.48	20240523	4995	25.93	20240805	10670	-41.05	20230901	4995	25.93	20240805	4.09	N	164060	500	106 억	50049	N	N	0	N	N
75	20240819	150836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	-140	5	-2.22	193215010	30900	172.65	6350	6350	6170	8210	4430	6320	6252.91	0.24	-2010	6433	6376	6283	6226	6133	6405	6255	106	1890	500	4420	10	1	21200934	1310	-29.29	2.26	12	0.15	-211.00	2731.00	10670	20230901	-42.08	4995	20240805	23.72	7910	-21.87	20240523	4995	23.72	20240805	10670	-42.08	20230901	4995	23.72	20240805	4.09	N	164060	500	106 억	50049	N	N	0	N	N
76	20240819	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6230	-90	5	-1.42	160652960	25645	143.29	6350	6350	6210	8210	4430	6320	6264.49	0.24	-1383	6433	6376	6283	6226	6133	6405	6255	106	1890	500	4420	10	1	21200934	1321	-29.53	2.28	12	0.12	-211.00	2731.00	10670	20230901	-41.61	4995	20240805	24.72	7910	-21.24	20240523	4995	24.72	20240805	10670	-41.61	20230901	4995	24.72	20240805	4.09	N	164060	500	106 억	50049	N	N	0	N	N
77	20240819	130833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6270	-50	5	-0.79	129690870	20667	115.48	6350	6350	6250	8210	4430	6320	6275.26	0.24	-1344	6433	6376	6283	6226	6133	6405	6255	106	1890	500	4420	10	1	21200934	1329	-29.72	2.30	12	0.10	-211.00	2731.00	10670	20230901	-41.24	4995	20240805	25.53	7910	-20.73	20240523	4995	25.53	20240805	10670	-41.24	20230901	4995	25.53	20240805	4.09	N	164060	500	106 억	50049	N	N	0	N	N
78	20240819	120833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	-60	5	-0.95	121529660	19364	108.20	6350	6350	6250	8210	4430	6320	6276.06	0.24	-1322	6433	6376	6283	6226	6133	6405	6255	106	1890	500	4420	10	1	21200934	1327	-29.67	2.29	12	0.09	-211.00	2731.00	10670	20230901	-41.33	4995	20240805	25.33	7910	-20.86	20240523	4995	25.33	20240805	10670	-41.33	20230901	4995	25.33	20240805	4.09	N	164060	500	106 억	50049	N	N	0	N	N
79	20240819	110834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6270	-50	5	-0.79	87802250	13981	78.12	6350	6350	6250	8210	4430	6320	6280.11	0.24	138	6433	6376	6283	6226	6133	6405	6255	106	1890	500	4420	10	1	21200934	1329	-29.72	2.30	12	0.07	-211.00	2731.00	10670	20230901	-41.24	4995	20240805	25.53	7910	-20.73	20240523	4995	25.53	20240805	10670	-41.24	20230901	4995	25.53	20240805	4.09	N	164060	500	106 억	50049	N	N	0	N	N
80	20240819	100836	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6260	-60	5	-0.95	61407710	9780	54.65	6350	6350	6250	8210	4430	6320	6278.91	0.24	486	6433	6376	6283	6226	6133	6405	6255	106	1890	500	4420	10	1	21200934	1327	-29.67	2.29	12	0.05	-211.00	2731.00	10670	20230901	-41.33	4995	20240805	25.33	7910	-20.86	20240523	4995	25.33	20240805	10670	-41.33	20230901	4995	25.33	20240805	4.09	N	164060	500	106 억	50049	N	N	0	N	N
81	20240819	090835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6290	-30	5	-0.47	7705210	1224	6.84	6350	6350	6270	8210	4430	6320	6295.11	0.24	-10	6433	6376	6283	6226	6133	6405	6255	106	1890	500	4420	10	1	21200934	1334	-29.81	2.30	12	0.01	-211.00	2731.00	10670	20230901	-41.05	4995	20240805	25.93	7910	-20.48	20240523	4995	25.93	20240805	10670	-41.05	20230901	4995	25.93	20240805	4.09	N	164060	500	106 억	50049	N	N	0	N	N
82	20240816	160827	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6320	70	2	1.12	112466810	17893	187.97	6250	6340	6190	8120	4380	6250	6285.49	0.25	-1900	6370	6310	6200	6140	6030	6255	6085	106	1870	500	4370	10	1	21200934	1340	-29.95	2.31	12	0.08	-211.00	2731.00	10670	20230901	-40.77	4995	20240805	26.53	7910	-20.10	20240523	4995	26.53	20240805	10670	-40.77	20230901	4995	26.53	20240805	4.10	N	164060	500	106 억	51947	N	N	0	N	N
83	20240816	150829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6310	60	2	0.96	105817960	16840	176.91	6250	6340	6190	8120	4380	6250	6283.73	0.25	-1828	6370	6310	6200	6140	6030	6255	6085	106	1870	500	4370	10	1	21200934	1338	-29.91	2.31	12	0.08	-211.00	2731.00	10670	20230901	-40.86	4995	20240805	26.33	7910	-20.23	20240523	4995	26.33	20240805	10670	-40.86	20230901	4995	26.33	20240805	4.10	N	164060	500	106 억	51947	N	N	0	N	N
84	20240816	140833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	80	2	1.28	88974680	14174	148.90	6250	6340	6190	8120	4380	6250	6277.32	0.25	-1432	6370	6310	6200	6140	6030	6255	6085	106	1870	500	4370	10	1	21200934	1342	-30.00	2.32	12	0.07	-211.00	2731.00	10670	20230901	-40.67	4995	20240805	26.73	7910	-19.97	20240523	4995	26.73	20240805	10670	-40.67	20230901	4995	26.73	20240805	4.10	N	164060	500	106 억	51947	N	N	0	N	N
85	20240816	130835	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6320	70	2	1.12	68014610	10850	113.98	6250	6340	6190	8120	4380	6250	6268.63	0.25	-1012	6370	6310	6200	6140	6030	6255	6085	106	1870	500	4370	10	1	21200934	1340	-29.95	2.31	12	0.05	-211.00	2731.00	10670	20230901	-40.77	4995	20240805	26.53	7910	-20.10	20240523	4995	26.53	20240805	10670	-40.77	20230901	4995	26.53	20240805	4.10	N	164060	500	106 억	51947	N	N	0	N	N
86	20240816	120829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	50	2	0.80	58802170	9386	98.60	6250	6340	6190	8120	4380	6250	6264.88	0.25	-994	6370	6310	6200	6140	6030	6255	6085	106	1870	500	4370	10	1	21200934	1336	-29.86	2.31	12	0.04	-211.00	2731.00	10670	20230901	-40.96	4995	20240805	26.13	7910	-20.35	20240523	4995	26.13	20240805	10670	-40.96	20230901	4995	26.13	20240805	4.10	N	164060	500	106 억	51947	N	N	0	N	N
87	20240816	110834	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6280	30	2	0.48	40231410	6444	67.70	6250	6290	6190	8120	4380	6250	6243.24	0.25	-716	6370	6310	6200	6140	6030	6255	6085	106	1870	500	4370	10	1	21200934	1331	-29.76	2.30	12	0.03	-211.00	2731.00	10670	20230901	-41.14	4995	20240805	25.73	7910	-20.61	20240523	4995	25.73	20240805	10670	-41.14	20230901	4995	25.73	20240805	4.10	N	164060	500	106 억	51947	N	N	0	N	N
88	20240816	100830	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6270	20	2	0.32	34133960	5471	57.47	6250	6280	6190	8120	4380	6250	6239.07	0.25	-690	6370	6310	6200	6140	6030	6255	6085	106	1870	500	4370	10	1	21200934	1329	-29.72	2.30	12	0.03	-211.00	2731.00	10670	20230901	-41.24	4995	20240805	25.53	7910	-20.73	20240523	4995	25.53	20240805	10670	-41.24	20230901	4995	25.53	20240805	4.10	N	164060	500	106 억	51947	N	N	0	N	N
89	20240816	090831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	0	3	0.00	8981110	1436	15.09	6250	6260	6250	8120	4380	6250	6254.25	0.25	-25	6370	6310	6200	6140	6030	6255	6085	106	1870	500	4370	10	1	21200934	1325	-29.62	2.29	12	0.01	-211.00	2731.00	10670	20230901	-41.42	4995	20240805	25.13	7910	-20.99	20240523	4995	25.13	20240805	10670	-41.42	20230901	4995	25.13	20240805	4.10	N	164060	500	106 억	51947	N	N	0	N	N
90	20240814	160831	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	150	2	2.46	58716200	9519	17.25	6260	6260	6090	7930	4270	6100	6167.93	0.25	-753	6513	6306	6143	5936	5773	6225	5855	106	1830	500	4270	10	1	21200934	1325	-29.62	2.29	12	0.04	-211.00	2731.00	10670	20230901	-41.42	4995	20240805	25.13	7910	-20.99	20240523	4995	25.13	20240805	10670	-41.42	20230901	4995	25.13	20240805	4.10	N	164060	500	106 억	52699	N	N	2	N	N
91	20240814	150833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6250	150	2	2.46	46393700	7547	13.68	6260	6260	6090	7930	4270	6100	6147.30	0.25	-508	6513	6306	6143	5936	5773	6225	5855	106	1830	500	4270	10	1	21200934	1325	-29.62	2.29	12	0.04	-211.00	2731.00	10670	20230901	-41.42	4995	20240805	25.13	7910	-20.99	20240523	4995	25.13	20240805	10670	-41.42	20230901	4995	25.13	20240805	4.10	N	164060	500	106 억	52699	N	N	2	N	N
92	20240814	140837	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	80	2	1.31	38435320	6272	11.36	6260	6260	6090	7930	4270	6100	6128.08	0.25	-113	6513	6306	6143	5936	5773	6225	5855	106	1830	500	4270	10	1	21200934	1310	-29.29	2.26	12	0.03	-211.00	2731.00	10670	20230901	-42.08	4995	20240805	23.72	7910	-21.87	20240523	4995	23.72	20240805	10670	-42.08	20230901	4995	23.72	20240805	4.10	N	164060	500	106 억	52699	N	N	2	N	N
93	20240814	130833	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	50	2	0.82	36019870	5882	10.66	6260	6260	6090	7930	4270	6100	6123.75	0.25	-112	6513	6306	6143	5936	5773	6225	5855	106	1830	500	4270	10	1	21200934	1304	-29.15	2.25	12	0.03	-211.00	2731.00	10670	20230901	-42.36	4995	20240805	23.12	7910	-22.25	20240523	4995	23.12	20240805	10670	-42.36	20230901	4995	23.12	20240805	4.10	N	164060	500	106 억	52699	N	N	2	N	N
94	20240814	120829	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	80	2	1.31	35044410	5724	10.37	6260	6260	6090	7930	4270	6100	6122.36	0.25	-67	6513	6306	6143	5936	5773	6225	5855	106	1830	500	4270	10	1	21200934	1310	-29.29	2.26	12	0.03	-211.00	2731.00	10670	20230901	-42.08	4995	20240805	23.72	7910	-21.87	20240523	4995	23.72	20240805	10670	-42.08	20230901	4995	23.72	20240805	4.10	N	164060	500	106 억	52699	N	N	2	N	N
95	20240814	110826	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	0	3	0.00	31346520	5120	9.28	6260	6260	6100	7930	4270	6100	6122.37	0.25	-44	6513	6306	6143	5936	5773	6225	5855	106	1830	500	4270	10	1	21200934	1293	-28.91	2.23	12	0.02	-211.00	2731.00	10670	20230901	-42.83	4995	20240805	22.12	7910	-22.88	20240523	4995	22.12	20240805	10670	-42.83	20230901	4995	22.12	20240805	4.10	N	164060	500	106 억	52699	N	N	2	N	N
96	20240814	100825	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6120	20	2	0.33	10358650	1686	3.06	6260	6260	6120	7930	4270	6100	6143.92	0.25	-17	6513	6306	6143	5936	5773	6225	5855	106	1830	500	4270	10	1	21200934	1297	-29.00	2.24	12	0.01	-211.00	2731.00	10670	20230901	-42.64	4995	20240805	22.52	7910	-22.63	20240523	4995	22.52	20240805	10670	-42.64	20230901	4995	22.52	20240805	4.10	N	164060	500	106 억	52699	N	N	2	N	N
97	20240814	090857	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	80	2	1.31	2476090	401	0.73	6260	6260	6140	7930	4270	6100	6174.79	0.25	240	6513	6306	6143	5936	5773	6225	5855	106	1830	500	4270	10	1	21200934	1310	-29.29	2.26	12	0.00	-211.00	2731.00	10670	20230901	-42.08	4995	20240805	23.72	7910	-21.87	20240523	4995	23.72	20240805	10670	-42.08	20230901	4995	23.72	20240805	4.10	N	164060	500	106 억	52699	N	N	2	N	N
98	20240813	160818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-250	5	-3.94	340887620	55187	245.35	6310	6350	5980	8250	4450	6350	6176.96	0.22	5377	6676	6512	6416	6252	6156	6465	6205	106	1900	500	4440	10	1	21200934	1293	-28.91	2.23	12	0.26	-211.00	2731.00	10670	20230901	-42.83	4995	20240805	22.12	7910	-22.88	20240523	4995	22.12	20240805	10670	-42.83	20230901	4995	22.12	20240805	4.14	N	164060	500	106 억	47086	N	N	2	N	N
99	20240813	150824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6190	-160	5	-2.52	333207130	53930	239.76	6310	6350	5980	8250	4450	6350	6178.51	0.22	5376	6676	6512	6416	6252	6156	6465	6205	106	1900	500	4440	10	1	21200934	1312	-29.34	2.27	12	0.25	-211.00	2731.00	10670	20230901	-41.99	4995	20240805	23.92	7910	-21.74	20240523	4995	23.92	20240805	10670	-41.99	20230901	4995	23.92	20240805	4.14	N	164060	500	106 억	47086	N	N	0	N	N
100	20240813	140824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6240	-110	5	-1.73	273767290	44350	197.17	6310	6350	5980	8250	4450	6350	6172.88	0.22	4355	6676	6512	6416	6252	6156	6465	6205	106	1900	500	4440	10	1	21200934	1323	-29.57	2.28	12	0.21	-211.00	2731.00	10670	20230901	-41.52	4995	20240805	24.92	7910	-21.11	20240523	4995	24.92	20240805	10670	-41.52	20230901	4995	24.92	20240805	4.14	N	164060	500	106 억	47086	N	N	0	N	N
101	20240813	130824	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	-200	5	-3.15	261908280	42435	188.66	6310	6350	5980	8250	4450	6350	6171.99	0.22	5896	6676	6512	6416	6252	6156	6465	6205	106	1900	500	4440	10	1	21200934	1304	-29.15	2.25	12	0.20	-211.00	2731.00	10670	20230901	-42.36	4995	20240805	23.12	7910	-22.25	20240523	4995	23.12	20240805	10670	-42.36	20230901	4995	23.12	20240805	4.14	N	164060	500	106 억	47086	N	N	0	N	N
102	20240813	120818	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	-210	5	-3.31	216076520	34881	155.07	6310	6350	6080	8250	4450	6350	6194.68	0.22	5435	6676	6512	6416	6252	6156	6465	6205	106	1900	500	4440	10	1	21200934	1302	-29.10	2.25	12	0.16	-211.00	2731.00	10670	20230901	-42.46	4995	20240805	22.92	7910	-22.38	20240523	4995	22.92	20240805	10670	-42.46	20230901	4995	22.92	20240805	4.14	N	164060	500	106 억	47086	N	N	0	N	N
103	20240813	110817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	-200	5	-3.15	138868310	22237	98.86	6310	6350	6150	8250	4450	6350	6244.92	0.22	1418	6676	6512	6416	6252	6156	6465	6205	106	1900	500	4440	10	1	21200934	1304	-29.15	2.25	12	0.10	-211.00	2731.00	10670	20230901	-42.36	4995	20240805	23.12	7910	-22.25	20240523	4995	23.12	20240805	10670	-42.36	20230901	4995	23.12	20240805	4.14	N	164060	500	106 억	47086	N	N	0	N	N
104	20240813	100819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6280	-70	5	-1.10	63609940	10127	45.02	6310	6350	6250	8250	4450	6350	6281.22	0.22	685	6676	6512	6416	6252	6156	6465	6205	106	1900	500	4440	10	1	21200934	1331	-29.76	2.30	12	0.05	-211.00	2731.00	10670	20230901	-41.14	4995	20240805	25.73	7910	-20.61	20240523	4995	25.73	20240805	10670	-41.14	20230901	4995	25.73	20240805	4.14	N	164060	500	106 억	47086	N	N	0	N	N
105	20240813	090823	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	-50	5	-0.79	5495320	871	3.87	6310	6310	6300	8250	4450	6350	6309.21	0.22	-12	6676	6512	6416	6252	6156	6465	6205	106	1900	500	4440	10	1	21200934	1336	-29.86	2.31	12	0.00	-211.00	2731.00	10670	20230901	-40.96	4995	20240805	26.13	7910	-20.35	20240523	4995	26.13	20240805	10670	-40.96	20230901	4995	26.13	20240805	4.14	N	164060	500	106 억	47086	N	N	0	N	N
106	20240812	160812	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	0	3	0.00	143608860	22461	37.30	6360	6580	6320	8250	4450	6350	6393.70	0.23	-1027	6750	6550	6380	6180	6010	6650	6280	106	1900	500	4440	10	1	21200934	1346	-30.09	2.33	12	0.11	-211.00	2731.00	10670	20230901	-40.49	4995	20240805	27.13	7910	-19.72	20240523	4995	27.13	20240805	10670	-40.49	20230901	4995	27.13	20240805	4.14	N	164060	500	106 억	47878	N	N	0	N	N
107	20240812	150813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	0	3	0.00	137825170	21550	35.78	6360	6580	6320	8250	4450	6350	6395.60	0.23	-1012	6750	6550	6380	6180	6010	6650	6280	106	1900	500	4440	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	10670	-40.49	20230901	4995	27.13	20240805	4.14	N	164060	500	106 억	47878	N	N	0	N	N
108	20240812	140814	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	0	3	0.00	122032330	19059	31.65	6360	6580	6320	8250	4450	6350	6402.87	0.23	-957	6750	6550	6380	6180	6010	6650	6280	106	1900	500	4440	10	1	21200934	1346	-30.09	2.33	12	0.09	-211.00	2731.00	10670	20230901	-40.49	4995	20240805	27.13	7910	-19.72	20240523	4995	27.13	20240805	10670	-40.49	20230901	4995	27.13	20240805	4.14	N	164060	500	106 억	47878	N	N	0	N	N
109	20240812	130810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	-10	5	-0.16	115806790	18076	30.01	6360	6580	6320	8250	4450	6350	6406.66	0.23	-888	6750	6550	6380	6180	6010	6650	6280	106	1900	500	4440	10	1	21200934	1344	-30.05	2.32	12	0.09	-211.00	2731.00	10670	20230901	-40.58	4995	20240805	26.93	7910	-19.85	20240523	4995	26.93	20240805	10670	-40.58	20230901	4995	26.93	20240805	4.14	N	164060	500	106 억	47878	N	N	0	N	N
110	20240812	120810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6380	30	2	0.47	113851330	17768	29.50	6360	6580	6320	8250	4450	6350	6407.66	0.23	-854	6750	6550	6380	6180	6010	6650	6280	106	1900	500	4440	10	1	21200934	1353	-30.24	2.34	12	0.08	-211.00	2731.00	10670	20230901	-40.21	4995	20240805	27.73	7910	-19.34	20240523	4995	27.73	20240805	10670	-40.21	20230901	4995	27.73	20240805	4.14	N	164060	500	106 억	47878	N	N	0	N	N
111	20240812	110811	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	-10	5	-0.16	106690860	16643	27.64	6360	6580	6320	8250	4450	6350	6410.55	0.23	-811	6750	6550	6380	6180	6010	6650	6280	106	1900	500	4440	10	1	21200934	1344	-30.05	2.32	12	0.08	-211.00	2731.00	10670	20230901	-40.58	4995	20240805	26.93	7910	-19.85	20240523	4995	26.93	20240805	10670	-40.58	20230901	4995	26.93	20240805	4.14	N	164060	500	106 억	47878	N	N	0	N	N
112	20240812	100805	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	-10	5	-0.16	88282390	13745	22.82	6360	6580	6320	8250	4450	6350	6422.87	0.23	-804	6750	6550	6380	6180	6010	6650	6280	106	1900	500	4440	10	1	21200934	1344	-30.05	2.32	12	0.06	-211.00	2731.00	10670	20230901	-40.58	4995	20240805	26.93	7910	-19.85	20240523	4995	26.93	20240805	10670	-40.58	20230901	4995	26.93	20240805	4.14	N	164060	500	106 억	47878	N	N	0	N	N
113	20240812	090803	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6480	130	2	2.05	25444340	3904	6.48	6360	6580	6360	8250	4450	6350	6517.51	0.23	-566	6750	6550	6380	6180	6010	6650	6280	106	1900	500	4440	10	1	21200934	1374	-30.71	2.37	12	0.02	-211.00	2731.00	10670	20230901	-39.27	4995	20240805	29.73	7910	-18.08	20240523	4995	29.73	20240805	10670	-39.27	20230901	4995	29.73	20240805	4.14	N	164060	500	106 억	47878	N	N	0	N	N
114	20240809	160800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6350	300	2	4.96	383257420	59957	182.57	6210	6580	6210	7860	4240	6050	6392.49	0.21	1922	6176	6112	6036	5972	5896	6075	5935	106	1810	500	4230	10	1	21200934	1346	-30.09	2.33	12	0.28	-211.00	2731.00	10670	20230901	-40.49	4995	20240805	27.13	7910	-19.72	20240523	4995	27.13	20240805	10670	-40.49	20230901	4995	27.13	20240805	4.15	N	164060	500	106 억	44149	N	N	0	N	N
115	20240809	150819	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6290	240	2	3.97	375587890	58742	178.87	6210	6580	6210	7860	4240	6050	6394.15	0.21	1836	6176	6112	6036	5972	5896	6075	5935	106	1810	500	4230	10	1	21200934	1334	-29.81	2.30	12	0.28	-211.00	2731.00	10670	20230901	-41.05	4995	20240805	25.93	7910	-20.48	20240523	4995	25.93	20240805	10670	-41.05	20230901	4995	25.93	20240805	4.15	N	164060	500	106 억	44149	N	N	0	N	N
116	20240809	140821	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	280	2	4.63	363327630	56801	172.96	6210	6580	6210	7860	4240	6050	6396.81	0.21	2141	6176	6112	6036	5972	5896	6075	5935	106	1810	500	4230	10	1	21200934	1342	-30.00	2.32	12	0.27	-211.00	2731.00	10670	20230901	-40.67	4995	20240805	26.73	7910	-19.97	20240523	4995	26.73	20240805	10670	-40.67	20230901	4995	26.73	20240805	4.15	N	164060	500	106 억	44149	N	N	0	N	N
117	20240809	130816	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	310	2	5.12	347371490	54273	165.26	6210	6580	6210	7860	4240	6050	6400.77	0.21	999	6176	6112	6036	5972	5896	6075	5935	106	1810	500	4230	10	1	21200934	1348	-30.14	2.33	12	0.26	-211.00	2731.00	10670	20230901	-40.39	4995	20240805	27.33	7910	-19.60	20240523	4995	27.33	20240805	10670	-40.39	20230901	4995	27.33	20240805	4.15	N	164060	500	106 억	44149	N	N	0	N	N
118	20240809	120815	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	290	2	4.79	338679800	52901	161.08	6210	6580	6210	7860	4240	6050	6402.48	0.21	764	6176	6112	6036	5972	5896	6075	5935	106	1810	500	4230	10	1	21200934	1344	-30.05	2.32	12	0.25	-211.00	2731.00	10670	20230901	-40.58	4995	20240805	26.93	7910	-19.85	20240523	4995	26.93	20240805	10670	-40.58	20230901	4995	26.93	20240805	4.15	N	164060	500	106 억	44149	N	N	0	N	N
119	20240809	110808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6340	290	2	4.79	333793530	52130	158.73	6210	6580	6210	7860	4240	6050	6403.44	0.21	801	6176	6112	6036	5972	5896	6075	5935	106	1810	500	4230	10	1	21200934	1344	-30.05	2.32	12	0.25	-211.00	2731.00	10670	20230901	-40.58	4995	20240805	26.93	7910	-19.85	20240523	4995	26.93	20240805	10670	-40.58	20230901	4995	26.93	20240805	4.15	N	164060	500	106 억	44149	N	N	0	N	N
120	20240809	100817	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6310	260	2	4.30	320418340	50020	152.31	6210	6580	6210	7860	4240	6050	6406.16	0.21	694	6176	6112	6036	5972	5896	6075	5935	106	1810	500	4230	10	1	21200934	1338	-29.91	2.31	12	0.24	-211.00	2731.00	10670	20230901	-40.86	4995	20240805	26.33	7910	-20.23	20240523	4995	26.33	20240805	10670	-40.86	20230901	4995	26.33	20240805	4.15	N	164060	500	106 억	44149	N	N	0	N	N
121	20240809	090810	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6360	310	2	5.12	108637260	17216	52.42	6210	6380	6210	7860	4240	6050	6311.01	0.21	7761	6176	6112	6036	5972	5896	6075	5935	106	1810	500	4230	10	1	21200934	1348	-30.14	2.33	12	0.08	-211.00	2731.00	10670	20230901	-40.39	4995	20240805	27.33	7910	-19.60	20240523	4995	27.33	20240805	10670	-40.39	20230901	4995	27.33	20240805	4.15	N	164060	500	106 억	44149	N	N	0	N	N
122	20240808	160756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-20	5	-0.33	197637170	32819	28.81	6080	6100	5960	7890	4250	6070	6022.03	0.23	-3698	6543	6306	5923	5686	5303	6425	5805	106	1820	500	4240	10	1	21200934	1283	-28.67	2.22	12	0.15	-211.00	2731.00	10670	20230901	-43.30	4995	20240805	21.12	7910	-23.51	20240523	4995	21.12	20240805	10670	-43.30	20230901	4995	21.12	20240805	4.17	N	164060	500	106 억	47847	N	N	0	N	N
123	20240808	150806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6040	-30	5	-0.49	176246250	29284	25.71	6080	6100	5960	7890	4250	6070	6018.52	0.23	-1175	6543	6306	5923	5686	5303	6425	5805	106	1820	500	4240	10	1	21200934	1281	-28.63	2.21	12	0.14	-211.00	2731.00	10670	20230901	-43.39	4995	20240805	20.92	7910	-23.64	20240523	4995	20.92	20240805	10670	-43.39	20230901	4995	20.92	20240805	4.17	N	164060	500	106 억	47847	N	N	0	N	N
124	20240808	140808	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-20	5	-0.33	169329390	28140	24.70	6080	6100	5960	7890	4250	6070	6017.39	0.23	-922	6543	6306	5923	5686	5303	6425	5805	106	1820	500	4240	10	1	21200934	1283	-28.67	2.22	12	0.13	-211.00	2731.00	10670	20230901	-43.30	4995	20240805	21.12	7910	-23.51	20240523	4995	21.12	20240805	10670	-43.30	20230901	4995	21.12	20240805	4.17	N	164060	500	106 억	47847	N	N	0	N	N
125	20240808	130807	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-20	5	-0.33	156706130	26052	22.87	6080	6100	5960	7890	4250	6070	6015.13	0.23	158	6543	6306	5923	5686	5303	6425	5805	106	1820	500	4240	10	1	21200934	1283	-28.67	2.22	12	0.12	-211.00	2731.00	10670	20230901	-43.30	4995	20240805	21.12	7910	-23.51	20240523	4995	21.12	20240805	10670	-43.30	20230901	4995	21.12	20240805	4.17	N	164060	500	106 억	47847	N	N	0	N	N
126	20240808	120813	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-40	5	-0.66	137863160	22930	20.13	6080	6100	5960	7890	4250	6070	6012.35	0.23	163	6543	6306	5923	5686	5303	6425	5805	106	1820	500	4240	10	1	21200934	1278	-28.58	2.21	12	0.11	-211.00	2731.00	10670	20230901	-43.49	4995	20240805	20.72	7910	-23.77	20240523	4995	20.72	20240805	10670	-43.49	20230901	4995	20.72	20240805	4.17	N	164060	500	106 억	47847	N	N	0	N	N
127	20240808	110806	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-40	5	-0.66	79276700	13176	11.57	6080	6100	5960	7890	4250	6070	6016.75	0.23	92	6543	6306	5923	5686	5303	6425	5805	106	1820	500	4240	10	1	21200934	1278	-28.58	2.21	12	0.06	-211.00	2731.00	10670	20230901	-43.49	4995	20240805	20.72	7910	-23.77	20240523	4995	20.72	20240805	10670	-43.49	20230901	4995	20.72	20240805	4.17	N	164060	500	106 억	47847	N	N	0	N	N
128	20240808	100804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6010	-60	5	-0.99	54153050	8988	7.89	6080	6100	5960	7890	4250	6070	6025.04	0.23	-254	6543	6306	5923	5686	5303	6425	5805	106	1820	500	4240	10	1	21200934	1274	-28.48	2.20	12	0.04	-211.00	2731.00	10670	20230901	-43.67	4995	20240805	20.32	7910	-24.02	20240523	4995	20.32	20240805	10670	-43.67	20230901	4995	20.32	20240805	4.17	N	164060	500	106 억	47847	N	N	0	N	N
129	20240808	090800	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-40	5	-0.66	13666660	2279	2.00	6080	6100	5960	7890	4250	6070	5996.78	0.23	599	6543	6306	5923	5686	5303	6425	5805	106	1820	500	4240	10	1	21200934	1278	-28.58	2.21	12	0.01	-211.00	2731.00	10670	20230901	-43.49	4995	20240805	20.72	7910	-23.77	20240523	4995	20.72	20240805	10670	-43.49	20230901	4995	20.72	20240805	4.17	N	164060	500	106 억	47847	N	N	0	N	N
130	20240807	160746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6070	490	2	8.78	667989490	113759	97.76	5550	6160	5540	7250	3910	5580	5871.88	0.29	-13434	6053	5816	5563	5326	5073	5935	5445	106	1670	500	3900	10	1	21200934	1287	-28.77	2.22	12	0.54	-211.00	2731.00	10670	20230901	-43.11	4995	20240805	21.52	7910	-23.26	20240523	4995	21.52	20240805	10670	-43.11	20230901	4995	21.52	20240805	4.28	N	164060	500	106 억	61117	N	N	8	N	N
131	20240807	150758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6000	420	2	7.53	638675530	108899	93.58	5550	6160	5540	7250	3910	5580	5864.84	0.29	-12090	6053	5816	5563	5326	5073	5935	5445	106	1670	500	3900	10	1	21200934	1272	-28.44	2.20	12	0.51	-211.00	2731.00	10670	20230901	-43.77	4995	20240805	20.12	7910	-24.15	20240523	4995	20.12	20240805	10670	-43.77	20230901	4995	20.12	20240805	4.28	N	164060	500	106 억	61117	N	N	8	N	N
132	20240807	140804	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5880	300	2	5.38	469957240	80810	69.44	5550	6100	5540	7250	3910	5580	5815.58	0.29	-12520	6053	5816	5563	5326	5073	5935	5445	106	1670	500	3900	10	1	21200934	1247	-27.87	2.15	12	0.38	-211.00	2731.00	10670	20230901	-44.89	4995	20240805	17.72	7910	-25.66	20240523	4995	17.72	20240805	10670	-44.89	20230901	4995	17.72	20240805	4.28	N	164060	500	106 억	61117	N	N	8	N	N
133	20240807	130758	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5790	210	2	3.76	334682800	57750	49.63	5550	6100	5540	7250	3910	5580	5795.37	0.29	-4979	6053	5816	5563	5326	5073	5935	5445	106	1670	500	3900	10	1	21200934	1228	-27.44	2.12	12	0.27	-211.00	2731.00	10670	20230901	-45.74	4995	20240805	15.92	7910	-26.80	20240523	4995	15.92	20240805	10670	-45.74	20230901	4995	15.92	20240805	4.28	N	164060	500	106 억	61117	N	N	8	N	N
134	20240807	120801	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5800	220	2	3.94	261424780	45279	38.91	5550	6100	5540	7250	3910	5580	5773.64	0.29	-4048	6053	5816	5563	5326	5073	5935	5445	106	1670	500	3900	10	1	21200934	1230	-27.49	2.12	12	0.21	-211.00	2731.00	10670	20230901	-45.64	4995	20240805	16.12	7910	-26.68	20240523	4995	16.12	20240805	10670	-45.64	20230901	4995	16.12	20240805	4.28	N	164060	500	106 억	61117	N	N	8	N	N
135	20240807	110759	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5790	210	2	3.76	192377630	33501	28.79	5550	6040	5540	7250	3910	5580	5742.44	0.29	-4337	6053	5816	5563	5326	5073	5935	5445	106	1670	500	3900	10	1	21200934	1228	-27.44	2.12	12	0.16	-211.00	2731.00	10670	20230901	-45.74	4995	20240805	15.92	7910	-26.80	20240523	4995	15.92	20240805	10670	-45.74	20230901	4995	15.92	20240805	4.28	N	164060	500	106 억	61117	N	N	8	N	N
136	20240807	100754	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5720	140	2	2.51	127036340	22214	19.09	5550	5930	5540	7250	3910	5580	5718.75	0.29	-3998	6053	5816	5563	5326	5073	5935	5445	106	1670	500	3900	10	1	21200934	1213	-27.11	2.09	12	0.10	-211.00	2731.00	10670	20230901	-46.39	4995	20240805	14.51	7910	-27.69	20240523	4995	14.51	20240805	10670	-46.39	20230901	4995	14.51	20240805	4.28	N	164060	500	106 억	61117	N	N	8	N	N
137	20240807	090820	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5550	-30	5	-0.54	6046660	1089	0.94	5550	5560	5550	7250	3910	5580	5552.49	0.29	52	6053	5816	5563	5326	5073	5935	5445	106	1670	500	3900	10	1	21200934	1177	-26.30	2.03	12	0.01	-211.00	2731.00	10670	20230901	-47.99	4995	20240805	11.11	7910	-29.84	20240523	4995	11.11	20240805	10670	-47.99	20230901	4995	11.11	20240805	4.28	N	164060	500	106 억	61117	N	N	8	N	N
138	20240806	160745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5580	250	2	4.69	643752620	116131	51.33	5310	5800	5310	6920	3740	5330	5543.30	0.17	25978	6446	5887	5441	4882	4436	5665	4660	106	1590	500	3730	10	1	21200934	1183	-26.45	2.04	12	0.55	-211.00	2731.00	10670	20230901	-47.70	4995	20240805	11.71	7910	-29.46	20240523	4995	11.71	20240805	10670	-47.70	20230901	4995	11.71	20240805	4.27	N	164060	500	106 억	35055	N	N	8	N	N
139	20240806	150755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5500	170	2	3.19	618097920	111516	49.29	5310	5800	5310	6920	3740	5330	5542.68	0.17	26094	6446	5887	5441	4882	4436	5665	4660	106	1590	500	3730	10	1	21200934	1166	-26.07	2.01	12	0.53	-211.00	2731.00	10670	20230901	-48.45	4995	20240805	10.11	7910	-30.47	20240523	4995	10.11	20240805	10670	-48.45	20230901	4995	10.11	20240805	4.27	N	164060	500	106 억	35055	N	N	4	N	N
140	20240806	140752	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5490	160	2	3.00	596022540	107495	47.51	5310	5800	5310	6920	3740	5330	5544.65	0.17	24754	6446	5887	5441	4882	4436	5665	4660	106	1590	500	3730	10	1	21200934	1164	-26.02	2.01	12	0.51	-211.00	2731.00	10670	20230901	-48.55	4995	20240805	9.91	7910	-30.59	20240523	4995	9.91	20240805	10670	-48.55	20230901	4995	9.91	20240805	4.27	N	164060	500	106 억	35055	N	N	4	N	N
141	20240806	130755	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5510	180	2	3.38	580214480	104632	46.25	5310	5800	5310	6920	3740	5330	5545.29	0.17	23417	6446	5887	5441	4882	4436	5665	4660	106	1590	500	3730	10	1	21200934	1168	-26.11	2.02	12	0.49	-211.00	2731.00	10670	20230901	-48.36	4995	20240805	10.31	7910	-30.34	20240523	4995	10.31	20240805	10670	-48.36	20230901	4995	10.31	20240805	4.27	N	164060	500	106 억	35055	N	N	4	N	N
142	20240806	120756	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5470	140	2	2.63	550913450	99297	43.89	5310	5800	5310	6920	3740	5330	5548.14	0.17	20679	6446	5887	5441	4882	4436	5665	4660	106	1590	500	3730	10	1	21200934	1160	-25.92	2.00	12	0.47	-211.00	2731.00	10670	20230901	-48.73	4995	20240805	9.51	7910	-30.85	20240523	4995	9.51	20240805	10670	-48.73	20230901	4995	9.51	20240805	4.27	N	164060	500	106 억	35055	N	N	4	N	N
143	20240806	110745	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5450	120	2	2.25	509022550	91622	40.50	5310	5800	5310	6920	3740	5330	5555.68	0.17	18138	6446	5887	5441	4882	4436	5665	4660	106	1590	500	3730	10	1	21200934	1155	-25.83	2.00	12	0.43	-211.00	2731.00	10670	20230901	-48.92	4995	20240805	9.11	7910	-31.10	20240523	4995	9.11	20240805	10670	-48.92	20230901	4995	9.11	20240805	4.27	N	164060	500	106 억	35055	N	N	4	N	N
144	20240806	100746	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5590	260	2	4.88	382737730	68496	30.27	5310	5800	5310	6920	3740	5330	5587.74	0.17	12470	6446	5887	5441	4882	4436	5665	4660	106	1590	500	3730	10	1	21200934	1185	-26.49	2.05	12	0.32	-211.00	2731.00	10670	20230901	-47.61	4995	20240805	11.91	7910	-29.33	20240523	4995	11.91	20240805	10670	-47.61	20230901	4995	11.91	20240805	4.27	N	164060	500	106 억	35055	N	N	4	N	N
145	20240806	090751	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5630	300	2	5.63	69588570	12847	5.68	5310	5800	5310	6920	3740	5330	5416.72	0.17	-2072	6446	5887	5441	4882	4436	5665	4660	106	1590	500	3730	10	1	21200934	1194	-26.68	2.06	12	0.06	-211.00	2731.00	10670	20230901	-47.24	4995	20240805	12.71	7910	-28.82	20240523	4995	12.71	20240805	10670	-47.24	20230901	4995	12.71	20240805	4.27	N	164060	500	106 억	35055	N	N	4	N	N
146	20240805	160735	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5330	-720	5	-11.90	1254049740	225448	426.56	6000	6000	4995	7860	4240	6050	5562.54	0.16	-3232	6410	6230	6130	5950	5850	6180	5900	106	1810	500	4230	10	1	21200934	1130	-25.26	1.95	12	1.06	-211.00	2731.00	10670	20230901	-50.05	4995	20240805	6.71	7910	-32.62	20240523	4995	6.71	20240805	10670	-50.05	20230901	4995	6.71	20240805	4.35	N	164060	500	106 억	32975	N	N	4	N	N
147	20240805	150748	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5350	-700	5	-11.57	1176462470	210623	398.51	6000	6000	5110	7860	4240	6050	5585.63	0.16	-4622	6410	6230	6130	5950	5850	6180	5900	106	1810	500	4230	10	1	21200934	1134	-25.36	1.96	12	0.99	-211.00	2731.00	10670	20230901	-49.86	5110	20240805	4.70	7910	-32.36	20240523	5110	4.70	20240805	10670	-49.86	20230901	5110	4.70	20240805	4.35	N	164060	500	106 억	32975	N	N	3	N	N
148	20240805	140750	58	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5510	-540	5	-8.93	828729260	146585	277.34	6000	6000	5300	7860	4240	6050	5653.57	0.16	-958	6410	6230	6130	5950	5850	6180	5900	106	1810	500	4230	10	1	21200934	1168	-26.11	2.02	12	0.69	-211.00	2731.00	10670	20230901	-48.36	5300	20240805	3.96	7910	-30.34	20240523	5300	3.96	20240805	10670	-48.36	20230901	5300	3.96	20240805	4.35	N	164060	500	106 억	32975	N	N	3	N	N
149	20240805	130748	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5620	-430	5	-7.11	697496410	122406	231.60	6000	6000	5590	7860	4240	6050	5698.22	0.16	-2074	6410	6230	6130	5950	5850	6180	5900	106	1810	500	4230	10	1	21200934	1191	-26.64	2.06	12	0.58	-211.00	2731.00	10670	20230901	-47.33	5590	20240805	0.54	7910	-28.95	20240523	5590	0.54	20240805	10670	-47.33	20230901	5590	0.54	20240805	4.35	N	164060	500	106 억	32975	N	N	3	N	N
150	20240805	120743	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5710	-340	5	-5.62	473660840	82464	156.03	6000	6000	5600	7860	4240	6050	5743.85	0.16	-1669	6410	6230	6130	5950	5850	6180	5900	106	1810	500	4230	10	1	21200934	1211	-27.06	2.09	12	0.39	-211.00	2731.00	10670	20230901	-46.49	5600	20240805	1.96	7910	-27.81	20240523	5600	1.96	20240805	10670	-46.49	20230901	5600	1.96	20240805	4.35	N	164060	500	106 억	32975	N	N	3	N	N
151	20240805	110744	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5740	-310	5	-5.12	410544890	71389	135.07	6000	6000	5600	7860	4240	6050	5750.81	0.16	2934	6410	6230	6130	5950	5850	6180	5900	106	1810	500	4230	10	1	21200934	1217	-27.20	2.10	12	0.34	-211.00	2731.00	10670	20230901	-46.20	5600	20240805	2.50	7910	-27.43	20240523	5600	2.50	20240805	10670	-46.20	20230901	5600	2.50	20240805	4.35	N	164060	500	106 억	32975	N	N	3	N	N
152	20240805	100742	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5700	-350	5	-5.79	302931980	52427	99.19	6000	6000	5600	7860	4240	6050	5778.17	0.16	-755	6410	6230	6130	5950	5850	6180	5900	106	1810	500	4230	10	1	21200934	1208	-27.01	2.09	12	0.25	-211.00	2731.00	10670	20230901	-46.58	5600	20240805	1.79	7910	-27.94	20240523	5600	1.79	20240805	10670	-46.58	20230901	5600	1.79	20240805	4.35	N	164060	500	106 억	32975	N	N	3	N	N
153	20240805	090736	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5780	-270	5	-4.46	151838730	25935	49.07	6000	6000	5780	7860	4240	6050	5854.59	0.16	-4730	6410	6230	6130	5950	5850	6180	5900	106	1810	500	4230	10	1	21200934	1225	-27.39	2.12	12	0.12	-211.00	2731.00	10670	20230901	-45.83	5780	20240805	0.00	7910	-26.93	20240523	5780	0.00	20240805	10670	-45.83	20230901	5780	0.00	20240805	4.35	N	164060	500	106 억	32975	N	N	3	N	N
154	20240802	160730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6050	-270	5	-4.27	319559150	52150	644.78	6170	6310	6030	8210	4430	6320	6127.70	0.21	-11102	6380	6350	6310	6280	6240	6365	6295	106	1890	500	4420	10	1	21200934	1283	-28.67	2.22	12	0.25	-211.00	2731.00	10670	20230901	-43.30	5800	20240308	4.31	7910	-23.51	20240523	5800	4.31	20240308	10670	-43.30	20230901	5800	4.31	20240308	4.33	N	164060	500	106 억	44076	N	N	3	N	N
155	20240802	150729	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6080	-240	5	-3.80	305194030	49774	615.41	6170	6310	6030	8210	4430	6320	6131.60	0.21	-11390	6380	6350	6310	6280	6240	6365	6295	106	1890	500	4420	10	1	21200934	1289	-28.82	2.23	12	0.23	-211.00	2731.00	10670	20230901	-43.02	5800	20240308	4.83	7910	-23.14	20240523	5800	4.83	20240308	10670	-43.02	20230901	5800	4.83	20240308	4.33	N	164060	500	106 억	44076	N	N	3	N	N
156	20240802	140733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6030	-290	5	-4.59	263077140	42859	529.91	6170	6310	6030	8210	4430	6320	6138.20	0.21	-9740	6380	6350	6310	6280	6240	6365	6295	106	1890	500	4420	10	1	21200934	1278	-28.58	2.21	12	0.20	-211.00	2731.00	10670	20230901	-43.49	5800	20240308	3.97	7910	-23.77	20240523	5800	3.97	20240308	10670	-43.49	20230901	5800	3.97	20240308	4.33	N	164060	500	106 억	44076	N	N	3	N	N
157	20240802	130730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6100	-220	5	-3.48	236612910	38481	475.78	6170	6310	6050	8210	4430	6320	6148.82	0.21	-8574	6380	6350	6310	6280	6240	6365	6295	106	1890	500	4420	10	1	21200934	1293	-28.91	2.23	12	0.18	-211.00	2731.00	10670	20230901	-42.83	5800	20240308	5.17	7910	-22.88	20240523	5800	5.17	20240308	10670	-42.83	20230901	5800	5.17	20240308	4.33	N	164060	500	106 억	44076	N	N	3	N	N
158	20240802	120732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6140	-180	5	-2.85	185188200	30011	371.06	6170	6310	6130	8210	4430	6320	6170.68	0.21	-10294	6380	6350	6310	6280	6240	6365	6295	106	1890	500	4420	10	1	21200934	1302	-29.10	2.25	12	0.14	-211.00	2731.00	10670	20230901	-42.46	5800	20240308	5.86	7910	-22.38	20240523	5800	5.86	20240308	10670	-42.46	20230901	5800	5.86	20240308	4.33	N	164060	500	106 억	44076	N	N	3	N	N
159	20240802	110732	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6150	-170	5	-2.69	157590980	25519	315.52	6170	6310	6140	8210	4430	6320	6175.44	0.21	-7583	6380	6350	6310	6280	6240	6365	6295	106	1890	500	4420	10	1	21200934	1304	-29.15	2.25	12	0.12	-211.00	2731.00	10670	20230901	-42.36	5800	20240308	6.03	7910	-22.25	20240523	5800	6.03	20240308	10670	-42.36	20230901	5800	6.03	20240308	4.33	N	164060	500	106 억	44076	N	N	3	N	N
160	20240802	100727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6180	-140	5	-2.22	115312840	18653	230.63	6170	6310	6150	8210	4430	6320	6182.00	0.21	-3862	6380	6350	6310	6280	6240	6365	6295	106	1890	500	4420	10	1	21200934	1310	-29.29	2.26	12	0.09	-211.00	2731.00	10670	20230901	-42.08	5800	20240308	6.55	7910	-21.87	20240523	5800	6.55	20240308	10670	-42.08	20230901	5800	6.55	20240308	4.33	N	164060	500	106 억	44076	N	N	3	N	N
161	20240802	090733	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6290	-30	5	-0.47	17923660	2860	35.36	6170	6310	6170	8210	4430	6320	6267.01	0.21	-1788	6380	6350	6310	6280	6240	6365	6295	106	1890	500	4420	10	1	21200934	1334	-29.81	2.30	12	0.01	-211.00	2731.00	10670	20230901	-41.05	5800	20240308	8.45	7910	-20.48	20240523	5800	8.45	20240308	10670	-41.05	20230901	5800	8.45	20240308	4.33	N	164060	500	106 억	44076	N	N	3	N	N
162	20240801	160727	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6320	50	2	0.80	50599300	8030	18.68	6270	6340	6270	8150	4390	6270	6301.28	0.20	1731	6623	6446	6353	6176	6083	6400	6130	106	1880	500	4380	10	1	21200934	1340	-29.95	2.31	12	0.04	-211.00	2731.00	10670	20230901	-40.77	5800	20240308	8.97	7910	-20.10	20240523	5800	8.97	20240308	10670	-40.77	20230901	5800	8.97	20240308	4.39	N	164060	500	106 억	42333	N	N	3	N	N
163	20240801	150748	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	60	2	0.96	48110680	7636	17.77	6270	6340	6270	8150	4390	6270	6300.51	0.20	1692	6623	6446	6353	6176	6083	6400	6130	106	1880	500	4380	10	1	21200934	1342	-30.00	2.32	12	0.04	-211.00	2731.00	10670	20230901	-40.67	5800	20240308	9.14	7910	-19.97	20240523	5800	9.14	20240308	10670	-40.67	20230901	5800	9.14	20240308	4.39	N	164060	500	106 억	42333	N	N	4	N	N
164	20240801	140739	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6300	30	2	0.48	42697030	6778	15.77	6270	6340	6270	8150	4390	6270	6299.36	0.20	1663	6623	6446	6353	6176	6083	6400	6130	106	1880	500	4380	10	1	21200934	1336	-29.86	2.31	12	0.03	-211.00	2731.00	10670	20230901	-40.96	5800	20240308	8.62	7910	-20.35	20240523	5800	8.62	20240308	10670	-40.96	20230901	5800	8.62	20240308	4.39	N	164060	500	106 억	42333	N	N	4	N	N
165	20240801	130730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6310	40	2	0.64	32172330	5107	11.88	6270	6340	6270	8150	4390	6270	6299.65	0.20	1469	6623	6446	6353	6176	6083	6400	6130	106	1880	500	4380	10	1	21200934	1338	-29.91	2.31	12	0.02	-211.00	2731.00	10670	20230901	-40.86	5800	20240308	8.79	7910	-20.23	20240523	5800	8.79	20240308	10670	-40.86	20230901	5800	8.79	20240308	4.39	N	164060	500	106 억	42333	N	N	4	N	N
166	20240801	120735	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	60	2	0.96	28581190	4538	10.56	6270	6340	6270	8150	4390	6270	6298.19	0.20	1315	6623	6446	6353	6176	6083	6400	6130	106	1880	500	4380	10	1	21200934	1342	-30.00	2.32	12	0.02	-211.00	2731.00	10670	20230901	-40.67	5800	20240308	9.14	7910	-19.97	20240523	5800	9.14	20240308	10670	-40.67	20230901	5800	9.14	20240308	4.39	N	164060	500	106 억	42333	N	N	4	N	N
167	20240801	110734	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6280	10	2	0.16	26458260	4202	9.78	6270	6340	6270	8150	4390	6270	6296.59	0.20	1190	6623	6446	6353	6176	6083	6400	6130	106	1880	500	4380	10	1	21200934	1331	-29.76	2.30	12	0.02	-211.00	2731.00	10670	20230901	-41.14	5800	20240308	8.28	7910	-20.61	20240523	5800	8.28	20240308	10670	-41.14	20230901	5800	8.28	20240308	4.39	N	164060	500	106 억	42333	N	N	4	N	N
168	20240801	100730	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6330	60	2	0.96	17637480	2800	6.52	6270	6340	6270	8150	4390	6270	6299.10	0.20	619	6623	6446	6353	6176	6083	6400	6130	106	1880	500	4380	10	1	21200934	1342	-30.00	2.32	12	0.01	-211.00	2731.00	10670	20230901	-40.67	5800	20240308	9.14	7910	-19.97	20240523	5800	9.14	20240308	10670	-40.67	20230901	5800	9.14	20240308	4.39	N	164060	500	106 억	42333	N	N	4	N	N
169	20240801	090722	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	6270	0	3	0.00	4150740	662	1.54	6270	6270	6270	8150	4390	6270	6270.00	0.20	322	6623	6446	6353	6176	6083	6400	6130	106	1880	500	4380	10	1	21200934	1329	-29.72	2.30	12	0.00	-211.00	2731.00	10670	20230901	-41.24	5800	20240308	8.10	7910	-20.73	20240523	5800	8.10	20240308	10670	-41.24	20230901	5800	8.10	20240308	4.39	N	164060	500	106 억	42333	N	N	4	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History