KissMeData/076610/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	-25	5	-1.99	44391903	35977	251.08	1256	1256	1226	1632	880	1256	1233.90	0.96	-5488	1283	1269	1253	1239	1223	1271	1241	127	376	500	750	1	1	25453198	313	-23.23	0.77	12	0.14	-53.00	1598.00	2403	20230919	-48.77	1011	20240805	21.76	1927	-36.12	20240207	1011	21.76	20240805	1927	-36.12	20240207	236	421.61	20231113	0.14	N	076610	500	127 억	245216	N	N	N	N
3	20240930	150657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-19	5	-1.51	37394132	30285	211.35	1256	1256	1232	1632	880	1256	1234.74	0.96	-3194	1283	1269	1253	1239	1223	1271	1241	127	376	500	750	1	1	25453198	315	-23.34	0.77	12	0.12	-53.00	1598.00	2403	20230919	-48.52	1011	20240805	22.35	1927	-35.81	20240207	1011	22.35	20240805	1927	-35.81	20240207	236	424.15	20231113	0.14	N	076610	500	127 억	245216	N	N	N	N
4	20240930	140656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-21	5	-1.67	22105507	17886	124.82	1256	1256	1232	1632	880	1256	1235.91	0.96	-2576	1283	1269	1253	1239	1223	1271	1241	127	376	500	750	1	1	25453198	314	-23.30	0.77	12	0.07	-53.00	1598.00	2403	20230919	-48.61	1011	20240805	22.16	1927	-35.91	20240207	1011	22.16	20240805	1927	-35.91	20240207	236	423.31	20231113	0.14	N	076610	500	127 억	245216	N	N	N	N
5	20240930	130654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-19	5	-1.51	14761337	11932	83.27	1256	1256	1232	1632	880	1256	1237.12	0.96	-2156	1283	1269	1253	1239	1223	1271	1241	127	376	500	750	1	1	25453198	315	-23.34	0.77	12	0.05	-53.00	1598.00	2403	20230919	-48.52	1011	20240805	22.35	1927	-35.81	20240207	1011	22.35	20240805	1927	-35.81	20240207	236	424.15	20231113	0.14	N	076610	500	127 억	245216	N	N	N	N
6	20240930	120650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	-19	5	-1.51	6133796	4936	34.45	1256	1256	1232	1632	880	1256	1242.67	0.96	-2591	1283	1269	1253	1239	1223	1271	1241	127	376	500	750	1	1	25453198	315	-23.34	0.77	12	0.02	-53.00	1598.00	2403	20230919	-48.52	1011	20240805	22.35	1927	-35.81	20240207	1011	22.35	20240805	1927	-35.81	20240207	236	424.15	20231113	0.14	N	076610	500	127 억	245216	N	N	N	N
7	20240930	110649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-11	5	-0.88	2089734	1677	11.70	1256	1256	1232	1632	880	1256	1246.11	0.96	-279	1283	1269	1253	1239	1223	1271	1241	127	376	500	750	1	1	25453198	317	-23.49	0.78	12	0.01	-53.00	1598.00	2403	20230919	-48.19	1011	20240805	23.15	1927	-35.39	20240207	1011	23.15	20240805	1927	-35.39	20240207	236	427.54	20231113	0.14	N	076610	500	127 억	245216	N	N	N	N
8	20240930	100647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	-12	5	-0.96	1970305	1581	11.03	1256	1256	1232	1632	880	1256	1246.24	0.96	-217	1283	1269	1253	1239	1223	1271	1241	127	376	500	750	1	1	25453198	317	-23.47	0.78	12	0.01	-53.00	1598.00	2403	20230919	-48.23	1011	20240805	23.05	1927	-35.44	20240207	1011	23.05	20240805	1927	-35.44	20240207	236	427.12	20231113	0.14	N	076610	500	127 억	245216	N	N	N	N
9	20240930	090623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	-5	5	-0.40	30054	24	0.17	1256	1256	1251	1632	880	1256	1252.25	0.96	-11	1283	1269	1253	1239	1223	1271	1241	127	376	500	750	1	1	25453198	318	-23.60	0.78	12	0.00	-53.00	1598.00	2403	20230919	-47.94	1011	20240805	23.74	1927	-35.08	20240207	1011	23.74	20240805	1927	-35.08	20240207	236	430.08	20231113	0.14	N	076610	500	127 억	245216	N	N	N	N
10	20240927	160650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1256	-13	5	-1.02	17973284	14327	40.63	1256	1267	1237	1649	889	1269	1254.50	0.97	-673	1297	1282	1268	1253	1239	1290	1261	127	380	500	760	1	1	25453198	320	-23.70	0.79	12	0.06	-53.00	1598.00	2403	20230919	-47.73	1011	20240805	24.23	1927	-34.82	20240207	1011	24.23	20240805	1927	-34.82	20240207	236	432.20	20231113	0.14	N	076610	500	127 억	245843	N	N	N	N
11	20240927	150655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1257	-12	5	-0.95	17032979	13578	38.51	1256	1267	1237	1649	889	1269	1254.45	0.97	-158	1297	1282	1268	1253	1239	1290	1261	127	380	500	760	1	1	25453198	320	-23.72	0.79	12	0.05	-53.00	1598.00	2403	20230919	-47.69	1011	20240805	24.33	1927	-34.77	20240207	1011	24.33	20240805	1927	-34.77	20240207	236	432.63	20231113	0.14	N	076610	500	127 억	245843	N	N	N	N
12	20240927	140701	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	-10	5	-0.79	16644968	13269	37.63	1256	1267	1237	1649	889	1269	1254.43	0.97	18	1297	1282	1268	1253	1239	1290	1261	127	380	500	760	1	1	25453198	320	-23.75	0.79	12	0.05	-53.00	1598.00	2403	20230919	-47.61	1011	20240805	24.53	1927	-34.67	20240207	1011	24.53	20240805	1927	-34.67	20240207	236	433.47	20231113	0.14	N	076610	500	127 억	245843	N	N	N	N
13	20240927	130653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	-9	5	-0.71	14510445	11560	32.78	1256	1267	1237	1649	889	1269	1255.23	0.97	28	1297	1282	1268	1253	1239	1290	1261	127	380	500	760	1	1	25453198	321	-23.77	0.79	12	0.05	-53.00	1598.00	2403	20230919	-47.57	1011	20240805	24.63	1927	-34.61	20240207	1011	24.63	20240805	1927	-34.61	20240207	236	433.90	20231113	0.14	N	076610	500	127 억	245843	N	N	N	N
14	20240927	120650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	-18	5	-1.42	5503534	4401	12.48	1256	1267	1237	1649	889	1269	1250.52	0.97	45	1297	1282	1268	1253	1239	1290	1261	127	380	500	760	1	1	25453198	318	-23.60	0.78	12	0.02	-53.00	1598.00	2403	20230919	-47.94	1011	20240805	23.74	1927	-35.08	20240207	1011	23.74	20240805	1927	-35.08	20240207	236	430.08	20231113	0.14	N	076610	500	127 억	245843	N	N	N	N
15	20240927	110653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	-9	5	-0.71	4316235	3455	9.80	1256	1267	1237	1649	889	1269	1249.27	0.97	125	1297	1282	1268	1253	1239	1290	1261	127	380	500	760	1	1	25453198	321	-23.77	0.79	12	0.01	-53.00	1598.00	2403	20230919	-47.57	1011	20240805	24.63	1927	-34.61	20240207	1011	24.63	20240805	1927	-34.61	20240207	236	433.90	20231113	0.14	N	076610	500	127 억	245843	N	N	N	N
16	20240927	100653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	-16	5	-1.26	4168159	3337	9.46	1256	1267	1237	1649	889	1269	1249.07	0.97	36	1297	1282	1268	1253	1239	1290	1261	127	380	500	760	1	1	25453198	319	-23.64	0.78	12	0.01	-53.00	1598.00	2403	20230919	-47.86	1011	20240805	23.94	1927	-34.98	20240207	1011	23.94	20240805	1927	-34.98	20240207	236	430.93	20231113	0.14	N	076610	500	127 억	245843	N	N	N	N
17	20240927	090653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	-15	5	-1.18	326565	260	0.74	1256	1267	1254	1649	889	1269	1256.02	0.97	119	1297	1282	1268	1253	1239	1290	1261	127	380	500	760	1	1	25453198	319	-23.66	0.78	12	0.00	-53.00	1598.00	2403	20230919	-47.82	1011	20240805	24.04	1927	-34.92	20240207	1011	24.04	20240805	1927	-34.92	20240207	236	431.36	20231113	0.14	N	076610	500	127 억	245843	N	N	N	N
18	20240926	160641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1269	15	2	1.20	44718942	35261	75.04	1254	1283	1254	1630	878	1254	1268.23	0.96	2614	1298	1276	1253	1231	1208	1287	1242	127	376	500	750	1	1	25453198	323	-23.94	0.79	12	0.14	-53.00	1598.00	2457	20230915	-48.35	1011	20240805	25.52	1927	-34.15	20240207	1011	25.52	20240805	1927	-34.15	20240207	236	437.71	20231113	0.14	N	076610	500	127 억	243224	N	N	N	N
19	20240926	150641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1264	10	2	0.80	43866381	34588	73.61	1254	1283	1254	1630	878	1254	1268.25	0.96	2803	1298	1276	1253	1231	1208	1287	1242	127	376	500	750	1	1	25453198	322	-23.85	0.79	12	0.14	-53.00	1598.00	2457	20230915	-48.56	1011	20240805	25.02	1927	-34.41	20240207	1011	25.02	20240805	1927	-34.41	20240207	236	435.59	20231113	0.14	N	076610	500	127 억	243224	N	N	N	N
20	20240926	140650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1274	20	2	1.59	34812714	27433	58.38	1254	1283	1254	1630	878	1254	1269.01	0.96	3253	1298	1276	1253	1231	1208	1287	1242	127	376	500	750	1	1	25453198	324	-24.04	0.80	12	0.11	-53.00	1598.00	2457	20230915	-48.15	1011	20240805	26.01	1927	-33.89	20240207	1011	26.01	20240805	1927	-33.89	20240207	236	439.83	20231113	0.14	N	076610	500	127 억	243224	N	N	N	N
21	20240926	130649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1275	21	2	1.67	27194645	21466	45.68	1254	1279	1254	1630	878	1254	1266.87	0.96	3449	1298	1276	1253	1231	1208	1287	1242	127	376	500	750	1	1	25453198	325	-24.06	0.80	12	0.08	-53.00	1598.00	2457	20230915	-48.11	1011	20240805	26.11	1927	-33.83	20240207	1011	26.11	20240805	1927	-33.83	20240207	236	440.25	20231113	0.14	N	076610	500	127 억	243224	N	N	N	N
22	20240926	120651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1275	21	2	1.67	23593281	18632	39.65	1254	1279	1254	1630	878	1254	1266.28	0.96	2999	1298	1276	1253	1231	1208	1287	1242	127	376	500	750	1	1	25453198	325	-24.06	0.80	12	0.07	-53.00	1598.00	2457	20230915	-48.11	1011	20240805	26.11	1927	-33.83	20240207	1011	26.11	20240805	1927	-33.83	20240207	236	440.25	20231113	0.14	N	076610	500	127 억	243224	N	N	N	N
23	20240926	110649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1265	11	2	0.88	17414192	13761	29.29	1254	1279	1254	1630	878	1254	1265.47	0.96	3099	1298	1276	1253	1231	1208	1287	1242	127	376	500	750	1	1	25453198	322	-23.87	0.79	12	0.05	-53.00	1598.00	2457	20230915	-48.51	1011	20240805	25.12	1927	-34.35	20240207	1011	25.12	20240805	1927	-34.35	20240207	236	436.02	20231113	0.14	N	076610	500	127 억	243224	N	N	N	N
24	20240926	100650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1272	18	2	1.44	12252481	9670	20.58	1254	1279	1254	1630	878	1254	1267.06	0.96	2864	1298	1276	1253	1231	1208	1287	1242	127	376	500	750	1	1	25453198	324	-24.00	0.80	12	0.04	-53.00	1598.00	2457	20230915	-48.23	1011	20240805	25.82	1927	-33.99	20240207	1011	25.82	20240805	1927	-33.99	20240207	236	438.98	20231113	0.14	N	076610	500	127 억	243224	N	N	N	N
25	20240926	090647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1256	2	2	0.16	474068	378	0.80	1254	1270	1254	1630	878	1254	1254.15	0.96	4	1298	1276	1253	1231	1208	1287	1242	127	376	500	750	1	1	25453198	320	-23.70	0.79	12	0.00	-53.00	1598.00	2457	20230915	-48.88	1011	20240805	24.23	1927	-34.82	20240207	1011	24.23	20240805	1927	-34.82	20240207	236	432.20	20231113	0.14	N	076610	500	127 억	243224	N	N	N	N
26	20240925	160641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	18	2	1.46	59111411	46981	186.03	1239	1275	1230	1606	866	1236	1258.20	0.97	-2737	1250	1243	1229	1222	1208	1246	1225	127	370	500	740	1	1	25453198	319	-23.66	0.78	12	0.18	-53.00	1598.00	2457	20230915	-48.96	1011	20240805	24.04	1927	-34.92	20240207	1011	24.04	20240805	1927	-34.92	20240207	236	431.36	20231113	0.16	N	076610	500	127 억	245956	N	N	N	N
27	20240925	150646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1257	21	2	1.70	57899396	46015	182.21	1239	1275	1230	1606	866	1236	1258.27	0.97	-2825	1250	1243	1229	1222	1208	1246	1225	127	370	500	740	1	1	25453198	320	-23.72	0.79	12	0.18	-53.00	1598.00	2457	20230915	-48.84	1011	20240805	24.33	1927	-34.77	20240207	1011	24.33	20240805	1927	-34.77	20240207	236	432.63	20231113	0.16	N	076610	500	127 억	245956	N	N	N	N
28	20240925	140648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1265	29	2	2.35	54779096	43548	172.44	1239	1275	1230	1606	866	1236	1257.90	0.97	-1840	1250	1243	1229	1222	1208	1246	1225	127	370	500	740	1	1	25453198	322	-23.87	0.79	12	0.17	-53.00	1598.00	2457	20230915	-48.51	1011	20240805	25.12	1927	-34.35	20240207	1011	25.12	20240805	1927	-34.35	20240207	236	436.02	20231113	0.16	N	076610	500	127 억	245956	N	N	N	N
29	20240925	130647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1262	26	2	2.10	49758359	39582	156.74	1239	1275	1230	1606	866	1236	1257.10	0.97	-2392	1250	1243	1229	1222	1208	1246	1225	127	370	500	740	1	1	25453198	321	-23.81	0.79	12	0.16	-53.00	1598.00	2457	20230915	-48.64	1011	20240805	24.83	1927	-34.51	20240207	1011	24.83	20240805	1927	-34.51	20240207	236	434.75	20231113	0.16	N	076610	500	127 억	245956	N	N	N	N
30	20240925	120645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1248	12	2	0.97	34678235	27632	109.42	1239	1275	1230	1606	866	1236	1255.00	0.97	-2171	1250	1243	1229	1222	1208	1246	1225	127	370	500	740	1	1	25453198	318	-23.55	0.78	12	0.11	-53.00	1598.00	2457	20230915	-49.21	1011	20240805	23.44	1927	-35.24	20240207	1011	23.44	20240805	1927	-35.24	20240207	236	428.81	20231113	0.16	N	076610	500	127 억	245956	N	N	N	N
31	20240925	110643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	24	2	1.94	33957427	27056	107.14	1239	1275	1230	1606	866	1236	1255.08	0.97	-2523	1250	1243	1229	1222	1208	1246	1225	127	370	500	740	1	1	25453198	321	-23.77	0.79	12	0.11	-53.00	1598.00	2457	20230915	-48.72	1011	20240805	24.63	1927	-34.61	20240207	1011	24.63	20240805	1927	-34.61	20240207	236	433.90	20231113	0.16	N	076610	500	127 억	245956	N	N	N	N
32	20240925	100646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1264	28	2	2.27	21132274	16774	66.42	1239	1275	1230	1606	866	1236	1259.82	0.97	-2826	1250	1243	1229	1222	1208	1246	1225	127	370	500	740	1	1	25453198	322	-23.85	0.79	12	0.07	-53.00	1598.00	2457	20230915	-48.56	1011	20240805	25.02	1927	-34.41	20240207	1011	25.02	20240805	1927	-34.41	20240207	236	435.59	20231113	0.16	N	076610	500	127 억	245956	N	N	N	N
33	20240925	090647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1237	1	2	0.08	1342479	1088	4.31	1239	1245	1230	1606	866	1236	1233.90	0.97	242	1250	1243	1229	1222	1208	1246	1225	127	370	500	740	1	1	25453198	315	-23.34	0.77	12	0.00	-53.00	1598.00	2457	20230915	-49.65	1011	20240805	22.35	1927	-35.81	20240207	1011	22.35	20240805	1927	-35.81	20240207	236	424.15	20231113	0.16	N	076610	500	127 억	245956	N	N	N	N
34	20240924	160641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1236	12	2	0.98	30993991	25251	55.27	1224	1236	1215	1591	857	1224	1227.44	0.96	1519	1271	1247	1223	1199	1175	1259	1211	127	367	500	730	1	1	25453198	315	-23.32	0.77	12	0.10	-53.00	1598.00	2457	20230915	-49.69	1011	20240805	22.26	1927	-35.86	20240207	1011	22.26	20240805	1927	-35.86	20240207	236	423.73	20231113	0.18	N	076610	500	127 억	244384	N	N	N	N
35	20240924	150642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1233	9	2	0.74	28854190	23517	51.48	1224	1233	1215	1591	857	1224	1226.95	0.96	1436	1271	1247	1223	1199	1175	1259	1211	127	367	500	730	1	1	25453198	314	-23.26	0.77	12	0.09	-53.00	1598.00	2457	20230915	-49.82	1011	20240805	21.96	1927	-36.01	20240207	1011	21.96	20240805	1927	-36.01	20240207	236	422.46	20231113	0.18	N	076610	500	127 억	244384	N	N	N	N
36	20240924	140641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	5	2	0.41	24298269	19812	43.37	1224	1232	1215	1591	857	1224	1226.44	0.96	-255	1271	1247	1223	1199	1175	1259	1211	127	367	500	730	1	1	25453198	313	-23.19	0.77	12	0.08	-53.00	1598.00	2457	20230915	-49.98	1011	20240805	21.56	1927	-36.22	20240207	1011	21.56	20240805	1927	-36.22	20240207	236	420.76	20231113	0.18	N	076610	500	127 억	244384	N	N	N	N
37	20240924	130640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	4	2	0.33	16465790	13434	29.41	1224	1232	1215	1591	857	1224	1225.68	0.96	-248	1271	1247	1223	1199	1175	1259	1211	127	367	500	730	1	1	25453198	313	-23.17	0.77	12	0.05	-53.00	1598.00	2457	20230915	-50.02	1011	20240805	21.46	1927	-36.27	20240207	1011	21.46	20240805	1927	-36.27	20240207	236	420.34	20231113	0.18	N	076610	500	127 억	244384	N	N	N	N
38	20240924	120639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	0	3	0.00	16120753	13153	28.79	1224	1232	1215	1591	857	1224	1225.63	0.96	-243	1271	1247	1223	1199	1175	1259	1211	127	367	500	730	1	1	25453198	312	-23.09	0.77	12	0.05	-53.00	1598.00	2457	20230915	-50.18	1011	20240805	21.07	1927	-36.48	20240207	1011	21.07	20240805	1927	-36.48	20240207	236	418.64	20231113	0.18	N	076610	500	127 억	244384	N	N	N	N
39	20240924	110642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	1	2	0.08	12820190	10461	22.90	1224	1232	1215	1591	857	1224	1225.52	0.96	-243	1271	1247	1223	1199	1175	1259	1211	127	367	500	730	1	1	25453198	312	-23.11	0.77	12	0.04	-53.00	1598.00	2457	20230915	-50.14	1011	20240805	21.17	1927	-36.43	20240207	1011	21.17	20240805	1927	-36.43	20240207	236	419.07	20231113	0.18	N	076610	500	127 억	244384	N	N	N	N
40	20240924	100640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	8	2	0.65	9052134	7393	16.18	1224	1232	1215	1591	857	1224	1224.42	0.96	-243	1271	1247	1223	1199	1175	1259	1211	127	367	500	730	1	1	25453198	314	-23.25	0.77	12	0.03	-53.00	1598.00	2457	20230915	-49.86	1011	20240805	21.86	1927	-36.07	20240207	1011	21.86	20240805	1927	-36.07	20240207	236	422.03	20231113	0.18	N	076610	500	127 억	244384	N	N	N	N
41	20240924	090641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	0	3	0.00	4477168	3658	8.01	1224	1224	1215	1591	857	1224	1223.94	0.96	-261	1271	1247	1223	1199	1175	1259	1211	127	367	500	730	1	1	25453198	312	-23.09	0.77	12	0.01	-53.00	1598.00	2457	20230915	-50.18	1011	20240805	21.07	1927	-36.48	20240207	1011	21.07	20240805	1927	-36.48	20240207	236	418.64	20231113	0.18	N	076610	500	127 억	244384	N	N	N	N
42	20240923	160639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	1	2	0.08	55550148	45676	72.23	1218	1247	1199	1589	857	1223	1216.18	0.98	-5634	1262	1242	1215	1195	1168	1252	1205	127	366	500	730	1	1	25453198	312	-23.09	0.77	12	0.18	-53.00	1598.00	2457	20230915	-50.18	1011	20240805	21.07	1927	-36.48	20240207	1011	21.07	20240805	1927	-36.48	20240207	236	418.64	20231113	0.17	N	076610	500	127 억	249981	N	N	N	N
43	20240923	150640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	2	2	0.16	54311973	44664	70.63	1218	1247	1199	1589	857	1223	1216.01	0.98	-5624	1262	1242	1215	1195	1168	1252	1205	127	366	500	730	1	1	25453198	312	-23.11	0.77	12	0.18	-53.00	1598.00	2457	20230915	-50.14	1011	20240805	21.17	1927	-36.43	20240207	1011	21.17	20240805	1927	-36.43	20240207	236	419.07	20231113	0.17	N	076610	500	127 억	249981	N	N	N	N
44	20240923	140645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	1	2	0.08	52891859	43503	68.80	1218	1247	1199	1589	857	1223	1215.82	0.98	-5391	1262	1242	1215	1195	1168	1252	1205	127	366	500	730	1	1	25453198	312	-23.09	0.77	12	0.17	-53.00	1598.00	2457	20230915	-50.18	1011	20240805	21.07	1927	-36.48	20240207	1011	21.07	20240805	1927	-36.48	20240207	236	418.64	20231113	0.17	N	076610	500	127 억	249981	N	N	N	N
45	20240923	130641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1227	4	2	0.33	49650822	40865	64.62	1218	1247	1199	1589	857	1223	1215.00	0.98	-4927	1262	1242	1215	1195	1168	1252	1205	127	366	500	730	1	1	25453198	312	-23.15	0.77	12	0.16	-53.00	1598.00	2457	20230915	-50.06	1011	20240805	21.36	1927	-36.33	20240207	1011	21.36	20240805	1927	-36.33	20240207	236	419.92	20231113	0.17	N	076610	500	127 억	249981	N	N	N	N
46	20240923	120639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1246	23	2	1.88	42824604	35367	55.93	1218	1247	1199	1589	857	1223	1210.86	0.98	-4933	1262	1242	1215	1195	1168	1252	1205	127	366	500	730	1	1	25453198	317	-23.51	0.78	12	0.14	-53.00	1598.00	2457	20230915	-49.29	1011	20240805	23.24	1927	-35.34	20240207	1011	23.24	20240805	1927	-35.34	20240207	236	427.97	20231113	0.17	N	076610	500	127 억	249981	N	N	N	N
47	20240923	110640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1203	-20	5	-1.64	28864809	23987	37.93	1218	1218	1199	1589	857	1223	1203.35	0.98	-582	1262	1242	1215	1195	1168	1252	1205	127	366	500	730	1	1	25453198	306	-22.70	0.75	12	0.09	-53.00	1598.00	2457	20230915	-51.04	1011	20240805	18.99	1927	-37.57	20240207	1011	18.99	20240805	1927	-37.57	20240207	236	409.75	20231113	0.17	N	076610	500	127 억	249981	N	N	N	N
48	20240923	100639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1207	-16	5	-1.31	5430073	4505	7.12	1218	1218	1199	1589	857	1223	1205.34	0.98	-804	1262	1242	1215	1195	1168	1252	1205	127	366	500	730	1	1	25453198	307	-22.77	0.76	12	0.02	-53.00	1598.00	2457	20230915	-50.88	1011	20240805	19.39	1927	-37.36	20240207	1011	19.39	20240805	1927	-37.36	20240207	236	411.44	20231113	0.17	N	076610	500	127 억	249981	N	N	N	N
49	20240923	090639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1213	-10	5	-0.82	284395	234	0.37	1218	1218	1213	1589	857	1223	1215.36	0.98	-202	1262	1242	1215	1195	1168	1252	1205	127	366	500	730	1	1	25453198	309	-22.89	0.76	12	0.00	-53.00	1598.00	2457	20230915	-50.63	1011	20240805	19.98	1927	-37.05	20240207	1011	19.98	20240805	1927	-37.05	20240207	236	413.98	20231113	0.17	N	076610	500	127 억	249981	N	N	N	N
50	20240913	160608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1191	8	2	0.68	898370730	705031	1415.41	1183	1349	1173	1537	829	1183	1274.27	0.86	15758	1211	1197	1179	1165	1147	1204	1172	127	354	500	700	1	1	25453198	303	-22.47	0.75	12	2.77	-53.00	1598.00	2457	20230915	-51.53	1011	20240805	17.80	1927	-38.19	20240207	1011	17.80	20240805	1927	-38.19	20240207	236	404.66	20231113	0.17	N	076610	500	127 억	218117	N	N	N	N
51	20240913	150613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1205	22	2	1.86	878653024	688528	1382.28	1183	1349	1173	1537	829	1183	1276.13	0.86	19585	1211	1197	1179	1165	1147	1204	1172	127	354	500	700	1	1	25453198	307	-22.74	0.75	12	2.71	-53.00	1598.00	2457	20230915	-50.96	1011	20240805	19.19	1927	-37.47	20240207	1011	19.19	20240805	1927	-37.47	20240207	236	410.59	20231113	0.17	N	076610	500	127 억	218117	N	N	N	N
52	20240913	140616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1217	34	2	2.87	816387048	636717	1278.27	1183	1349	1173	1537	829	1183	1282.18	0.86	279	1211	1197	1179	1165	1147	1204	1172	127	354	500	700	1	1	25453198	310	-22.96	0.76	12	2.50	-53.00	1598.00	2457	20230915	-50.47	1011	20240805	20.38	1927	-36.84	20240207	1011	20.38	20240805	1927	-36.84	20240207	236	415.68	20231113	0.17	N	076610	500	127 억	218117	N	N	N	N
53	20240913	130612	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1294	111	2	9.38	180104744	141779	284.63	1183	1330	1173	1537	829	1183	1270.32	0.86	4049	1211	1197	1179	1165	1147	1204	1172	127	354	500	700	1	1	25453198	329	-24.42	0.81	12	0.56	-53.00	1598.00	2457	20230915	-47.33	1011	20240805	27.99	1927	-32.85	20240207	1011	27.99	20240805	1927	-32.85	20240207	236	448.31	20231113	0.17	N	076610	500	127 억	218117	N	N	N	N
54	20240913	120613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1221	38	2	3.21	30727407	25504	51.20	1183	1230	1173	1537	829	1183	1204.81	0.86	-818	1211	1197	1179	1165	1147	1204	1172	127	354	500	700	1	1	25453198	311	-23.04	0.76	12	0.10	-53.00	1598.00	2457	20230915	-50.31	1011	20240805	20.77	1927	-36.64	20240207	1011	20.77	20240805	1927	-36.64	20240207	236	417.37	20231113	0.17	N	076610	500	127 억	218117	N	N	N	N
55	20240913	110613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1218	35	2	2.96	18930771	15833	31.79	1183	1218	1173	1537	829	1183	1195.65	0.86	-404	1211	1197	1179	1165	1147	1204	1172	127	354	500	700	1	1	25453198	310	-22.98	0.76	12	0.06	-53.00	1598.00	2457	20230915	-50.43	1011	20240805	20.47	1927	-36.79	20240207	1011	20.47	20240805	1927	-36.79	20240207	236	416.10	20231113	0.17	N	076610	500	127 억	218117	N	N	N	N
56	20240913	100615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1202	19	2	1.61	14557962	12206	24.50	1183	1209	1173	1537	829	1183	1192.69	0.86	1944	1211	1197	1179	1165	1147	1204	1172	127	354	500	700	1	1	25453198	306	-22.68	0.75	12	0.05	-53.00	1598.00	2457	20230915	-51.08	1011	20240805	18.89	1927	-37.62	20240207	1011	18.89	20240805	1927	-37.62	20240207	236	409.32	20231113	0.17	N	076610	500	127 억	218117	N	N	N	N
57	20240913	090617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1179	-4	5	-0.34	1146307	969	1.95	1183	1183	1179	1537	829	1183	1182.98	0.86	-149	1211	1197	1179	1165	1147	1204	1172	127	354	500	700	1	1	25453198	300	-22.25	0.74	12	0.00	-53.00	1598.00	2457	20230915	-52.01	1011	20240805	16.62	1927	-38.82	20240207	1011	16.62	20240805	1927	-38.82	20240207	236	399.58	20231113	0.17	N	076610	500	127 억	218117	N	N	N	N
58	20240912	160606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1183	10	2	0.85	58741732	49790	298.88	1161	1193	1161	1524	822	1173	1179.79	0.84	3856	1197	1184	1172	1159	1147	1191	1166	127	351	500	700	1	1	25453198	301	-22.32	0.74	12	0.20	-53.00	1598.00	2484	20230906	-52.38	1011	20240805	17.01	1927	-38.61	20240207	1011	17.01	20240805	1927	-38.61	20240207	236	401.27	20231113	0.17	N	076610	500	127 억	214261	N	N	N	N
59	20240912	150611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1187	14	2	1.19	52693587	44692	268.28	1161	1190	1161	1524	822	1173	1179.04	0.84	1693	1197	1184	1172	1159	1147	1191	1166	127	351	500	700	1	1	25453198	302	-22.40	0.74	12	0.18	-53.00	1598.00	2484	20230906	-52.21	1011	20240805	17.41	1927	-38.40	20240207	1011	17.41	20240805	1927	-38.40	20240207	236	402.97	20231113	0.17	N	076610	500	127 억	214261	N	N	N	N
60	20240912	140614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1187	14	2	1.19	44971710	38163	229.08	1161	1190	1161	1524	822	1173	1178.41	0.84	790	1197	1184	1172	1159	1147	1191	1166	127	351	500	700	1	1	25453198	302	-22.40	0.74	12	0.15	-53.00	1598.00	2484	20230906	-52.21	1011	20240805	17.41	1927	-38.40	20240207	1011	17.41	20240805	1927	-38.40	20240207	236	402.97	20231113	0.17	N	076610	500	127 억	214261	N	N	N	N
61	20240912	130610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1185	12	2	1.02	33541906	28507	171.12	1161	1190	1161	1524	822	1173	1176.62	0.84	392	1197	1184	1172	1159	1147	1191	1166	127	351	500	700	1	1	25453198	302	-22.36	0.74	12	0.11	-53.00	1598.00	2484	20230906	-52.29	1011	20240805	17.21	1927	-38.51	20240207	1011	17.21	20240805	1927	-38.51	20240207	236	402.12	20231113	0.17	N	076610	500	127 억	214261	N	N	N	N
62	20240912	120610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1190	17	2	1.45	29044962	24701	148.27	1161	1190	1161	1524	822	1173	1175.86	0.84	236	1197	1184	1172	1159	1147	1191	1166	127	351	500	700	1	1	25453198	303	-22.45	0.74	12	0.10	-53.00	1598.00	2484	20230906	-52.09	1011	20240805	17.71	1927	-38.25	20240207	1011	17.71	20240805	1927	-38.25	20240207	236	404.24	20231113	0.17	N	076610	500	127 억	214261	N	N	N	N
63	20240912	110608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1181	8	2	0.68	25440790	21647	129.94	1161	1188	1161	1524	822	1173	1175.26	0.84	661	1197	1184	1172	1159	1147	1191	1166	127	351	500	700	1	1	25453198	301	-22.28	0.74	12	0.09	-53.00	1598.00	2484	20230906	-52.46	1011	20240805	16.82	1927	-38.71	20240207	1011	16.82	20240805	1927	-38.71	20240207	236	400.42	20231113	0.17	N	076610	500	127 억	214261	N	N	N	N
64	20240912	100609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	7	2	0.60	18431666	15672	94.08	1161	1188	1161	1524	822	1173	1176.09	0.84	763	1197	1184	1172	1159	1147	1191	1166	127	351	500	700	1	1	25453198	300	-22.26	0.74	12	0.06	-53.00	1598.00	2484	20230906	-52.50	1011	20240805	16.72	1927	-38.76	20240207	1011	16.72	20240805	1927	-38.76	20240207	236	400.00	20231113	0.17	N	076610	500	127 억	214261	N	N	N	N
65	20240912	090610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1179	6	2	0.51	9787138	8351	50.13	1161	1179	1161	1524	822	1173	1171.97	0.84	3221	1197	1184	1172	1159	1147	1191	1166	127	351	500	700	1	1	25453198	300	-22.25	0.74	12	0.03	-53.00	1598.00	2484	20230906	-52.54	1011	20240805	16.62	1927	-38.82	20240207	1011	16.62	20240805	1927	-38.82	20240207	236	399.58	20231113	0.17	N	076610	500	127 억	214261	N	N	N	N
66	20240911	160557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1173	1	2	0.09	19525439	16659	36.14	1170	1185	1160	1523	821	1172	1172.07	0.86	-4196	1216	1193	1177	1154	1138	1191	1152	127	351	500	700	1	1	25453198	299	-22.13	0.73	12	0.07	-53.00	1598.00	2704	20230905	-56.62	1011	20240805	16.02	1927	-39.13	20240207	1011	16.02	20240805	1927	-39.13	20240207	236	397.03	20231113	0.17	N	076610	500	127 억	218457	N	N	N	N
67	20240911	150601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1175	3	2	0.26	19464649	16607	36.03	1170	1185	1160	1523	821	1172	1172.07	0.86	-4145	1216	1193	1177	1154	1138	1191	1152	127	351	500	700	1	1	25453198	299	-22.17	0.74	12	0.07	-53.00	1598.00	2704	20230905	-56.55	1011	20240805	16.22	1927	-39.02	20240207	1011	16.22	20240805	1927	-39.02	20240207	236	397.88	20231113	0.17	N	076610	500	127 억	218457	N	N	N	N
68	20240911	140601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1169	-3	5	-0.26	15008355	12787	27.74	1170	1185	1160	1523	821	1172	1173.72	0.86	-3519	1216	1193	1177	1154	1138	1191	1152	127	351	500	700	1	1	25453198	298	-22.06	0.73	12	0.05	-53.00	1598.00	2704	20230905	-56.77	1011	20240805	15.63	1927	-39.34	20240207	1011	15.63	20240805	1927	-39.34	20240207	236	395.34	20231113	0.17	N	076610	500	127 억	218457	N	N	N	N
69	20240911	130600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1167	-5	5	-0.43	14777790	12590	27.31	1170	1185	1160	1523	821	1172	1173.77	0.86	-3327	1216	1193	1177	1154	1138	1191	1152	127	351	500	700	1	1	25453198	297	-22.02	0.73	12	0.05	-53.00	1598.00	2704	20230905	-56.84	1011	20240805	15.43	1927	-39.44	20240207	1011	15.43	20240805	1927	-39.44	20240207	236	394.49	20231113	0.17	N	076610	500	127 억	218457	N	N	N	N
70	20240911	120603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1169	-3	5	-0.26	12953293	11030	23.93	1170	1185	1160	1523	821	1172	1174.37	0.86	-2404	1216	1193	1177	1154	1138	1191	1152	127	351	500	700	1	1	25453198	298	-22.06	0.73	12	0.04	-53.00	1598.00	2704	20230905	-56.77	1011	20240805	15.63	1927	-39.34	20240207	1011	15.63	20240805	1927	-39.34	20240207	236	395.34	20231113	0.17	N	076610	500	127 억	218457	N	N	N	N
71	20240911	110555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1182	10	2	0.85	8322115	7069	15.34	1170	1185	1166	1523	821	1172	1177.27	0.86	-2403	1216	1193	1177	1154	1138	1191	1152	127	351	500	700	1	1	25453198	301	-22.30	0.74	12	0.03	-53.00	1598.00	2704	20230905	-56.29	1011	20240805	16.91	1927	-38.66	20240207	1011	16.91	20240805	1927	-38.66	20240207	236	400.85	20231113	0.17	N	076610	500	127 억	218457	N	N	N	N
72	20240911	100556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1176	4	2	0.34	4374379	3725	8.08	1170	1182	1166	1523	821	1172	1174.33	0.86	-1333	1216	1193	1177	1154	1138	1191	1152	127	351	500	700	1	1	25453198	299	-22.19	0.74	12	0.01	-53.00	1598.00	2704	20230905	-56.51	1011	20240805	16.32	1927	-38.97	20240207	1011	16.32	20240805	1927	-38.97	20240207	236	398.31	20231113	0.17	N	076610	500	127 억	218457	N	N	N	N
73	20240911	090605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1170	-2	5	-0.17	169650	145	0.31	1170	1170	1170	1523	821	1172	1170.00	0.86	99	1216	1193	1177	1154	1138	1191	1152	127	351	500	700	1	1	25453198	298	-22.08	0.73	12	0.00	-53.00	1598.00	2704	20230905	-56.73	1011	20240805	15.73	1927	-39.28	20240207	1011	15.73	20240805	1927	-39.28	20240207	236	395.76	20231113	0.17	N	076610	500	127 억	218457	N	N	N	N
74	20240910	160558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1172	0	3	0.00	54082374	46067	67.02	1172	1200	1161	1523	821	1172	1173.99	0.87	-4280	1198	1185	1170	1157	1142	1177	1149	127	351	500	700	1	1	25453198	298	-22.11	0.73	12	0.18	-53.00	1598.00	2704	20230905	-56.66	1011	20240805	15.92	1927	-39.18	20240207	1011	15.92	20240805	1927	-39.18	20240207	236	396.61	20231113	0.15	N	076610	500	127 억	222614	N	N	N	N
75	20240910	150601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1164	-8	5	-0.68	49804133	42413	61.70	1172	1200	1161	1523	821	1172	1174.27	0.87	-4145	1198	1185	1170	1157	1142	1177	1149	127	351	500	700	1	1	25453198	296	-21.96	0.73	12	0.17	-53.00	1598.00	2704	20230905	-56.95	1011	20240805	15.13	1927	-39.60	20240207	1011	15.13	20240805	1927	-39.60	20240207	236	393.22	20231113	0.15	N	076610	500	127 억	222614	N	N	N	N
76	20240910	140558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1176	4	2	0.34	33339657	28289	41.15	1172	1200	1162	1523	821	1172	1178.54	0.87	-2706	1198	1185	1170	1157	1142	1177	1149	127	351	500	700	1	1	25453198	299	-22.19	0.74	12	0.11	-53.00	1598.00	2704	20230905	-56.51	1011	20240805	16.32	1927	-38.97	20240207	1011	16.32	20240805	1927	-38.97	20240207	236	398.31	20231113	0.15	N	076610	500	127 억	222614	N	N	N	N
77	20240910	130558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1179	7	2	0.60	27980176	23740	34.54	1172	1200	1162	1523	821	1172	1178.61	0.87	-1261	1198	1185	1170	1157	1142	1177	1149	127	351	500	700	1	1	25453198	300	-22.25	0.74	12	0.09	-53.00	1598.00	2704	20230905	-56.40	1011	20240805	16.62	1927	-38.82	20240207	1011	16.62	20240805	1927	-38.82	20240207	236	399.58	20231113	0.15	N	076610	500	127 억	222614	N	N	N	N
78	20240910	120558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1171	-1	5	-0.09	25443914	21577	31.39	1172	1200	1162	1523	821	1172	1179.21	0.87	-912	1198	1185	1170	1157	1142	1177	1149	127	351	500	700	1	1	25453198	298	-22.09	0.73	12	0.08	-53.00	1598.00	2704	20230905	-56.69	1011	20240805	15.83	1927	-39.23	20240207	1011	15.83	20240805	1927	-39.23	20240207	236	396.19	20231113	0.15	N	076610	500	127 억	222614	N	N	N	N
79	20240910	110557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1175	3	2	0.26	17203512	14547	21.16	1172	1200	1162	1523	821	1172	1182.62	0.87	-569	1198	1185	1170	1157	1142	1177	1149	127	351	500	700	1	1	25453198	299	-22.17	0.74	12	0.06	-53.00	1598.00	2704	20230905	-56.55	1011	20240805	16.22	1927	-39.02	20240207	1011	16.22	20240805	1927	-39.02	20240207	236	397.88	20231113	0.15	N	076610	500	127 억	222614	N	N	N	N
80	20240910	100600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1188	16	2	1.37	11103965	9396	13.67	1172	1200	1162	1523	821	1172	1181.78	0.87	-1454	1198	1185	1170	1157	1142	1177	1149	127	351	500	700	1	1	25453198	302	-22.42	0.74	12	0.04	-53.00	1598.00	2704	20230905	-56.07	1011	20240805	17.51	1927	-38.35	20240207	1011	17.51	20240805	1927	-38.35	20240207	236	403.39	20231113	0.15	N	076610	500	127 억	222614	N	N	N	N
81	20240910	090557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1177	5	2	0.43	1455774	1242	1.81	1172	1177	1172	1523	821	1172	1172.12	0.87	-71	1198	1185	1170	1157	1142	1177	1149	127	351	500	700	1	1	25453198	300	-22.21	0.74	12	0.00	-53.00	1598.00	2704	20230905	-56.47	1011	20240805	16.42	1927	-38.92	20240207	1011	16.42	20240805	1927	-38.92	20240207	236	398.73	20231113	0.15	N	076610	500	127 억	222614	N	N	N	N
82	20240909	160547	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1172	-16	5	-1.35	80294430	68739	165.42	1179	1183	1155	1544	832	1188	1168.11	0.87	1374	1222	1205	1192	1175	1162	1198	1168	127	356	500	710	1	1	25453198	298	-22.11	0.73	12	0.27	-53.00	1598.00	2704	20230905	-56.66	1011	20240805	15.92	1927	-39.18	20240207	1011	15.92	20240805	1927	-39.18	20240207	236	396.61	20231113	0.16	N	076610	500	127 억	221240	N	N	N	N
83	20240909	150550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1179	-9	5	-0.76	77002358	65931	158.67	1179	1183	1155	1544	832	1188	1167.92	0.87	1688	1222	1205	1192	1175	1162	1198	1168	127	356	500	710	1	1	25453198	300	-22.25	0.74	12	0.26	-53.00	1598.00	2704	20230905	-56.40	1011	20240805	16.62	1927	-38.82	20240207	1011	16.62	20240805	1927	-38.82	20240207	236	399.58	20231113	0.16	N	076610	500	127 억	221240	N	N	N	N
84	20240909	140554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1168	-20	5	-1.68	62056405	53277	128.21	1179	1179	1155	1544	832	1188	1164.79	0.87	-990	1222	1205	1192	1175	1162	1198	1168	127	356	500	710	1	1	25453198	297	-22.04	0.73	12	0.21	-53.00	1598.00	2704	20230905	-56.80	1011	20240805	15.53	1927	-39.39	20240207	1011	15.53	20240805	1927	-39.39	20240207	236	394.92	20231113	0.16	N	076610	500	127 억	221240	N	N	N	N
85	20240909	130552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1160	-28	5	-2.36	47802692	41078	98.86	1179	1179	1155	1544	832	1188	1163.71	0.87	-1035	1222	1205	1192	1175	1162	1198	1168	127	356	500	710	1	1	25453198	295	-21.89	0.73	12	0.16	-53.00	1598.00	2704	20230905	-57.10	1011	20240805	14.74	1927	-39.80	20240207	1011	14.74	20240805	1927	-39.80	20240207	236	391.53	20231113	0.16	N	076610	500	127 억	221240	N	N	N	N
86	20240909	120548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1163	-25	5	-2.10	31627526	27121	65.27	1179	1179	1155	1544	832	1188	1166.16	0.87	-941	1222	1205	1192	1175	1162	1198	1168	127	356	500	710	1	1	25453198	296	-21.94	0.73	12	0.11	-53.00	1598.00	2704	20230905	-56.99	1011	20240805	15.03	1927	-39.65	20240207	1011	15.03	20240805	1927	-39.65	20240207	236	392.80	20231113	0.16	N	076610	500	127 억	221240	N	N	N	N
87	20240909	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1156	-32	5	-2.69	29987152	25710	61.87	1179	1179	1155	1544	832	1188	1166.36	0.87	-1065	1222	1205	1192	1175	1162	1198	1168	127	356	500	710	1	1	25453198	294	-21.81	0.72	12	0.10	-53.00	1598.00	2704	20230905	-57.25	1011	20240805	14.34	1927	-40.01	20240207	1011	14.34	20240805	1927	-40.01	20240207	236	389.83	20231113	0.16	N	076610	500	127 억	221240	N	N	N	N
88	20240909	100553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1174	-14	5	-1.18	5546990	4737	11.40	1179	1179	1165	1544	832	1188	1170.99	0.87	-923	1222	1205	1192	1175	1162	1198	1168	127	356	500	710	1	1	25453198	299	-22.15	0.73	12	0.02	-53.00	1598.00	2704	20230905	-56.58	1011	20240805	16.12	1927	-39.08	20240207	1011	16.12	20240805	1927	-39.08	20240207	236	397.46	20231113	0.16	N	076610	500	127 억	221240	N	N	N	N
89	20240909	090548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1167	-21	5	-1.77	2051756	1749	4.21	1179	1179	1167	1544	832	1188	1173.10	0.87	-713	1222	1205	1192	1175	1162	1198	1168	127	356	500	710	1	1	25453198	297	-22.02	0.73	12	0.01	-53.00	1598.00	2704	20230905	-56.84	1011	20240805	15.43	1927	-39.44	20240207	1011	15.43	20240805	1927	-39.44	20240207	236	394.49	20231113	0.16	N	076610	500	127 억	221240	N	N	N	N
90	20240906	160542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1188	-21	5	-1.74	49490209	41374	71.22	1209	1209	1179	1571	847	1209	1196.17	0.86	2608	1251	1230	1219	1198	1187	1225	1193	127	362	500	720	1	1	25453198	302	-22.42	0.74	12	0.16	-53.00	1598.00	2704	20230905	-56.07	1011	20240805	17.51	1927	-38.35	20240207	1011	17.51	20240805	1927	-38.35	20240207	236	403.39	20231113	0.17	N	076610	500	127 억	218632	N	N	N	N
91	20240906	150550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1199	-10	5	-0.83	49182297	41115	70.78	1209	1209	1179	1571	847	1209	1196.21	0.86	2781	1251	1230	1219	1198	1187	1225	1193	127	362	500	720	1	1	25453198	305	-22.62	0.75	12	0.16	-53.00	1598.00	2704	20230905	-55.66	1011	20240805	18.60	1927	-37.78	20240207	1011	18.60	20240805	1927	-37.78	20240207	236	408.05	20231113	0.17	N	076610	500	127 억	218632	N	N	N	N
92	20240906	140552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1202	-7	5	-0.58	46676509	39016	67.16	1209	1209	1179	1571	847	1209	1196.34	0.86	4505	1251	1230	1219	1198	1187	1225	1193	127	362	500	720	1	1	25453198	306	-22.68	0.75	12	0.15	-53.00	1598.00	2704	20230905	-55.55	1011	20240805	18.89	1927	-37.62	20240207	1011	18.89	20240805	1927	-37.62	20240207	236	409.32	20231113	0.17	N	076610	500	127 억	218632	N	N	N	N
93	20240906	130549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1196	-13	5	-1.08	46671707	39012	67.16	1209	1209	1179	1571	847	1209	1196.34	0.86	4507	1251	1230	1219	1198	1187	1225	1193	127	362	500	720	1	1	25453198	304	-22.57	0.75	12	0.15	-53.00	1598.00	2704	20230905	-55.77	1011	20240805	18.30	1927	-37.93	20240207	1011	18.30	20240805	1927	-37.93	20240207	236	406.78	20231113	0.17	N	076610	500	127 억	218632	N	N	N	N
94	20240906	120550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1190	-19	5	-1.57	45961392	38418	66.13	1209	1209	1179	1571	847	1209	1196.35	0.86	4432	1251	1230	1219	1198	1187	1225	1193	127	362	500	720	1	1	25453198	303	-22.45	0.74	12	0.15	-53.00	1598.00	2704	20230905	-55.99	1011	20240805	17.71	1927	-38.25	20240207	1011	17.71	20240805	1927	-38.25	20240207	236	404.24	20231113	0.17	N	076610	500	127 억	218632	N	N	N	N
95	20240906	110553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1194	-15	5	-1.24	45374440	37926	65.29	1209	1209	1179	1571	847	1209	1196.39	0.86	4439	1251	1230	1219	1198	1187	1225	1193	127	362	500	720	1	1	25453198	304	-22.53	0.75	12	0.15	-53.00	1598.00	2704	20230905	-55.84	1011	20240805	18.10	1927	-38.04	20240207	1011	18.10	20240805	1927	-38.04	20240207	236	405.93	20231113	0.17	N	076610	500	127 억	218632	N	N	N	N
96	20240906	100548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1196	-13	5	-1.08	26424863	21997	37.87	1209	1209	1195	1571	847	1209	1201.29	0.86	4926	1251	1230	1219	1198	1187	1225	1193	127	362	500	720	1	1	25453198	304	-22.57	0.75	12	0.09	-53.00	1598.00	2704	20230905	-55.77	1011	20240805	18.30	1927	-37.93	20240207	1011	18.30	20240805	1927	-37.93	20240207	236	406.78	20231113	0.17	N	076610	500	127 억	218632	N	N	N	N
97	20240906	090551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1203	-6	5	-0.50	1059906	878	1.51	1209	1209	1202	1571	847	1209	1207.18	0.86	20	1251	1230	1219	1198	1187	1225	1193	127	362	500	720	1	1	25453198	306	-22.70	0.75	12	0.00	-53.00	1598.00	2704	20230905	-55.51	1011	20240805	18.99	1927	-37.57	20240207	1011	18.99	20240805	1927	-37.57	20240207	236	409.75	20231113	0.17	N	076610	500	127 억	218632	N	N	N	N
98	20240905	160541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1209	0	3	0.00	70841606	58076	92.34	1209	1240	1208	1571	847	1209	1219.81	0.86	-616	1249	1229	1205	1185	1161	1239	1195	127	362	500	720	1	1	25453198	308	-22.81	0.76	12	0.23	-53.00	1598.00	2704	20230905	-55.29	1011	20240805	19.58	1927	-37.26	20240207	1011	19.58	20240805	1927	-37.26	20240207	236	412.29	20231113	0.14	N	076610	500	127 억	219248	N	N	N	N
99	20240905	150549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1214	5	2	0.41	66703232	54653	86.90	1209	1240	1208	1571	847	1209	1220.49	0.86	-616	1249	1229	1205	1185	1161	1239	1195	127	362	500	720	1	1	25453198	309	-22.91	0.76	12	0.21	-53.00	1598.00	2704	20230905	-55.10	1011	20240805	20.08	1927	-37.00	20240207	1011	20.08	20240805	1927	-37.00	20240207	236	414.41	20231113	0.14	N	076610	500	127 억	219248	N	N	N	N
100	20240905	140546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1210	1	2	0.08	63261058	51807	82.38	1209	1240	1209	1571	847	1209	1221.09	0.86	-616	1249	1229	1205	1185	1161	1239	1195	127	362	500	720	1	1	25453198	308	-22.83	0.76	12	0.20	-53.00	1598.00	2704	20230905	-55.25	1011	20240805	19.68	1927	-37.21	20240207	1011	19.68	20240805	1927	-37.21	20240207	236	412.71	20231113	0.14	N	076610	500	127 억	219248	N	N	N	N
101	20240905	130550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1213	4	2	0.33	60145522	49234	78.28	1209	1240	1209	1571	847	1209	1221.63	0.86	1234	1249	1229	1205	1185	1161	1239	1195	127	362	500	720	1	1	25453198	309	-22.89	0.76	12	0.19	-53.00	1598.00	2704	20230905	-55.14	1011	20240805	19.98	1927	-37.05	20240207	1011	19.98	20240805	1927	-37.05	20240207	236	413.98	20231113	0.14	N	076610	500	127 억	219248	N	N	N	N
102	20240905	120546	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1212	3	2	0.25	54917738	44915	71.42	1209	1240	1209	1571	847	1209	1222.70	0.86	3516	1249	1229	1205	1185	1161	1239	1195	127	362	500	720	1	1	25453198	308	-22.87	0.76	12	0.18	-53.00	1598.00	2704	20230905	-55.18	1011	20240805	19.88	1927	-37.10	20240207	1011	19.88	20240805	1927	-37.10	20240207	236	413.56	20231113	0.14	N	076610	500	127 억	219248	N	N	N	N
103	20240905	110543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1219	10	2	0.83	45902952	37491	59.61	1209	1240	1209	1571	847	1209	1224.37	0.86	4539	1249	1229	1205	1185	1161	1239	1195	127	362	500	720	1	1	25453198	310	-23.00	0.76	12	0.15	-53.00	1598.00	2704	20230905	-54.92	1011	20240805	20.57	1927	-36.74	20240207	1011	20.57	20240805	1927	-36.74	20240207	236	416.53	20231113	0.14	N	076610	500	127 억	219248	N	N	N	N
104	20240905	100544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1222	13	2	1.08	11617615	9531	15.15	1209	1227	1209	1571	847	1209	1218.93	0.86	-1659	1249	1229	1205	1185	1161	1239	1195	127	362	500	720	1	1	25453198	311	-23.06	0.76	12	0.04	-53.00	1598.00	2704	20230905	-54.81	1011	20240805	20.87	1927	-36.59	20240207	1011	20.87	20240805	1927	-36.59	20240207	236	417.80	20231113	0.14	N	076610	500	127 억	219248	N	N	N	N
105	20240905	090549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1227	18	2	1.49	2304202	1905	3.03	1209	1227	1209	1571	847	1209	1209.55	0.86	-177	1249	1229	1205	1185	1161	1239	1195	127	362	500	720	1	1	25453198	312	-23.15	0.77	12	0.01	-53.00	1598.00	2704	20230905	-54.62	1011	20240805	21.36	1927	-36.33	20240207	1011	21.36	20240805	1927	-36.33	20240207	236	419.92	20231113	0.14	N	076610	500	127 억	219248	N	N	N	N
106	20240904	160536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1209	-11	5	-0.90	75283930	62890	55.97	1203	1225	1181	1586	854	1220	1197.07	0.85	4057	1274	1247	1232	1205	1190	1239	1197	127	366	500	730	1	1	25453198	308	-22.81	0.76	12	0.25	-53.00	1598.00	2704	20230905	-55.29	1011	20240805	19.58	1927	-37.26	20240207	1011	19.58	20240805	1927	-37.26	20240207	236	412.29	20231113	0.06	N	076610	500	127 억	215178	N	N	N	N
107	20240904	150541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1216	-4	5	-0.33	73313651	61260	54.52	1203	1225	1181	1586	854	1220	1196.76	0.85	3582	1274	1247	1232	1205	1190	1239	1197	127	366	500	730	1	1	25453198	310	-22.94	0.76	12	0.24	-53.00	1598.00	2704	20230905	-55.03	1011	20240805	20.28	1927	-36.90	20240207	1011	20.28	20240805	1927	-36.90	20240207	236	415.25	20231113	0.06	N	076610	500	127 억	215178	N	N	N	N
108	20240904	140542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1206	-14	5	-1.15	70375206	58834	52.36	1203	1225	1181	1586	854	1220	1196.17	0.85	3767	1274	1247	1232	1205	1190	1239	1197	127	366	500	730	1	1	25453198	307	-22.75	0.75	12	0.23	-53.00	1598.00	2704	20230905	-55.40	1011	20240805	19.29	1927	-37.42	20240207	1011	19.29	20240805	1927	-37.42	20240207	236	411.02	20231113	0.06	N	076610	500	127 억	215178	N	N	N	N
109	20240904	130541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1205	-15	5	-1.23	56361587	47203	42.01	1203	1205	1181	1586	854	1220	1194.03	0.85	4872	1274	1247	1232	1205	1190	1239	1197	127	366	500	730	1	1	25453198	307	-22.74	0.75	12	0.19	-53.00	1598.00	2704	20230905	-55.44	1011	20240805	19.19	1927	-37.47	20240207	1011	19.19	20240805	1927	-37.47	20240207	236	410.59	20231113	0.06	N	076610	500	127 억	215178	N	N	N	N
110	20240904	120539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1205	-15	5	-1.23	48325160	40502	36.05	1203	1205	1181	1586	854	1220	1193.15	0.85	6525	1274	1247	1232	1205	1190	1239	1197	127	366	500	730	1	1	25453198	307	-22.74	0.75	12	0.16	-53.00	1598.00	2704	20230905	-55.44	1011	20240805	19.19	1927	-37.47	20240207	1011	19.19	20240805	1927	-37.47	20240207	236	410.59	20231113	0.06	N	076610	500	127 억	215178	N	N	N	N
111	20240904	110537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1196	-24	5	-1.97	47135910	39512	35.16	1203	1203	1181	1586	854	1220	1192.95	0.85	5977	1274	1247	1232	1205	1190	1239	1197	127	366	500	730	1	1	25453198	304	-22.57	0.75	12	0.16	-53.00	1598.00	2704	20230905	-55.77	1011	20240805	18.30	1927	-37.93	20240207	1011	18.30	20240805	1927	-37.93	20240207	236	406.78	20231113	0.06	N	076610	500	127 억	215178	N	N	N	N
112	20240904	100541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1198	-22	5	-1.80	38102970	31961	28.44	1203	1203	1181	1586	854	1220	1192.17	0.85	4574	1274	1247	1232	1205	1190	1239	1197	127	366	500	730	1	1	25453198	305	-22.60	0.75	12	0.13	-53.00	1598.00	2704	20230905	-55.70	1011	20240805	18.50	1927	-37.83	20240207	1011	18.50	20240805	1927	-37.83	20240207	236	407.63	20231113	0.06	N	076610	500	127 억	215178	N	N	N	N
113	20240904	090539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1185	-35	5	-2.87	14923287	12498	11.12	1203	1203	1181	1586	854	1220	1194.05	0.85	-1965	1274	1247	1232	1205	1190	1239	1197	127	366	500	730	1	1	25453198	302	-22.36	0.74	12	0.05	-53.00	1598.00	2704	20230905	-56.18	1011	20240805	17.21	1927	-38.51	20240207	1011	17.21	20240805	1927	-38.51	20240207	236	402.12	20231113	0.06	N	076610	500	127 억	215178	N	N	N	N
114	20240903	160532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1220	-18	5	-1.45	138039086	112364	4.22	1238	1259	1217	1609	867	1238	1228.54	0.84	719	1574	1406	1308	1140	1042	1357	1091	127	371	500	740	1	1	25453198	311	-23.02	0.76	12	0.44	-53.00	1598.00	2704	20230905	-54.88	1011	20240805	20.67	1927	-36.69	20240207	1011	20.67	20240805	1927	-36.69	20240207	236	416.95	20231113	0.06	N	076610	500	127 억	214612	N	N	N	N
115	20240903	150537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1235	-3	5	-0.24	120087977	97669	3.67	1238	1259	1217	1609	867	1238	1229.54	0.84	703	1574	1406	1308	1140	1042	1357	1091	127	371	500	740	1	1	25453198	314	-23.30	0.77	12	0.38	-53.00	1598.00	2704	20230905	-54.33	1011	20240805	22.16	1927	-35.91	20240207	1011	22.16	20240805	1927	-35.91	20240207	236	423.31	20231113	0.06	N	076610	500	127 억	214612	N	N	N	N
116	20240903	140538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1244	6	2	0.48	116273260	94572	3.56	1238	1259	1217	1609	867	1238	1229.47	0.84	1614	1574	1406	1308	1140	1042	1357	1091	127	371	500	740	1	1	25453198	317	-23.47	0.78	12	0.37	-53.00	1598.00	2704	20230905	-53.99	1011	20240805	23.05	1927	-35.44	20240207	1011	23.05	20240805	1927	-35.44	20240207	236	427.12	20231113	0.06	N	076610	500	127 억	214612	N	N	N	N
117	20240903	130537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	-7	5	-0.57	103432721	84197	3.17	1238	1259	1217	1609	867	1238	1228.46	0.84	2428	1574	1406	1308	1140	1042	1357	1091	127	371	500	740	1	1	25453198	313	-23.23	0.77	12	0.33	-53.00	1598.00	2704	20230905	-54.47	1011	20240805	21.76	1927	-36.12	20240207	1011	21.76	20240805	1927	-36.12	20240207	236	421.61	20231113	0.06	N	076610	500	127 억	214612	N	N	N	N
118	20240903	120531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	-14	5	-1.13	86500482	70364	2.65	1238	1259	1217	1609	867	1238	1229.33	0.84	4345	1574	1406	1308	1140	1042	1357	1091	127	371	500	740	1	1	25453198	312	-23.09	0.77	12	0.28	-53.00	1598.00	2704	20230905	-54.73	1011	20240805	21.07	1927	-36.48	20240207	1011	21.07	20240805	1927	-36.48	20240207	236	418.64	20231113	0.06	N	076610	500	127 억	214612	N	N	N	N
119	20240903	110529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1231	-7	5	-0.57	60311662	48982	1.84	1238	1259	1217	1609	867	1238	1231.30	0.84	6469	1574	1406	1308	1140	1042	1357	1091	127	371	500	740	1	1	25453198	313	-23.23	0.77	12	0.19	-53.00	1598.00	2704	20230905	-54.47	1011	20240805	21.76	1927	-36.12	20240207	1011	21.76	20240805	1927	-36.12	20240207	236	421.61	20231113	0.06	N	076610	500	127 억	214612	N	N	N	N
120	20240903	100529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1239	1	2	0.08	39758949	32278	1.21	1238	1259	1217	1609	867	1238	1231.77	0.84	4794	1574	1406	1308	1140	1042	1357	1091	127	371	500	740	1	1	25453198	315	-23.38	0.78	12	0.13	-53.00	1598.00	2704	20230905	-54.18	1011	20240805	22.55	1927	-35.70	20240207	1011	22.55	20240805	1927	-35.70	20240207	236	425.00	20231113	0.06	N	076610	500	127 억	214612	N	N	N	N
121	20240903	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	-14	5	-1.13	12365996	10028	0.38	1238	1238	1224	1609	867	1238	1233.15	0.84	-693	1574	1406	1308	1140	1042	1357	1091	127	371	500	740	1	1	25453198	312	-23.09	0.77	12	0.04	-53.00	1598.00	2704	20230905	-54.73	1011	20240805	21.07	1927	-36.48	20240207	1011	21.07	20240805	1927	-36.48	20240207	236	418.64	20231113	0.06	N	076610	500	127 억	214612	N	N	N	N
122	20240902	160526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1238	-12	5	-0.96	3606300925	2653242	2022.35	1250	1476	1210	1625	875	1250	1359.29	0.87	-6698	1345	1297	1232	1184	1119	1321	1208	127	375	500	750	1	1	25453198	315	-23.36	0.77	12	10.42	-53.00	1598.00	2704	20230905	-54.22	1011	20240805	22.45	1927	-35.76	20240207	1011	22.45	20240805	1927	-35.76	20240207	236	424.58	20231113	0.06	N	076610	500	127 억	221198	N	N	N	N
123	20240902	150534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	-21	5	-1.68	3560120871	2615800	1993.81	1250	1476	1210	1625	875	1250	1361.01	0.87	-8230	1345	1297	1232	1184	1119	1321	1208	127	375	500	750	1	1	25453198	313	-23.19	0.77	12	10.28	-53.00	1598.00	2704	20230905	-54.55	1011	20240805	21.56	1927	-36.22	20240207	1011	21.56	20240805	1927	-36.22	20240207	236	420.76	20231113	0.06	N	076610	500	127 억	221198	N	N	N	N
124	20240902	140533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1317	67	2	5.36	3167631581	2304723	1756.70	1250	1476	1210	1625	875	1250	1374.41	0.87	-34951	1345	1297	1232	1184	1119	1321	1208	127	375	500	750	1	1	25453198	335	-24.85	0.82	12	9.05	-53.00	1598.00	2704	20230905	-51.29	1011	20240805	30.27	1927	-31.66	20240207	1011	30.27	20240805	1927	-31.66	20240207	236	458.05	20231113	0.06	N	076610	500	127 억	221198	N	N	N	N
125	20240902	130529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1224	-26	5	-2.08	482473980	372483	283.91	1250	1431	1210	1625	875	1250	1295.29	0.87	-19484	1345	1297	1232	1184	1119	1321	1208	127	375	500	750	1	1	25453198	312	-23.09	0.77	12	1.46	-53.00	1598.00	2704	20230905	-54.73	1011	20240805	21.07	1927	-36.48	20240207	1011	21.07	20240805	1927	-36.48	20240207	236	418.64	20231113	0.06	N	076610	500	127 억	221198	N	N	N	N
126	20240902	120533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1217	-33	5	-2.64	469323109	361710	275.70	1250	1431	1210	1625	875	1250	1297.51	0.87	-19277	1345	1297	1232	1184	1119	1321	1208	127	375	500	750	1	1	25453198	310	-22.96	0.76	12	1.42	-53.00	1598.00	2704	20230905	-54.99	1011	20240805	20.38	1927	-36.84	20240207	1011	20.38	20240805	1927	-36.84	20240207	236	415.68	20231113	0.06	N	076610	500	127 억	221198	N	N	N	N
127	20240902	110529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1227	-23	5	-1.84	453732789	348947	265.97	1250	1431	1210	1625	875	1250	1300.29	0.87	-17263	1345	1297	1232	1184	1119	1321	1208	127	375	500	750	1	1	25453198	312	-23.15	0.77	12	1.37	-53.00	1598.00	2704	20230905	-54.62	1011	20240805	21.36	1927	-36.33	20240207	1011	21.36	20240805	1927	-36.33	20240207	236	419.92	20231113	0.06	N	076610	500	127 억	221198	N	N	N	N
128	20240902	100527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1245	-5	5	-0.40	432262818	331469	252.65	1250	1431	1210	1625	875	1250	1304.08	0.87	-16380	1345	1297	1232	1184	1119	1321	1208	127	375	500	750	1	1	25453198	317	-23.49	0.78	12	1.30	-53.00	1598.00	2704	20230905	-53.96	1011	20240805	23.15	1927	-35.39	20240207	1011	23.15	20240805	1927	-35.39	20240207	236	427.54	20231113	0.06	N	076610	500	127 억	221198	N	N	N	N
129	20240902	090524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	1	2	0.08	13954721	11118	8.47	1250	1269	1250	1625	875	1250	1255.15	0.87	2674	1345	1297	1232	1184	1119	1321	1208	127	375	500	750	1	1	25453198	318	-23.60	0.78	12	0.04	-53.00	1598.00	2704	20230905	-53.74	1011	20240805	23.74	1927	-35.08	20240207	1011	23.74	20240805	1927	-35.08	20240207	236	430.08	20231113	0.06	N	076610	500	127 억	221198	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History