KissMeData/290660/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	-2	5	-0.22	45691532	50183	81.00	915	930	901	1189	641	915	910.50	0.29	-3198	936	925	917	906	898	921	902	211	274	500	620	1	1	42129513	385	-4.45	1.22	12	0.12	-205.00	749.00	1748	20230920	-47.77	826	20240806	10.53	1580	-42.22	20240131	826	10.53	20240806	1580	-42.22	20240131	826	10.53	20240806	N	290660	500	210 억	121376	N	Y	N	N
3	20240930	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	-6	5	-0.66	44104896	48440	78.18	915	930	901	1189	641	915	910.51	0.29	-2501	936	925	917	906	898	921	902	211	274	500	620	1	1	42129513	383	-4.43	1.21	12	0.11	-205.00	749.00	1748	20230920	-48.00	826	20240806	10.05	1580	-42.47	20240131	826	10.05	20240806	1580	-42.47	20240131	826	10.05	20240806	N	290660	500	210 억	121376	N	N	N	N
4	20240930	141140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	-5	5	-0.55	40091017	44020	71.05	915	930	901	1189	641	915	910.75	0.29	-2274	936	925	917	906	898	921	902	211	274	500	620	1	1	42129513	383	-4.44	1.21	12	0.10	-205.00	749.00	1748	20230920	-47.94	826	20240806	10.17	1580	-42.41	20240131	826	10.17	20240806	1580	-42.41	20240131	826	10.17	20240806	N	290660	500	210 억	121376	N	N	N	N
5	20240930	131133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	918	3	2	0.33	32043934	35156	56.74	915	930	901	1189	641	915	911.48	0.29	-2132	936	925	917	906	898	921	902	211	274	500	620	1	1	42129513	387	-4.48	1.23	12	0.08	-205.00	749.00	1748	20230920	-47.48	826	20240806	11.14	1580	-41.90	20240131	826	11.14	20240806	1580	-41.90	20240131	826	11.14	20240806	N	290660	500	210 억	121376	N	N	N	N
6	20240930	121130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	1	2	0.11	17893433	19593	31.62	915	930	901	1189	641	915	913.26	0.29	-931	936	925	917	906	898	921	902	211	274	500	620	1	1	42129513	386	-4.47	1.22	12	0.05	-205.00	749.00	1748	20230920	-47.60	826	20240806	10.90	1580	-42.03	20240131	826	10.90	20240806	1580	-42.03	20240131	826	10.90	20240806	N	290660	500	210 억	121376	N	N	N	N
7	20240930	111127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	1	2	0.11	17884273	19583	31.61	915	930	901	1189	641	915	913.26	0.29	-928	936	925	917	906	898	921	902	211	274	500	620	1	1	42129513	386	-4.47	1.22	12	0.05	-205.00	749.00	1748	20230920	-47.60	826	20240806	10.90	1580	-42.03	20240131	826	10.90	20240806	1580	-42.03	20240131	826	10.90	20240806	N	290660	500	210 억	121376	N	N	N	N
8	20240930	101126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	926	11	2	1.20	15880545	17385	28.06	915	930	901	1189	641	915	913.46	0.29	-791	936	925	917	906	898	921	902	211	274	500	620	1	1	42129513	390	-4.52	1.24	12	0.04	-205.00	749.00	1748	20230920	-47.03	826	20240806	12.11	1580	-41.39	20240131	826	12.11	20240806	1580	-41.39	20240131	826	12.11	20240806	N	290660	500	210 억	121376	N	N	N	N
9	20240930	091038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	914	-1	5	-0.11	943537	1032	1.67	915	915	914	1189	641	915	914.28	0.29	-714	936	925	917	906	898	921	902	211	274	500	620	1	1	42129513	385	-4.46	1.22	12	0.00	-205.00	749.00	1748	20230920	-47.71	826	20240806	10.65	1580	-42.15	20240131	826	10.65	20240806	1580	-42.15	20240131	826	10.65	20240806	N	290660	500	210 억	121376	N	N	N	N
10	20240927	161134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	5	2	0.55	56613506	61956	124.64	928	928	909	1183	637	910	913.77	0.31	-9711	936	922	911	897	886	930	905	209	273	500	610	1	1	41734257	382	-4.46	1.22	12	0.15	-205.00	749.00	1748	20230920	-47.65	826	20240806	10.77	1580	-42.09	20240131	826	10.77	20240806	1580	-42.09	20240131	826	10.77	20240806	N	290660	500	208 억	131087	N	N	N	N
11	20240927	151137	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	5	2	0.55	56240610	61547	123.82	928	928	909	1183	637	910	913.78	0.31	-9310	936	922	911	897	886	930	905	209	273	500	610	1	1	41734257	382	-4.46	1.22	12	0.15	-205.00	749.00	1748	20230920	-47.65	826	20240806	10.77	1580	-42.09	20240131	826	10.77	20240806	1580	-42.09	20240131	826	10.77	20240806	N	290660	500	208 억	131087	N	N	N	N
12	20240927	141147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	911	1	2	0.11	47313674	51757	104.12	928	928	909	1183	637	910	914.15	0.31	-9310	936	922	911	897	886	930	905	209	273	500	610	1	1	41734257	380	-4.44	1.22	12	0.12	-205.00	749.00	1748	20230920	-47.88	826	20240806	10.29	1580	-42.34	20240131	826	10.29	20240806	1580	-42.34	20240131	826	10.29	20240806	N	290660	500	208 억	131087	N	N	N	N
13	20240927	131131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	5	2	0.55	28569875	31255	62.88	928	928	909	1183	637	910	914.09	0.31	-9173	936	922	911	897	886	930	905	209	273	500	610	1	1	41734257	382	-4.46	1.22	12	0.07	-205.00	749.00	1748	20230920	-47.65	826	20240806	10.77	1580	-42.09	20240131	826	10.77	20240806	1580	-42.09	20240131	826	10.77	20240806	N	290660	500	208 억	131087	N	N	N	N
14	20240927	121130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	5	2	0.55	19861774	21708	43.67	928	928	909	1183	637	910	914.95	0.31	-7760	936	922	911	897	886	930	905	209	273	500	610	1	1	41734257	382	-4.46	1.22	12	0.05	-205.00	749.00	1748	20230920	-47.65	826	20240806	10.77	1580	-42.09	20240131	826	10.77	20240806	1580	-42.09	20240131	826	10.77	20240806	N	290660	500	208 억	131087	N	N	N	N
15	20240927	111134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	5	2	0.55	19231444	21016	42.28	928	928	909	1183	637	910	915.09	0.31	-7144	936	922	911	897	886	930	905	209	273	500	610	1	1	41734257	382	-4.46	1.22	12	0.05	-205.00	749.00	1748	20230920	-47.65	826	20240806	10.77	1580	-42.09	20240131	826	10.77	20240806	1580	-42.09	20240131	826	10.77	20240806	N	290660	500	208 억	131087	N	N	N	N
16	20240927	101132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	6	2	0.66	13565999	14789	29.75	928	928	909	1183	637	910	917.30	0.31	-7099	936	922	911	897	886	930	905	209	273	500	610	1	1	41734257	382	-4.47	1.22	12	0.04	-205.00	749.00	1748	20230920	-47.60	826	20240806	10.90	1580	-42.03	20240131	826	10.90	20240806	1580	-42.03	20240131	826	10.90	20240806	N	290660	500	208 억	131087	N	N	N	N
17	20240927	091135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	12	2	1.32	5129049	5557	11.18	928	928	912	1183	637	910	922.99	0.31	-4689	936	922	911	897	886	930	905	209	273	500	610	1	1	41734257	385	-4.50	1.23	12	0.01	-205.00	749.00	1748	20230920	-47.25	826	20240806	11.62	1580	-41.65	20240131	826	11.62	20240806	1580	-41.65	20240131	826	11.62	20240806	N	290660	500	208 억	131087	N	N	N	N
18	20240926	161114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	8	2	0.89	45195491	49707	72.86	902	925	900	1172	632	902	909.24	0.32	-3024	934	918	909	893	884	913	888	209	270	500	610	1	1	41734257	380	-4.44	1.21	12	0.12	-205.00	749.00	1748	20230920	-47.94	826	20240806	10.17	1580	-42.41	20240131	826	10.17	20240806	1580	-42.41	20240131	826	10.17	20240806	N	290660	500	208 억	134111	N	N	N	N
19	20240926	151120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	7	2	0.78	44778057	49248	72.19	902	925	900	1172	632	902	909.24	0.32	-2794	934	918	909	893	884	913	888	209	270	500	610	1	1	41734257	379	-4.43	1.21	12	0.12	-205.00	749.00	1748	20230920	-48.00	826	20240806	10.05	1580	-42.47	20240131	826	10.05	20240806	1580	-42.47	20240131	826	10.05	20240806	N	290660	500	208 억	134111	N	N	N	N
20	20240926	141127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	6	2	0.67	40648994	44698	65.52	902	925	900	1172	632	902	909.41	0.32	-2465	934	918	909	893	884	913	888	209	270	500	610	1	1	41734257	379	-4.43	1.21	12	0.11	-205.00	749.00	1748	20230920	-48.05	826	20240806	9.93	1580	-42.53	20240131	826	9.93	20240806	1580	-42.53	20240131	826	9.93	20240806	N	290660	500	208 억	134111	N	N	N	N
21	20240926	131124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	915	13	2	1.44	34347954	37773	55.37	902	925	900	1172	632	902	909.33	0.32	-1646	934	918	909	893	884	913	888	209	270	500	610	1	1	41734257	382	-4.46	1.22	12	0.09	-205.00	749.00	1748	20230920	-47.65	826	20240806	10.77	1580	-42.09	20240131	826	10.77	20240806	1580	-42.09	20240131	826	10.77	20240806	N	290660	500	208 억	134111	N	N	N	N
22	20240926	121127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	921	19	2	2.11	26968544	29687	43.52	902	925	900	1172	632	902	908.43	0.32	-2075	934	918	909	893	884	913	888	209	270	500	610	1	1	41734257	384	-4.49	1.23	12	0.07	-205.00	749.00	1748	20230920	-47.31	826	20240806	11.50	1580	-41.71	20240131	826	11.50	20240806	1580	-41.71	20240131	826	11.50	20240806	N	290660	500	208 억	134111	N	N	N	N
23	20240926	111125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	20	2	2.22	23859574	26311	38.57	902	925	900	1172	632	902	906.83	0.32	-1341	934	918	909	893	884	913	888	209	270	500	610	1	1	41734257	385	-4.50	1.23	12	0.06	-205.00	749.00	1748	20230920	-47.25	826	20240806	11.62	1580	-41.65	20240131	826	11.62	20240806	1580	-41.65	20240131	826	11.62	20240806	N	290660	500	208 억	134111	N	N	N	N
24	20240926	101129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	914	12	2	1.33	21439935	23666	34.69	902	925	900	1172	632	902	905.94	0.32	-141	934	918	909	893	884	913	888	209	270	500	610	1	1	41734257	381	-4.46	1.22	12	0.06	-205.00	749.00	1748	20230920	-47.71	826	20240806	10.65	1580	-42.15	20240131	826	10.65	20240806	1580	-42.15	20240131	826	10.65	20240806	N	290660	500	208 억	134111	N	N	N	N
25	20240926	091125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	910	8	2	0.89	7726299	8557	12.54	902	910	902	1172	632	902	902.92	0.32	-681	934	918	909	893	884	913	888	209	270	500	610	1	1	41734257	380	-4.44	1.21	12	0.02	-205.00	749.00	1748	20230920	-47.94	826	20240806	10.17	1580	-42.41	20240131	826	10.17	20240806	1580	-42.41	20240131	826	10.17	20240806	N	290660	500	208 억	134111	N	N	N	N
26	20240925	161110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	-11	5	-1.20	61933897	68192	98.02	912	925	900	1186	640	913	908.23	0.32	1777	942	927	910	895	878	935	903	209	273	500	620	1	1	41734257	376	-4.40	1.20	12	0.16	-205.00	749.00	1748	20230920	-48.40	826	20240806	9.20	1580	-42.91	20240131	826	9.20	20240806	1580	-42.91	20240131	826	9.20	20240806	N	290660	500	208 억	132334	N	N	N	N
27	20240925	151121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	-4	5	-0.44	54269094	59699	85.81	912	925	900	1186	640	913	909.05	0.32	2164	942	927	910	895	878	935	903	209	273	500	620	1	1	41734257	379	-4.43	1.21	12	0.14	-205.00	749.00	1748	20230920	-48.00	826	20240806	10.05	1580	-42.47	20240131	826	10.05	20240806	1580	-42.47	20240131	826	10.05	20240806	N	290660	500	208 억	132334	N	N	N	N
28	20240925	141123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-1	5	-0.11	49043860	53958	77.56	912	925	900	1186	640	913	908.93	0.32	2853	942	927	910	895	878	935	903	209	273	500	620	1	1	41734257	381	-4.45	1.22	12	0.13	-205.00	749.00	1748	20230920	-47.83	826	20240806	10.41	1580	-42.28	20240131	826	10.41	20240806	1580	-42.28	20240131	826	10.41	20240806	N	290660	500	208 억	132334	N	N	N	N
29	20240925	131114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	0	3	0.00	48039106	52855	75.97	912	925	900	1186	640	913	908.88	0.32	3895	942	927	910	895	878	935	903	209	273	500	620	1	1	41734257	381	-4.45	1.22	12	0.13	-205.00	749.00	1748	20230920	-47.77	826	20240806	10.53	1580	-42.22	20240131	826	10.53	20240806	1580	-42.22	20240131	826	10.53	20240806	N	290660	500	208 억	132334	N	N	N	N
30	20240925	121122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	0	3	0.00	42115880	46346	66.62	912	925	900	1186	640	913	908.73	0.32	1660	942	927	910	895	878	935	903	209	273	500	620	1	1	41734257	381	-4.45	1.22	12	0.11	-205.00	749.00	1748	20230920	-47.77	826	20240806	10.53	1580	-42.22	20240131	826	10.53	20240806	1580	-42.22	20240131	826	10.53	20240806	N	290660	500	208 억	132334	N	N	N	N
31	20240925	111119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	4	2	0.44	26732343	29447	42.33	912	925	900	1186	640	913	907.81	0.32	-38	942	927	910	895	878	935	903	209	273	500	620	1	1	41734257	383	-4.47	1.22	12	0.07	-205.00	749.00	1748	20230920	-47.54	826	20240806	11.02	1580	-41.96	20240131	826	11.02	20240806	1580	-41.96	20240131	826	11.02	20240806	N	290660	500	208 억	132334	N	N	N	N
32	20240925	101116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	909	-4	5	-0.44	15333140	16986	24.42	912	912	900	1186	640	913	902.69	0.32	-17	942	927	910	895	878	935	903	209	273	500	620	1	1	41734257	379	-4.43	1.21	12	0.04	-205.00	749.00	1748	20230920	-48.00	826	20240806	10.05	1580	-42.47	20240131	826	10.05	20240806	1580	-42.47	20240131	826	10.05	20240806	N	290660	500	208 억	132334	N	N	N	N
33	20240925	091127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	901	-12	5	-1.31	11969366	13284	19.09	912	912	900	1186	640	913	901.04	0.32	402	942	927	910	895	878	935	903	209	273	500	620	1	1	41734257	376	-4.40	1.20	12	0.03	-205.00	749.00	1748	20230920	-48.46	826	20240806	9.08	1580	-42.97	20240131	826	9.08	20240806	1580	-42.97	20240131	826	9.08	20240806	N	290660	500	208 억	132334	N	N	N	N
34	20240924	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	1	2	0.11	63149700	69469	25.01	893	925	893	1185	639	912	909.03	0.31	3820	950	931	915	896	880	923	888	209	273	500	620	1	1	41734257	381	-4.45	1.22	12	0.17	-205.00	749.00	1748	20230920	-47.77	826	20240806	10.53	1580	-42.22	20240131	826	10.53	20240806	1580	-42.22	20240131	826	10.53	20240806	N	290660	500	208 억	128514	N	N	N	N
35	20240924	151114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	-5	5	-0.55	61395488	67545	24.32	893	925	893	1185	639	912	908.96	0.31	4166	950	931	915	896	880	923	888	209	273	500	620	1	1	41734257	379	-4.42	1.21	12	0.16	-205.00	749.00	1748	20230920	-48.11	826	20240806	9.81	1580	-42.59	20240131	826	9.81	20240806	1580	-42.59	20240131	826	9.81	20240806	N	290660	500	208 억	128514	N	N	N	N
36	20240924	141103	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	914	2	2	0.22	58502442	64360	23.17	893	925	893	1185	639	912	908.99	0.31	4473	950	931	915	896	880	923	888	209	273	500	620	1	1	41734257	381	-4.46	1.22	12	0.15	-205.00	749.00	1748	20230920	-47.71	826	20240806	10.65	1580	-42.15	20240131	826	10.65	20240806	1580	-42.15	20240131	826	10.65	20240806	N	290660	500	208 억	128514	N	N	N	N
37	20240924	131113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	916	4	2	0.44	54082272	59515	21.43	893	925	893	1185	639	912	908.72	0.31	4435	950	931	915	896	880	923	888	209	273	500	620	1	1	41734257	382	-4.47	1.22	12	0.14	-205.00	749.00	1748	20230920	-47.60	826	20240806	10.90	1580	-42.03	20240131	826	10.90	20240806	1580	-42.03	20240131	826	10.90	20240806	N	290660	500	208 억	128514	N	N	N	N
38	20240924	121107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	920	8	2	0.88	40769826	45048	16.22	893	925	893	1185	639	912	905.03	0.31	3754	950	931	915	896	880	923	888	209	273	500	620	1	1	41734257	384	-4.49	1.23	12	0.11	-205.00	749.00	1748	20230920	-47.37	826	20240806	11.38	1580	-41.77	20240131	826	11.38	20240806	1580	-41.77	20240131	826	11.38	20240806	N	290660	500	208 억	128514	N	N	N	N
39	20240924	111115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	913	1	2	0.11	35999833	39862	14.35	893	925	893	1185	639	912	903.11	0.31	4575	950	931	915	896	880	923	888	209	273	500	620	1	1	41734257	381	-4.45	1.22	12	0.10	-205.00	749.00	1748	20230920	-47.77	826	20240806	10.53	1580	-42.22	20240131	826	10.53	20240806	1580	-42.22	20240131	826	10.53	20240806	N	290660	500	208 억	128514	N	N	N	N
40	20240924	101114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	907	-5	5	-0.55	25240797	28035	10.09	893	912	893	1185	639	912	900.33	0.31	4557	950	931	915	896	880	923	888	209	273	500	620	1	1	41734257	379	-4.42	1.21	12	0.07	-205.00	749.00	1748	20230920	-48.11	826	20240806	9.81	1580	-42.59	20240131	826	9.81	20240806	1580	-42.59	20240131	826	9.81	20240806	N	290660	500	208 억	128514	N	N	N	N
41	20240924	091117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	-6	5	-0.66	15949755	17754	6.39	893	908	893	1185	639	912	898.37	0.31	5364	950	931	915	896	880	923	888	209	273	500	620	1	1	41734257	378	-4.42	1.21	12	0.04	-205.00	749.00	1748	20230920	-48.17	826	20240806	9.69	1580	-42.66	20240131	826	9.69	20240806	1580	-42.66	20240131	826	9.69	20240806	N	290660	500	208 억	128514	N	N	N	N
42	20240923	161108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	912	-18	5	-1.94	251548850	277032	5.02	931	934	899	1209	651	930	908.01	0.25	25359	1178	1054	992	868	806	1023	837	209	279	500	630	1	1	41734257	381	-4.45	1.22	12	0.66	-205.00	749.00	1748	20230920	-47.83	826	20240806	10.41	1580	-42.28	20240131	826	10.41	20240806	1580	-42.28	20240131	826	10.41	20240806	N	290660	500	208 억	103284	N	N	N	N
43	20240923	151111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	-24	5	-2.58	243747852	268443	4.87	931	934	899	1209	651	930	908.01	0.25	27400	1178	1054	992	868	806	1023	837	209	279	500	630	1	1	41734257	378	-4.42	1.21	12	0.64	-205.00	749.00	1748	20230920	-48.17	826	20240806	9.69	1580	-42.66	20240131	826	9.69	20240806	1580	-42.66	20240131	826	9.69	20240806	N	290660	500	208 억	103284	N	N	N	N
44	20240923	141118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	906	-24	5	-2.58	235488317	259339	4.70	931	934	899	1209	651	930	908.03	0.25	27841	1178	1054	992	868	806	1023	837	209	279	500	630	1	1	41734257	378	-4.42	1.21	12	0.62	-205.00	749.00	1748	20230920	-48.17	826	20240806	9.69	1580	-42.66	20240131	826	9.69	20240806	1580	-42.66	20240131	826	9.69	20240806	N	290660	500	208 억	103284	N	N	N	N
45	20240923	131113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	-22	5	-2.37	223720809	246330	4.47	931	934	899	1209	651	930	908.22	0.25	26396	1178	1054	992	868	806	1023	837	209	279	500	630	1	1	41734257	379	-4.43	1.21	12	0.59	-205.00	749.00	1748	20230920	-48.05	826	20240806	9.93	1580	-42.53	20240131	826	9.93	20240806	1580	-42.53	20240131	826	9.93	20240806	N	290660	500	208 억	103284	N	N	N	N
46	20240923	121114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	903	-27	5	-2.90	218365930	240415	4.36	931	934	899	1209	651	930	908.29	0.25	26672	1178	1054	992	868	806	1023	837	209	279	500	630	1	1	41734257	377	-4.40	1.21	12	0.58	-205.00	749.00	1748	20230920	-48.34	826	20240806	9.32	1580	-42.85	20240131	826	9.32	20240806	1580	-42.85	20240131	826	9.32	20240806	N	290660	500	208 억	103284	N	N	N	N
47	20240923	111113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	902	-28	5	-3.01	189005225	207895	3.77	931	934	899	1209	651	930	909.14	0.25	25700	1178	1054	992	868	806	1023	837	209	279	500	630	1	1	41734257	376	-4.40	1.20	12	0.50	-205.00	749.00	1748	20230920	-48.40	826	20240806	9.20	1580	-42.91	20240131	826	9.20	20240806	1580	-42.91	20240131	826	9.20	20240806	N	290660	500	208 억	103284	N	N	N	N
48	20240923	101111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	908	-22	5	-2.37	147089730	161451	2.93	931	934	900	1209	651	930	911.05	0.25	29645	1178	1054	992	868	806	1023	837	209	279	500	630	1	1	41734257	379	-4.43	1.21	12	0.39	-205.00	749.00	1748	20230920	-48.05	826	20240806	9.93	1580	-42.53	20240131	826	9.93	20240806	1580	-42.53	20240131	826	9.93	20240806	N	290660	500	208 억	103284	N	N	N	N
49	20240923	091112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	-13	5	-1.40	59746981	65157	1.18	931	934	902	1209	651	930	916.97	0.25	10610	1178	1054	992	868	806	1023	837	209	279	500	630	1	1	41734257	383	-4.47	1.22	12	0.16	-205.00	749.00	1748	20230920	-47.54	826	20240806	11.02	1580	-41.96	20240131	826	11.02	20240806	1580	-41.96	20240131	826	11.02	20240806	N	290660	500	208 억	103284	N	N	N	N
50	20240913	161016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	927	-2	5	-0.22	27175328	29306	314.24	929	975	912	1207	651	929	927.30	0.34	-440	962	945	932	915	902	939	909	209	278	500	630	1	1	41734257	387	-4.52	1.24	12	0.07	-205.00	749.00	1770	20230911	-47.63	826	20240806	12.23	1580	-41.33	20240131	826	12.23	20240806	1748	-46.97	20230920	826	12.23	20240806	N	290660	500	208 억	141377	N	N	N	N
51	20240913	151026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	933	4	2	0.43	22662765	24402	261.66	929	975	915	1207	651	929	928.73	0.34	636	962	945	932	915	902	939	909	209	278	500	630	1	1	41734257	389	-4.55	1.25	12	0.06	-205.00	749.00	1770	20230911	-47.29	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1748	-46.62	20230920	826	12.95	20240806	N	290660	500	208 억	141377	N	N	N	N
52	20240913	141028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	932	3	2	0.32	20128850	21660	232.25	929	975	915	1207	651	929	929.31	0.34	1381	962	945	932	915	902	939	909	209	278	500	630	1	1	41734257	389	-4.55	1.24	12	0.05	-205.00	749.00	1770	20230911	-47.34	826	20240806	12.83	1580	-41.01	20240131	826	12.83	20240806	1748	-46.68	20230920	826	12.83	20240806	N	290660	500	208 억	141377	N	N	N	N
53	20240913	131022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	929	0	3	0.00	19174375	20632	221.23	929	975	915	1207	651	929	929.35	0.34	1853	962	945	932	915	902	939	909	209	278	500	630	1	1	41734257	388	-4.53	1.24	12	0.05	-205.00	749.00	1770	20230911	-47.51	826	20240806	12.47	1580	-41.20	20240131	826	12.47	20240806	1748	-46.85	20230920	826	12.47	20240806	N	290660	500	208 억	141377	N	N	N	N
54	20240913	121024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	939	10	2	1.08	18057961	19431	208.35	929	975	915	1207	651	929	929.34	0.34	1853	962	945	932	915	902	939	909	209	278	500	630	1	1	41734257	392	-4.58	1.25	12	0.05	-205.00	749.00	1770	20230911	-46.95	826	20240806	13.68	1580	-40.57	20240131	826	13.68	20240806	1748	-46.28	20230920	826	13.68	20240806	N	290660	500	208 억	141377	N	N	N	N
55	20240913	111026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	932	3	2	0.32	16773463	18050	193.54	929	975	915	1207	651	929	929.28	0.34	2884	962	945	932	915	902	939	909	209	278	500	630	1	1	41734257	389	-4.55	1.24	12	0.04	-205.00	749.00	1770	20230911	-47.34	826	20240806	12.83	1580	-41.01	20240131	826	12.83	20240806	1748	-46.68	20230920	826	12.83	20240806	N	290660	500	208 억	141377	N	N	N	N
56	20240913	101028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	963	34	2	3.66	16494383	17751	190.34	929	975	915	1207	651	929	929.21	0.34	2901	962	945	932	915	902	939	909	209	278	500	630	1	1	41734257	402	-4.70	1.29	12	0.04	-205.00	749.00	1770	20230911	-45.59	826	20240806	16.59	1580	-39.05	20240131	826	16.59	20240806	1748	-44.91	20230920	826	16.59	20240806	N	290660	500	208 억	141377	N	N	N	N
57	20240913	091030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	929	0	3	0.00	2479896	2679	28.73	929	929	915	1207	651	929	925.68	0.34	-1007	962	945	932	915	902	939	909	209	278	500	630	1	1	41734257	388	-4.53	1.24	12	0.01	-205.00	749.00	1770	20230911	-47.51	826	20240806	12.47	1580	-41.20	20240131	826	12.47	20240806	1748	-46.85	20230920	826	12.47	20240806	N	290660	500	208 억	141377	N	N	N	N
58	20240912	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	929	12	2	1.31	8729689	9326	43.65	949	949	919	1192	642	917	936.06	0.35	-2693	980	948	909	877	838	929	858	209	275	500	620	1	1	41734257	388	-4.53	1.24	12	0.02	-205.00	749.00	1770	20230911	-47.51	826	20240806	12.47	1580	-41.20	20240131	826	12.47	20240806	1748	-46.85	20230920	826	12.47	20240806	N	290660	500	208 억	144070	N	N	N	N
59	20240912	151022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	929	12	2	1.31	8444186	9019	42.21	949	949	919	1192	642	917	936.27	0.35	-2386	980	948	909	877	838	929	858	209	275	500	620	1	1	41734257	388	-4.53	1.24	12	0.02	-205.00	749.00	1770	20230911	-47.51	826	20240806	12.47	1580	-41.20	20240131	826	12.47	20240806	1748	-46.85	20230920	826	12.47	20240806	N	290660	500	208 억	144070	N	N	N	N
60	20240912	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	936	19	2	2.07	8120759	8671	40.58	949	949	919	1192	642	917	936.54	0.35	-2341	980	948	909	877	838	929	858	209	275	500	620	1	1	41734257	391	-4.57	1.25	12	0.02	-205.00	749.00	1770	20230911	-47.12	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1748	-46.45	20230920	826	13.32	20240806	N	290660	500	208 억	144070	N	N	N	N
61	20240912	131017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	937	20	2	2.18	7399103	7900	36.97	949	949	919	1192	642	917	936.60	0.35	-1920	980	948	909	877	838	929	858	209	275	500	620	1	1	41734257	391	-4.57	1.25	12	0.02	-205.00	749.00	1770	20230911	-47.06	826	20240806	13.44	1580	-40.70	20240131	826	13.44	20240806	1748	-46.40	20230920	826	13.44	20240806	N	290660	500	208 억	144070	N	N	N	N
62	20240912	121016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	937	20	2	2.18	3166893	3378	15.81	949	949	919	1192	642	917	937.51	0.35	-1519	980	948	909	877	838	929	858	209	275	500	620	1	1	41734257	391	-4.57	1.25	12	0.01	-205.00	749.00	1770	20230911	-47.06	826	20240806	13.44	1580	-40.70	20240131	826	13.44	20240806	1748	-46.40	20230920	826	13.44	20240806	N	290660	500	208 억	144070	N	N	N	N
63	20240912	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	939	22	2	2.40	396527	425	1.99	949	949	919	1192	642	917	933.00	0.35	-391	980	948	909	877	838	929	858	209	275	500	620	1	1	41734257	392	-4.58	1.25	12	0.00	-205.00	749.00	1770	20230911	-46.95	826	20240806	13.68	1580	-40.57	20240131	826	13.68	20240806	1748	-46.28	20230920	826	13.68	20240806	N	290660	500	208 억	144070	N	N	N	N
64	20240912	101018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	943	26	2	2.84	53921	57	0.27	949	949	919	1192	642	917	945.98	0.35	-25	980	948	909	877	838	929	858	209	275	500	620	1	1	41734257	394	-4.60	1.26	12	0.00	-205.00	749.00	1770	20230911	-46.72	826	20240806	14.16	1580	-40.32	20240131	826	14.16	20240806	1748	-46.05	20230920	826	14.16	20240806	N	290660	500	208 억	144070	N	N	N	N
65	20240912	091017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	2	2	0.22	19899	21	0.10	949	949	919	1192	642	917	947.57	0.35	-3	980	948	909	877	838	929	858	209	275	500	620	1	1	41734257	384	-4.48	1.23	12	0.00	-205.00	749.00	1770	20230911	-48.08	826	20240806	11.26	1580	-41.84	20240131	826	11.26	20240806	1748	-47.43	20230920	826	11.26	20240806	N	290660	500	208 억	144070	N	N	N	N
66	20240911	160956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	917	-5	5	-0.54	19610952	21356	210.13	922	941	870	1198	646	922	918.29	0.35	-2193	982	952	937	907	892	944	899	209	276	500	620	1	1	41734257	383	-4.47	1.22	12	0.05	-205.00	749.00	1770	20230911	-48.19	826	20240806	11.02	1580	-41.96	20240131	826	11.02	20240806	1770	-48.19	20230911	826	11.02	20240806	N	290660	500	208 억	146263	N	N	N	N
67	20240911	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	3	2	0.33	15999855	17445	171.65	922	941	870	1198	646	922	917.16	0.35	-2179	982	952	937	907	892	944	899	209	276	500	620	1	1	41734257	386	-4.51	1.23	12	0.04	-205.00	749.00	1770	20230911	-47.74	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1770	-47.74	20230911	826	11.99	20240806	N	290660	500	208 억	146263	N	N	N	N
68	20240911	141005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	919	-3	5	-0.33	8645107	9522	93.69	922	941	870	1198	646	922	907.91	0.35	-2151	982	952	937	907	892	944	899	209	276	500	620	1	1	41734257	384	-4.48	1.23	12	0.02	-205.00	749.00	1770	20230911	-48.08	826	20240806	11.26	1580	-41.84	20240131	826	11.26	20240806	1770	-48.08	20230911	826	11.26	20240806	N	290660	500	208 억	146263	N	N	N	N
69	20240911	131000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	927	5	2	0.54	7560093	8344	82.10	922	941	870	1198	646	922	906.05	0.35	-1281	982	952	937	907	892	944	899	209	276	500	620	1	1	41734257	387	-4.52	1.24	12	0.02	-205.00	749.00	1770	20230911	-47.63	826	20240806	12.23	1580	-41.33	20240131	826	12.23	20240806	1770	-47.63	20230911	826	12.23	20240806	N	290660	500	208 억	146263	N	N	N	N
70	20240911	121005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	929	7	2	0.76	6981642	7719	75.95	922	941	870	1198	646	922	904.47	0.35	-862	982	952	937	907	892	944	899	209	276	500	620	1	1	41734257	388	-4.53	1.24	12	0.02	-205.00	749.00	1770	20230911	-47.51	826	20240806	12.47	1580	-41.20	20240131	826	12.47	20240806	1770	-47.51	20230911	826	12.47	20240806	N	290660	500	208 억	146263	N	N	N	N
71	20240911	110955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	923	1	2	0.11	5494622	6105	60.07	922	941	870	1198	646	922	900.02	0.35	5	982	952	937	907	892	944	899	209	276	500	620	1	1	41734257	385	-4.50	1.23	12	0.01	-205.00	749.00	1770	20230911	-47.85	826	20240806	11.74	1580	-41.58	20240131	826	11.74	20240806	1770	-47.85	20230911	826	11.74	20240806	N	290660	500	208 억	146263	N	N	N	N
72	20240911	100950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	940	18	2	1.95	5166339	5750	56.58	922	941	870	1198	646	922	898.49	0.35	27	982	952	937	907	892	944	899	209	276	500	620	1	1	41734257	392	-4.59	1.26	12	0.01	-205.00	749.00	1770	20230911	-46.89	826	20240806	13.80	1580	-40.51	20240131	826	13.80	20240806	1770	-46.89	20230911	826	13.80	20240806	N	290660	500	208 억	146263	N	N	N	N
73	20240911	091007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	923	1	2	0.11	64550	70	0.69	922	931	922	1198	646	922	922.14	0.35	-9	982	952	937	907	892	944	899	209	276	500	620	1	1	41734257	385	-4.50	1.23	12	0.00	-205.00	749.00	1770	20230911	-47.85	826	20240806	11.74	1580	-41.58	20240131	826	11.74	20240806	1770	-47.85	20230911	826	11.74	20240806	N	290660	500	208 억	146263	N	N	N	N
74	20240910	160954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	0	3	0.00	9405905	10163	42.23	967	967	922	1198	646	922	925.50	0.36	-2837	996	959	933	896	870	946	883	209	276	500	620	1	1	41734257	385	-4.50	1.23	12	0.02	-205.00	749.00	1770	20230911	-47.91	826	20240806	11.62	1580	-41.65	20240131	826	11.62	20240806	1770	-47.91	20230911	826	11.62	20240806	N	290660	500	208 억	149100	N	N	N	N
75	20240910	151005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	923	1	2	0.11	7564639	8167	33.93	967	967	923	1198	646	922	926.24	0.36	-2708	996	959	933	896	870	946	883	209	276	500	620	1	1	41734257	385	-4.50	1.23	12	0.02	-205.00	749.00	1770	20230911	-47.85	826	20240806	11.74	1580	-41.58	20240131	826	11.74	20240806	1770	-47.85	20230911	826	11.74	20240806	N	290660	500	208 억	149100	N	N	N	N
76	20240910	140956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	13	2	1.41	6200475	6690	27.80	967	967	923	1198	646	922	926.83	0.36	-1972	996	959	933	896	870	946	883	209	276	500	620	1	1	41734257	390	-4.56	1.25	12	0.02	-205.00	749.00	1770	20230911	-47.18	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1770	-47.18	20230911	826	13.20	20240806	N	290660	500	208 억	149100	N	N	N	N
77	20240910	130956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	13	2	1.41	5972335	6446	26.78	967	967	923	1198	646	922	926.52	0.36	-1782	996	959	933	896	870	946	883	209	276	500	620	1	1	41734257	390	-4.56	1.25	12	0.02	-205.00	749.00	1770	20230911	-47.18	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1770	-47.18	20230911	826	13.20	20240806	N	290660	500	208 억	149100	N	N	N	N
78	20240910	120957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	3	2	0.33	3873601	4179	17.36	967	967	923	1198	646	922	926.92	0.36	-751	996	959	933	896	870	946	883	209	276	500	620	1	1	41734257	386	-4.51	1.23	12	0.01	-205.00	749.00	1770	20230911	-47.74	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1770	-47.74	20230911	826	11.99	20240806	N	290660	500	208 억	149100	N	N	N	N
79	20240910	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	931	9	2	0.98	1387131	1494	6.21	967	967	923	1198	646	922	928.47	0.36	360	996	959	933	896	870	946	883	209	276	500	620	1	1	41734257	389	-4.54	1.24	12	0.00	-205.00	749.00	1770	20230911	-47.40	826	20240806	12.71	1580	-41.08	20240131	826	12.71	20240806	1770	-47.40	20230911	826	12.71	20240806	N	290660	500	208 억	149100	N	N	N	N
80	20240910	100959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	947	25	2	2.71	618312	665	2.76	967	967	923	1198	646	922	929.79	0.36	-22	996	959	933	896	870	946	883	209	276	500	620	1	1	41734257	395	-4.62	1.26	12	0.00	-205.00	749.00	1770	20230911	-46.50	826	20240806	14.65	1580	-40.06	20240131	826	14.65	20240806	1770	-46.50	20230911	826	14.65	20240806	N	290660	500	208 억	149100	N	N	N	N
81	20240910	090955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	950	28	2	3.04	67705	71	0.30	967	967	950	1198	646	922	953.59	0.36	-8	996	959	933	896	870	946	883	209	276	500	620	1	1	41734257	396	-4.63	1.27	12	0.00	-205.00	749.00	1770	20230911	-46.33	826	20240806	15.01	1580	-39.87	20240131	826	15.01	20240806	1770	-46.33	20230911	826	15.01	20240806	N	290660	500	208 억	149100	N	N	N	N
82	20240909	160937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	922	-12	5	-1.28	22565650	24062	121.95	970	970	907	1214	654	934	937.81	0.37	-3612	983	958	944	919	905	951	912	209	280	500	630	1	1	41734257	385	-4.50	1.23	12	0.06	-205.00	749.00	1770	20230911	-47.91	826	20240806	11.62	1580	-41.65	20240131	826	11.62	20240806	1770	-47.91	20230911	826	11.62	20240806	N	290660	500	208 억	152712	N	N	N	N
83	20240909	150947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	931	-3	5	-0.32	20809672	22163	112.33	970	970	907	1214	654	934	938.94	0.37	-3307	983	958	944	919	905	951	912	209	280	500	630	1	1	41734257	389	-4.54	1.24	12	0.05	-205.00	749.00	1770	20230911	-47.40	826	20240806	12.71	1580	-41.08	20240131	826	12.71	20240806	1770	-47.40	20230911	826	12.71	20240806	N	290660	500	208 억	152712	N	N	N	N
84	20240909	140948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	933	-1	5	-0.11	12804182	13627	69.06	970	970	907	1214	654	934	939.62	0.37	-2736	983	958	944	919	905	951	912	209	280	500	630	1	1	41734257	389	-4.55	1.25	12	0.03	-205.00	749.00	1770	20230911	-47.29	826	20240806	12.95	1580	-40.95	20240131	826	12.95	20240806	1770	-47.29	20230911	826	12.95	20240806	N	290660	500	208 억	152712	N	N	N	N
85	20240909	130946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	943	9	2	0.96	12172345	12951	65.64	970	970	907	1214	654	934	939.88	0.37	-2559	983	958	944	919	905	951	912	209	280	500	630	1	1	41734257	394	-4.60	1.26	12	0.03	-205.00	749.00	1770	20230911	-46.72	826	20240806	14.16	1580	-40.32	20240131	826	14.16	20240806	1770	-46.72	20230911	826	14.16	20240806	N	290660	500	208 억	152712	N	N	N	N
86	20240909	120942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	941	7	2	0.75	10813800	11509	58.33	970	970	907	1214	654	934	939.60	0.37	-1688	983	958	944	919	905	951	912	209	280	500	630	1	1	41734257	393	-4.59	1.26	12	0.03	-205.00	749.00	1770	20230911	-46.84	826	20240806	13.92	1580	-40.44	20240131	826	13.92	20240806	1770	-46.84	20230911	826	13.92	20240806	N	290660	500	208 억	152712	N	N	N	N
87	20240909	110943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	925	-9	5	-0.96	7368722	7821	39.64	970	970	907	1214	654	934	942.17	0.37	-1436	983	958	944	919	905	951	912	209	280	500	630	1	1	41734257	386	-4.51	1.23	12	0.02	-205.00	749.00	1770	20230911	-47.74	826	20240806	11.99	1580	-41.46	20240131	826	11.99	20240806	1770	-47.74	20230911	826	11.99	20240806	N	290660	500	208 억	152712	N	N	N	N
88	20240909	100944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	931	-3	5	-0.32	6197502	6555	33.22	970	970	907	1214	654	934	945.46	0.37	-858	983	958	944	919	905	951	912	209	280	500	630	1	1	41734257	389	-4.54	1.24	12	0.02	-205.00	749.00	1770	20230911	-47.40	826	20240806	12.71	1580	-41.08	20240131	826	12.71	20240806	1770	-47.40	20230911	826	12.71	20240806	N	290660	500	208 억	152712	N	N	N	N
89	20240909	090939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	969	35	2	3.75	679654	709	3.59	970	970	934	1214	654	934	958.61	0.37	142	983	958	944	919	905	951	912	209	280	500	630	1	1	41734257	404	-4.73	1.29	12	0.00	-205.00	749.00	1770	20230911	-45.25	826	20240806	17.31	1580	-38.67	20240131	826	17.31	20240806	1770	-45.25	20230911	826	17.31	20240806	N	290660	500	208 억	152712	N	N	N	N
90	20240906	160926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	934	-16	5	-1.68	18365077	19609	44.94	950	969	930	1235	665	950	936.56	0.37	-3119	1044	996	963	915	882	980	899	209	285	500	640	1	1	41734257	390	-4.56	1.25	12	0.05	-205.00	749.00	1770	20230911	-47.23	826	20240806	13.08	1580	-40.89	20240131	826	13.08	20240806	1770	-47.23	20230911	826	13.08	20240806	N	290660	500	208 억	155779	N	N	N	N
91	20240906	150941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	939	-11	5	-1.16	16633551	17756	40.69	950	969	930	1235	665	950	936.78	0.37	-2993	1044	996	963	915	882	980	899	209	285	500	640	1	1	41734257	392	-4.58	1.25	12	0.04	-205.00	749.00	1770	20230911	-46.95	826	20240806	13.68	1580	-40.57	20240131	826	13.68	20240806	1770	-46.95	20230911	826	13.68	20240806	N	290660	500	208 억	155779	N	N	N	N
92	20240906	140950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	942	-8	5	-0.84	16121206	17209	39.44	950	969	930	1235	665	950	936.79	0.37	-2446	1044	996	963	915	882	980	899	209	285	500	640	1	1	41734257	393	-4.60	1.26	12	0.04	-205.00	749.00	1770	20230911	-46.78	826	20240806	14.04	1580	-40.38	20240131	826	14.04	20240806	1770	-46.78	20230911	826	14.04	20240806	N	290660	500	208 억	155779	N	N	N	N
93	20240906	130943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	936	-14	5	-1.47	15699628	16761	38.41	950	969	930	1235	665	950	936.68	0.37	-2030	1044	996	963	915	882	980	899	209	285	500	640	1	1	41734257	391	-4.57	1.25	12	0.04	-205.00	749.00	1770	20230911	-47.12	826	20240806	13.32	1580	-40.76	20240131	826	13.32	20240806	1770	-47.12	20230911	826	13.32	20240806	N	290660	500	208 억	155779	N	N	N	N
94	20240906	120942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	935	-15	5	-1.58	12194177	13012	29.82	950	969	930	1235	665	950	937.15	0.37	-1495	1044	996	963	915	882	980	899	209	285	500	640	1	1	41734257	390	-4.56	1.25	12	0.03	-205.00	749.00	1770	20230911	-47.18	826	20240806	13.20	1580	-40.82	20240131	826	13.20	20240806	1770	-47.18	20230911	826	13.20	20240806	N	290660	500	208 억	155779	N	N	N	N
95	20240906	110944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	941	-9	5	-0.95	8405768	8963	20.54	950	969	930	1235	665	950	937.83	0.37	-1447	1044	996	963	915	882	980	899	209	285	500	640	1	1	41734257	393	-4.59	1.26	12	0.02	-205.00	749.00	1770	20230911	-46.84	826	20240806	13.92	1580	-40.44	20240131	826	13.92	20240806	1770	-46.84	20230911	826	13.92	20240806	N	290660	500	208 억	155779	N	N	N	N
96	20240906	100938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	938	-12	5	-1.26	2671436	2845	6.52	950	969	930	1235	665	950	938.99	0.37	-14	1044	996	963	915	882	980	899	209	285	500	640	1	1	41734257	391	-4.58	1.25	12	0.01	-205.00	749.00	1770	20230911	-47.01	826	20240806	13.56	1580	-40.63	20240131	826	13.56	20240806	1770	-47.01	20230911	826	13.56	20240806	N	290660	500	208 억	155779	N	N	N	N
97	20240906	090941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	930	-20	5	-2.11	1195562	1270	2.91	950	969	930	1235	665	950	941.39	0.37	-13	1044	996	963	915	882	980	899	209	285	500	640	1	1	41734257	388	-4.54	1.24	12	0.00	-205.00	749.00	1770	20230911	-47.46	826	20240806	12.59	1580	-41.14	20240131	826	12.59	20240806	1770	-47.46	20230911	826	12.59	20240806	N	290660	500	208 억	155779	N	N	N	N
98	20240905	160925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	950	-42	5	-4.23	42597023	43115	150.35	992	1011	930	1289	695	992	988.43	0.37	2203	1004	998	994	988	984	996	986	209	297	500	670	1	1	41734257	396	-4.63	1.27	12	0.10	-205.00	749.00	1770	20230911	-46.33	826	20240806	15.01	1580	-39.87	20240131	826	15.01	20240806	1770	-46.33	20230911	826	15.01	20240806	N	290660	500	208 억	153576	N	N	N	N
99	20240905	150942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	985	-7	5	-0.71	35483562	35720	124.56	992	1011	975	1289	695	992	993.38	0.37	2375	1004	998	994	988	984	996	986	209	297	500	670	1	1	41734257	411	-4.80	1.32	12	0.09	-205.00	749.00	1770	20230911	-44.35	826	20240806	19.25	1580	-37.66	20240131	826	19.25	20240806	1770	-44.35	20230911	826	19.25	20240806	N	290660	500	208 억	153576	N	N	N	N
100	20240905	140936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	992	0	3	0.00	30783363	30936	107.88	992	1011	975	1289	695	992	995.07	0.37	2081	1004	998	994	988	984	996	986	209	297	500	670	1	1	41734257	414	-4.84	1.32	12	0.07	-205.00	749.00	1770	20230911	-43.95	826	20240806	20.10	1580	-37.22	20240131	826	20.10	20240806	1770	-43.95	20230911	826	20.10	20240806	N	290660	500	208 억	153576	N	N	N	N
101	20240905	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	995	3	2	0.30	28647181	28777	100.35	992	1011	975	1289	695	992	995.49	0.37	2987	1004	998	994	988	984	996	986	209	297	500	670	1	1	41734257	415	-4.85	1.33	12	0.07	-205.00	749.00	1770	20230911	-43.79	826	20240806	20.46	1580	-37.03	20240131	826	20.46	20240806	1770	-43.79	20230911	826	20.46	20240806	N	290660	500	208 억	153576	N	N	N	N
102	20240905	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1000	8	2	0.81	27213233	27336	95.33	992	1011	975	1289	695	992	995.51	0.37	4404	1004	998	994	988	984	996	986	209	297	500	670	1	1	41734257	417	-4.88	1.34	12	0.07	-205.00	749.00	1770	20230911	-43.50	826	20240806	21.07	1580	-36.71	20240131	826	21.07	20240806	1770	-43.50	20230911	826	21.07	20240806	N	290660	500	208 억	153576	N	N	N	N
103	20240905	110933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1009	17	2	1.71	25474416	25604	89.29	992	1011	975	1289	695	992	994.94	0.37	5705	1004	998	994	988	984	996	986	209	297	500	670	1	1	41734257	421	-4.92	1.35	12	0.06	-205.00	749.00	1770	20230911	-42.99	826	20240806	22.15	1580	-36.14	20240131	826	22.15	20240806	1770	-42.99	20230911	826	22.15	20240806	N	290660	500	208 억	153576	N	N	N	N
104	20240905	100933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1011	19	2	1.92	24251535	24388	85.05	992	1011	975	1289	695	992	994.40	0.37	6872	1004	998	994	988	984	996	986	209	297	500	670	1	1	41734257	422	-4.93	1.35	12	0.06	-205.00	749.00	1770	20230911	-42.88	826	20240806	22.40	1580	-36.01	20240131	826	22.40	20240806	1770	-42.88	20230911	826	22.40	20240806	N	290660	500	208 억	153576	N	N	N	N
105	20240905	090940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	994	2	2	0.20	888730	895	3.12	992	994	975	1289	695	992	992.99	0.37	-807	1004	998	994	988	984	996	986	209	297	500	670	1	1	41734257	415	-4.85	1.33	12	0.00	-205.00	749.00	1770	20230911	-43.84	826	20240806	20.34	1580	-37.09	20240131	826	20.34	20240806	1770	-43.84	20230911	826	20.34	20240806	N	290660	500	208 억	153576	N	N	N	N
106	20240904	160916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	992	-15	5	-1.49	28564550	28676	218.27	998	1000	990	1309	705	1007	996.11	0.41	-15816	1031	1019	1007	995	983	1025	1001	209	302	500	680	1	1	41734257	414	-4.84	1.32	12	0.07	-205.00	749.00	1770	20230911	-43.95	826	20240806	20.10	1580	-37.22	20240131	826	20.10	20240806	1770	-43.95	20230911	826	20.10	20240806	N	290660	500	208 억	169330	N	N	N	N
107	20240904	150924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	993	-14	5	-1.39	27374219	27479	209.16	998	1000	990	1309	705	1007	996.19	0.41	-15586	1031	1019	1007	995	983	1025	1001	209	302	500	680	1	1	41734257	414	-4.84	1.33	12	0.07	-205.00	749.00	1770	20230911	-43.90	826	20240806	20.22	1580	-37.15	20240131	826	20.22	20240806	1770	-43.90	20230911	826	20.22	20240806	N	290660	500	208 억	169330	N	N	N	N
108	20240904	140928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	990	-17	5	-1.69	23298637	23382	177.97	998	1000	990	1309	705	1007	996.43	0.41	-15491	1031	1019	1007	995	983	1025	1001	209	302	500	680	1	1	41734257	413	-4.83	1.32	12	0.06	-205.00	749.00	1770	20230911	-44.07	826	20240806	19.85	1580	-37.34	20240131	826	19.85	20240806	1770	-44.07	20230911	826	19.85	20240806	N	290660	500	208 억	169330	N	N	N	N
109	20240904	130925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	998	-9	5	-0.89	15445490	15482	117.84	998	1000	990	1309	705	1007	997.64	0.41	-7919	1031	1019	1007	995	983	1025	1001	209	302	500	680	1	1	41734257	417	-4.87	1.33	12	0.04	-205.00	749.00	1770	20230911	-43.62	826	20240806	20.82	1580	-36.84	20240131	826	20.82	20240806	1770	-43.62	20230911	826	20.82	20240806	N	290660	500	208 억	169330	N	N	N	N
110	20240904	120922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	997	-10	5	-0.99	8885235	8901	67.75	998	1000	990	1309	705	1007	998.23	0.41	-1915	1031	1019	1007	995	983	1025	1001	209	302	500	680	1	1	41734257	416	-4.86	1.33	12	0.02	-205.00	749.00	1770	20230911	-43.67	826	20240806	20.70	1580	-36.90	20240131	826	20.70	20240806	1770	-43.67	20230911	826	20.70	20240806	N	290660	500	208 억	169330	N	N	N	N
111	20240904	110918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	998	-9	5	-0.89	7526665	7540	57.39	998	1000	990	1309	705	1007	998.23	0.41	-2286	1031	1019	1007	995	983	1025	1001	209	302	500	680	1	1	41734257	417	-4.87	1.33	12	0.02	-205.00	749.00	1770	20230911	-43.62	826	20240806	20.82	1580	-36.84	20240131	826	20.82	20240806	1770	-43.62	20230911	826	20.82	20240806	N	290660	500	208 억	169330	N	N	N	N
112	20240904	100921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1000	-7	5	-0.70	5228373	5238	39.87	998	1000	990	1309	705	1007	998.16	0.41	-1240	1031	1019	1007	995	983	1025	1001	209	302	500	680	1	1	41734257	417	-4.88	1.34	12	0.01	-205.00	749.00	1770	20230911	-43.50	826	20240806	21.07	1580	-36.71	20240131	826	21.07	20240806	1770	-43.50	20230911	826	21.07	20240806	N	290660	500	208 억	169330	N	N	N	N
113	20240904	090926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1000	-7	5	-0.70	1681776	1685	12.83	998	1000	995	1309	705	1007	998.09	0.41	-357	1031	1019	1007	995	983	1025	1001	209	302	500	680	1	1	41734257	417	-4.88	1.34	12	0.00	-205.00	749.00	1770	20230911	-43.50	826	20240806	21.07	1580	-36.71	20240131	826	21.07	20240806	1770	-43.50	20230911	826	21.07	20240806	N	290660	500	208 억	169330	N	N	N	N
114	20240903	160909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1007	16	2	1.61	13180424	13137	81.61	995	1019	995	1288	694	991	1003.31	0.41	-2170	1035	1012	996	973	957	1005	966	209	297	500	670	1	1	41734257	420	-4.91	1.34	12	0.03	-205.00	749.00	1770	20230911	-43.11	826	20240806	21.91	1580	-36.27	20240131	826	21.91	20240806	1770	-43.11	20230911	826	21.91	20240806	N	290660	500	208 억	171500	N	N	N	N
115	20240903	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1006	15	2	1.51	13051528	13009	80.82	995	1019	995	1288	694	991	1003.27	0.41	-2147	1035	1012	996	973	957	1005	966	209	297	500	670	1	1	41734257	420	-4.91	1.34	12	0.03	-205.00	749.00	1770	20230911	-43.16	826	20240806	21.79	1580	-36.33	20240131	826	21.79	20240806	1770	-43.16	20230911	826	21.79	20240806	N	290660	500	208 억	171500	N	N	N	N
116	20240903	140918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1005	14	2	1.41	8593538	8572	53.25	995	1019	995	1288	694	991	1002.51	0.41	-2248	1035	1012	996	973	957	1005	966	209	297	500	670	1	1	41734257	419	-4.90	1.34	12	0.02	-205.00	749.00	1770	20230911	-43.22	826	20240806	21.67	1580	-36.39	20240131	826	21.67	20240806	1770	-43.22	20230911	826	21.67	20240806	N	290660	500	208 억	171500	N	N	N	N
117	20240903	130919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1002	11	2	1.11	7380048	7364	45.75	995	1019	995	1288	694	991	1002.18	0.41	-2308	1035	1012	996	973	957	1005	966	209	297	500	670	1	1	41734257	418	-4.89	1.34	12	0.02	-205.00	749.00	1770	20230911	-43.39	826	20240806	21.31	1580	-36.58	20240131	826	21.31	20240806	1770	-43.39	20230911	826	21.31	20240806	N	290660	500	208 억	171500	N	N	N	N
118	20240903	120906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1000	9	2	0.91	6240774	6227	38.68	995	1019	995	1288	694	991	1002.21	0.41	-1178	1035	1012	996	973	957	1005	966	209	297	500	670	1	1	41734257	417	-4.88	1.34	12	0.01	-205.00	749.00	1770	20230911	-43.50	826	20240806	21.07	1580	-36.71	20240131	826	21.07	20240806	1770	-43.50	20230911	826	21.07	20240806	N	290660	500	208 억	171500	N	N	N	N
119	20240903	110906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1003	12	2	1.21	3485921	3480	21.62	995	1019	995	1288	694	991	1001.70	0.41	-470	1035	1012	996	973	957	1005	966	209	297	500	670	1	1	41734257	419	-4.89	1.34	12	0.01	-205.00	749.00	1770	20230911	-43.33	826	20240806	21.43	1580	-36.52	20240131	826	21.43	20240806	1770	-43.33	20230911	826	21.43	20240806	N	290660	500	208 억	171500	N	N	N	N
120	20240903	100905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1014	23	2	2.32	2879026	2875	17.86	995	1019	995	1288	694	991	1001.40	0.41	-50	1035	1012	996	973	957	1005	966	209	297	500	670	1	1	41734257	423	-4.95	1.35	12	0.01	-205.00	749.00	1770	20230911	-42.71	826	20240806	22.76	1580	-35.82	20240131	826	22.76	20240806	1770	-42.71	20230911	826	22.76	20240806	N	290660	500	208 억	171500	N	N	N	N
121	20240903	090909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1007	16	2	1.61	3010	3	0.02	995	1008	995	1288	694	991	1003.33	0.41	-2	1035	1012	996	973	957	1005	966	209	297	500	670	1	1	41734257	420	-4.91	1.34	12	0.00	-205.00	749.00	1770	20230911	-43.11	826	20240806	21.91	1580	-36.27	20240131	826	21.91	20240806	1770	-43.11	20230911	826	21.91	20240806	N	290660	500	208 억	171500	N	N	N	N
122	20240902	160859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	991	-3	5	-0.30	15960216	16093	170.82	994	1019	980	1292	696	994	991.75	0.42	-3082	1018	1006	989	977	960	997	968	209	298	500	670	1	1	41734257	414	-4.83	1.32	12	0.04	-205.00	749.00	1770	20230911	-44.01	826	20240806	19.98	1580	-37.28	20240131	826	19.98	20240806	1770	-44.01	20230911	826	19.98	20240806	N	290660	500	208 억	174582	N	N	N	N
123	20240902	150913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	991	-3	5	-0.30	14947408	15071	159.97	994	1019	980	1292	696	994	991.80	0.42	-2186	1018	1006	989	977	960	997	968	209	298	500	670	1	1	41734257	414	-4.83	1.32	12	0.04	-205.00	749.00	1770	20230911	-44.01	826	20240806	19.98	1580	-37.28	20240131	826	19.98	20240806	1770	-44.01	20230911	826	19.98	20240806	N	290660	500	208 억	174582	N	N	N	N
124	20240902	140910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	995	1	2	0.10	9107722	9144	97.06	994	1019	991	1292	696	994	996.03	0.42	-2214	1018	1006	989	977	960	997	968	209	298	500	670	1	1	41734257	415	-4.85	1.33	12	0.02	-205.00	749.00	1770	20230911	-43.79	826	20240806	20.46	1580	-37.03	20240131	826	20.46	20240806	1770	-43.79	20230911	826	20.46	20240806	N	290660	500	208 억	174582	N	N	N	N
125	20240902	130907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	993	-1	5	-0.10	3308514	3311	35.14	994	1019	992	1292	696	994	999.25	0.42	-1563	1018	1006	989	977	960	997	968	209	298	500	670	1	1	41734257	414	-4.84	1.33	12	0.01	-205.00	749.00	1770	20230911	-43.90	826	20240806	20.22	1580	-37.15	20240131	826	20.22	20240806	1770	-43.90	20230911	826	20.22	20240806	N	290660	500	208 억	174582	N	N	N	N
126	20240902	120910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	996	2	2	0.20	2474480	2473	26.25	994	1019	994	1292	696	994	1000.60	0.42	-1440	1018	1006	989	977	960	997	968	209	298	500	670	1	1	41734257	416	-4.86	1.33	12	0.01	-205.00	749.00	1770	20230911	-43.73	826	20240806	20.58	1580	-36.96	20240131	826	20.58	20240806	1770	-43.73	20230911	826	20.58	20240806	N	290660	500	208 억	174582	N	N	N	N
127	20240902	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1001	7	2	0.70	1476247	1475	15.66	994	1019	994	1292	696	994	1000.85	0.42	-548	1018	1006	989	977	960	997	968	209	298	500	670	1	1	41734257	418	-4.88	1.34	12	0.00	-205.00	749.00	1770	20230911	-43.45	826	20240806	21.19	1580	-36.65	20240131	826	21.19	20240806	1770	-43.45	20230911	826	21.19	20240806	N	290660	500	208 억	174582	N	N	N	N
128	20240902	100900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1009	15	2	1.51	272270	273	2.90	994	1019	994	1292	696	994	997.33	0.42	-49	1018	1006	989	977	960	997	968	209	298	500	670	1	1	41734257	421	-4.92	1.35	12	0.00	-205.00	749.00	1770	20230911	-42.99	826	20240806	22.15	1580	-36.14	20240131	826	22.15	20240806	1770	-42.99	20230911	826	22.15	20240806	N	290660	500	208 억	174582	N	N	N	N
129	20240902	090855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	994	0	3	0.00	215698	217	2.30	994	994	994	1292	696	994	994.00	0.42	0	1018	1006	989	977	960	997	968	209	298	500	670	1	1	41734257	415	-4.85	1.33	12	0.00	-205.00	749.00	1770	20230911	-43.84	826	20240806	20.34	1580	-37.09	20240131	826	20.34	20240806	1770	-43.84	20230911	826	20.34	20240806	N	290660	500	208 억	174582	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History