KissMeData/058110/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2615	85	2	3.36	615688440	234896	200.64	2530	2715	2480	3285	1775	2530	2621.14	0.99	-9461	2690	2610	2550	2470	2410	2650	2510	80	755	500	1560	5	1	16050530	420	-2.60	0.77	12	1.46	-1004.00	3378.00	6270	20231207	-58.29	2165	20231024	20.79	4120	-36.53	20240222	2240	16.74	20240805	6270	-58.29	20231207	2165	20.79	20231024	3.16	N	058110	500	80 억	158694	N	N	N	N
3	20240930	150604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-5	5	-0.20	127189955	50605	43.22	2530	2560	2480	3285	1775	2530	2513.39	0.99	3230	2690	2610	2550	2470	2410	2650	2510	80	755	500	1560	5	1	16050530	405	-2.51	0.75	12	0.32	-1004.00	3378.00	6270	20231207	-59.73	2165	20231024	16.63	4120	-38.71	20240222	2240	12.72	20240805	6270	-59.73	20231207	2165	16.63	20231024	3.16	N	058110	500	80 억	158694	N	N	N	N
4	20240930	140602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-5	5	-0.20	112473610	44812	38.28	2530	2550	2480	3285	1775	2530	2509.90	0.99	1236	2690	2610	2550	2470	2410	2650	2510	80	755	500	1560	5	1	16050530	405	-2.51	0.75	12	0.28	-1004.00	3378.00	6270	20231207	-59.73	2165	20231024	16.63	4120	-38.71	20240222	2240	12.72	20240805	6270	-59.73	20231207	2165	16.63	20231024	3.16	N	058110	500	80 억	158694	N	N	N	N
5	20240930	130602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	0	3	0.00	94822665	37862	32.34	2530	2535	2480	3285	1775	2530	2504.43	0.99	-2218	2690	2610	2550	2470	2410	2650	2510	80	755	500	1560	5	1	16050530	406	-2.52	0.75	12	0.24	-1004.00	3378.00	6270	20231207	-59.65	2165	20231024	16.86	4120	-38.59	20240222	2240	12.95	20240805	6270	-59.65	20231207	2165	16.86	20231024	3.16	N	058110	500	80 억	158694	N	N	N	N
6	20240930	120559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-15	5	-0.59	87881000	35107	29.99	2530	2535	2480	3285	1775	2530	2503.23	0.99	-4673	2690	2610	2550	2470	2410	2650	2510	80	755	500	1560	5	1	16050530	404	-2.50	0.74	12	0.22	-1004.00	3378.00	6270	20231207	-59.89	2165	20231024	16.17	4120	-38.96	20240222	2240	12.28	20240805	6270	-59.89	20231207	2165	16.17	20231024	3.16	N	058110	500	80 억	158694	N	N	N	N
7	20240930	110556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2500	-30	5	-1.19	68331135	27331	23.34	2530	2535	2480	3285	1775	2530	2500.13	0.99	-7469	2690	2610	2550	2470	2410	2650	2510	80	755	500	1560	5	1	16050530	401	-2.49	0.74	12	0.17	-1004.00	3378.00	6270	20231207	-60.13	2165	20231024	15.47	4120	-39.32	20240222	2240	11.61	20240805	6270	-60.13	20231207	2165	15.47	20231024	3.16	N	058110	500	80 억	158694	N	N	N	N
8	20240930	100555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	-10	5	-0.40	50113265	20042	17.12	2530	2535	2480	3285	1775	2530	2500.41	0.99	-5546	2690	2610	2550	2470	2410	2650	2510	80	755	500	1560	5	1	16050530	404	-2.51	0.75	12	0.12	-1004.00	3378.00	6270	20231207	-59.81	2165	20231024	16.40	4120	-38.83	20240222	2240	12.50	20240805	6270	-59.81	20231207	2165	16.40	20231024	3.16	N	058110	500	80 억	158694	N	N	N	N
9	20240930	090535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-20	5	-0.79	673880	267	0.23	2530	2530	2510	3285	1775	2530	2523.90	0.99	47	2690	2610	2550	2470	2410	2650	2510	80	755	500	1560	5	1	16050530	403	-2.50	0.74	12	0.00	-1004.00	3378.00	6270	20231207	-59.97	2165	20231024	15.94	4120	-39.08	20240222	2240	12.05	20240805	6270	-59.97	20231207	2165	15.94	20231024	3.16	N	058110	500	80 억	158694	N	N	N	N
10	20240927	160557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	0	3	0.00	296571820	116761	184.46	2505	2630	2490	3285	1775	2530	2539.99	1.13	-22052	2590	2560	2510	2480	2430	2575	2495	80	755	500	1560	5	1	16050530	406	-2.52	0.75	12	0.73	-1004.00	3378.00	6270	20231207	-59.65	2165	20231024	16.86	4120	-38.59	20240222	2240	12.95	20240805	6270	-59.65	20231207	2165	16.86	20231024	3.20	N	058110	500	80 억	180746	N	N	N	N
11	20240927	150602	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	-20	5	-0.79	285233970	112252	177.34	2505	2630	2490	3285	1775	2530	2541.01	1.13	-22004	2590	2560	2510	2480	2430	2575	2495	80	755	500	1560	5	1	16050530	403	-2.50	0.74	12	0.70	-1004.00	3378.00	6270	20231207	-59.97	2165	20231024	15.94	4120	-39.08	20240222	2240	12.05	20240805	6270	-59.97	20231207	2165	15.94	20231024	3.20	N	058110	500	80 억	180746	N	N	N	N
12	20240927	140606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	-5	5	-0.20	257991380	101369	160.14	2505	2630	2490	3285	1775	2530	2545.07	1.13	-21668	2590	2560	2510	2480	2430	2575	2495	80	755	500	1560	5	1	16050530	405	-2.51	0.75	12	0.63	-1004.00	3378.00	6270	20231207	-59.73	2165	20231024	16.63	4120	-38.71	20240222	2240	12.72	20240805	6270	-59.73	20231207	2165	16.63	20231024	3.20	N	058110	500	80 억	180746	N	N	N	N
13	20240927	130601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	-15	5	-0.59	255579670	100409	158.63	2505	2630	2490	3285	1775	2530	2545.39	1.13	-21194	2590	2560	2510	2480	2430	2575	2495	80	755	500	1560	5	1	16050530	404	-2.50	0.74	12	0.63	-1004.00	3378.00	6270	20231207	-59.89	2165	20231024	16.17	4120	-38.96	20240222	2240	12.28	20240805	6270	-59.89	20231207	2165	16.17	20231024	3.20	N	058110	500	80 억	180746	N	N	N	N
14	20240927	120558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2520	-10	5	-0.40	239566235	94041	148.57	2505	2630	2490	3285	1775	2530	2547.47	1.13	-19116	2590	2560	2510	2480	2430	2575	2495	80	755	500	1560	5	1	16050530	404	-2.51	0.75	12	0.59	-1004.00	3378.00	6270	20231207	-59.81	2165	20231024	16.40	4120	-38.83	20240222	2240	12.50	20240805	6270	-59.81	20231207	2165	16.40	20231024	3.20	N	058110	500	80 억	180746	N	N	N	N
15	20240927	110601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	5	2	0.20	229223725	89936	142.08	2505	2630	2490	3285	1775	2530	2548.74	1.13	-16335	2590	2560	2510	2480	2430	2575	2495	80	755	500	1560	5	1	16050530	407	-2.52	0.75	12	0.56	-1004.00	3378.00	6270	20231207	-59.57	2165	20231024	17.09	4120	-38.47	20240222	2240	13.17	20240805	6270	-59.57	20231207	2165	17.09	20231024	3.20	N	058110	500	80 억	180746	N	N	N	N
16	20240927	100600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2575	45	2	1.78	180541010	70738	111.75	2505	2630	2490	3285	1775	2530	2552.25	1.13	-10838	2590	2560	2510	2480	2430	2575	2495	80	755	500	1560	5	1	16050530	413	-2.56	0.76	12	0.44	-1004.00	3378.00	6270	20231207	-58.93	2165	20231024	18.94	4120	-37.50	20240222	2240	14.96	20240805	6270	-58.93	20231207	2165	18.94	20231024	3.20	N	058110	500	80 억	180746	N	N	N	N
17	20240927	090600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2545	15	2	0.59	3273285	1300	2.05	2505	2545	2505	3285	1775	2530	2517.91	1.13	52	2590	2560	2510	2480	2430	2575	2495	80	755	500	1560	5	1	16050530	408	-2.53	0.75	12	0.01	-1004.00	3378.00	6270	20231207	-59.41	2165	20231024	17.55	4120	-38.23	20240222	2240	13.62	20240805	6270	-59.41	20231207	2165	17.55	20231024	3.20	N	058110	500	80 억	180746	N	N	N	N
18	20240926	160550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2530	55	2	2.22	158361320	62916	50.29	2465	2540	2460	3215	1735	2475	2517.03	1.06	11343	2581	2527	2471	2417	2361	2555	2445	80	740	500	1530	5	1	16050530	406	-2.52	0.75	12	0.39	-1004.00	3378.00	6270	20231207	-59.65	2165	20231024	16.86	4120	-38.59	20240222	2240	12.95	20240805	6270	-59.65	20231207	2165	16.86	20231024	3.20	N	058110	500	80 억	169503	N	N	N	N
19	20240926	150549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2535	60	2	2.42	150012245	59619	47.65	2465	2540	2460	3215	1735	2475	2516.18	1.06	11288	2581	2527	2471	2417	2361	2555	2445	80	740	500	1530	5	1	16050530	407	-2.52	0.75	12	0.37	-1004.00	3378.00	6270	20231207	-59.57	2165	20231024	17.09	4120	-38.47	20240222	2240	13.17	20240805	6270	-59.57	20231207	2165	17.09	20231024	3.20	N	058110	500	80 억	169503	N	N	N	N
20	20240926	140557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	50	2	2.02	120546655	47962	38.33	2465	2530	2460	3215	1735	2475	2513.38	1.06	5460	2581	2527	2471	2417	2361	2555	2445	80	740	500	1530	5	1	16050530	405	-2.51	0.75	12	0.30	-1004.00	3378.00	6270	20231207	-59.73	2165	20231024	16.63	4120	-38.71	20240222	2240	12.72	20240805	6270	-59.73	20231207	2165	16.63	20231024	3.20	N	058110	500	80 억	169503	N	N	N	N
21	20240926	130557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2525	50	2	2.02	104166420	41458	33.14	2465	2530	2460	3215	1735	2475	2512.58	1.06	3112	2581	2527	2471	2417	2361	2555	2445	80	740	500	1530	5	1	16050530	405	-2.51	0.75	12	0.26	-1004.00	3378.00	6270	20231207	-59.73	2165	20231024	16.63	4120	-38.71	20240222	2240	12.72	20240805	6270	-59.73	20231207	2165	16.63	20231024	3.20	N	058110	500	80 억	169503	N	N	N	N
22	20240926	120558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	30	2	1.21	78562600	31273	25.00	2465	2530	2460	3215	1735	2475	2512.15	1.06	920	2581	2527	2471	2417	2361	2555	2445	80	740	500	1530	5	1	16050530	402	-2.50	0.74	12	0.19	-1004.00	3378.00	6270	20231207	-60.05	2165	20231024	15.70	4120	-39.20	20240222	2240	11.83	20240805	6270	-60.05	20231207	2165	15.70	20231024	3.20	N	058110	500	80 억	169503	N	N	N	N
23	20240926	110557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2515	40	2	1.62	69305810	27590	22.05	2465	2530	2460	3215	1735	2475	2511.99	1.06	-1180	2581	2527	2471	2417	2361	2555	2445	80	740	500	1530	5	1	16050530	404	-2.50	0.74	12	0.17	-1004.00	3378.00	6270	20231207	-59.89	2165	20231024	16.17	4120	-38.96	20240222	2240	12.28	20240805	6270	-59.89	20231207	2165	16.17	20231024	3.20	N	058110	500	80 억	169503	N	N	N	N
24	20240926	100557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2510	35	2	1.41	49269875	19622	15.68	2465	2525	2460	3215	1735	2475	2510.95	1.06	-4760	2581	2527	2471	2417	2361	2555	2445	80	740	500	1530	5	1	16050530	403	-2.50	0.74	12	0.12	-1004.00	3378.00	6270	20231207	-59.97	2165	20231024	15.94	4120	-39.08	20240222	2240	12.05	20240805	6270	-59.97	20231207	2165	15.94	20231024	3.20	N	058110	500	80 억	169503	N	N	N	N
25	20240926	090555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	-5	5	-0.20	445810	181	0.14	2465	2470	2460	3215	1735	2475	2463.04	1.06	135	2581	2527	2471	2417	2361	2555	2445	80	740	500	1530	5	1	16050530	396	-2.46	0.73	12	0.00	-1004.00	3378.00	6270	20231207	-60.61	2165	20231024	14.09	4120	-40.05	20240222	2240	10.27	20240805	6270	-60.61	20231207	2165	14.09	20231024	3.20	N	058110	500	80 억	169503	N	N	N	N
26	20240925	160550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2475	40	2	1.64	308212705	124856	352.64	2435	2525	2415	3165	1705	2435	2468.60	0.97	13785	2471	2452	2436	2417	2401	2445	2410	80	730	500	1500	5	1	16050530	397	-2.47	0.73	12	0.78	-1004.00	3378.00	6270	20231207	-60.53	2165	20231024	14.32	4120	-39.93	20240222	2240	10.49	20240805	6270	-60.53	20231207	2165	14.32	20231024	3.02	N	058110	500	80 억	155718	N	N	N	N
27	20240925	150555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	30	2	1.23	288519335	116876	330.10	2435	2525	2415	3165	1705	2435	2468.65	0.97	10332	2471	2452	2436	2417	2401	2445	2410	80	730	500	1500	5	1	16050530	396	-2.46	0.73	12	0.73	-1004.00	3378.00	6270	20231207	-60.69	2165	20231024	13.86	4120	-40.17	20240222	2240	10.04	20240805	6270	-60.69	20231207	2165	13.86	20231024	3.02	N	058110	500	80 억	155718	N	N	N	N
28	20240925	140557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2505	70	2	2.87	243740810	98814	279.09	2435	2525	2415	3165	1705	2435	2466.73	0.97	11338	2471	2452	2436	2417	2401	2445	2410	80	730	500	1500	5	1	16050530	402	-2.50	0.74	12	0.62	-1004.00	3378.00	6270	20231207	-60.05	2165	20231024	15.70	4120	-39.20	20240222	2240	11.83	20240805	6270	-60.05	20231207	2165	15.70	20231024	3.02	N	058110	500	80 억	155718	N	N	N	N
29	20240925	130555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2495	60	2	2.46	215284255	87455	247.01	2435	2520	2415	3165	1705	2435	2461.72	0.97	10430	2471	2452	2436	2417	2401	2445	2410	80	730	500	1500	5	1	16050530	400	-2.49	0.74	12	0.54	-1004.00	3378.00	6270	20231207	-60.21	2165	20231024	15.24	4120	-39.44	20240222	2240	11.38	20240805	6270	-60.21	20231207	2165	15.24	20231024	3.02	N	058110	500	80 억	155718	N	N	N	N
30	20240925	120554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	15	2	0.62	145613610	59485	168.01	2435	2460	2415	3165	1705	2435	2447.95	0.97	9361	2471	2452	2436	2417	2401	2445	2410	80	730	500	1500	5	1	16050530	393	-2.44	0.73	12	0.37	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2240	9.38	20240805	6270	-60.93	20231207	2165	13.16	20231024	3.02	N	058110	500	80 억	155718	N	N	N	N
31	20240925	110552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	0	3	0.00	101516175	41453	117.08	2435	2460	2415	3165	1705	2435	2449.01	0.97	13877	2471	2452	2436	2417	2401	2445	2410	80	730	500	1500	5	1	16050530	391	-2.43	0.72	12	0.26	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2240	8.71	20240805	6270	-61.16	20231207	2165	12.47	20231024	3.02	N	058110	500	80 억	155718	N	N	N	N
32	20240925	100554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	15	2	0.62	38746015	15842	44.74	2435	2460	2415	3165	1705	2435	2445.91	0.97	3737	2471	2452	2436	2417	2401	2445	2410	80	730	500	1500	5	1	16050530	393	-2.44	0.73	12	0.10	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2240	9.38	20240805	6270	-60.93	20231207	2165	13.16	20231024	3.02	N	058110	500	80 억	155718	N	N	N	N
33	20240925	090554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	-5	5	-0.21	2397305	986	2.78	2435	2435	2415	3165	1705	2435	2430.43	0.97	-338	2471	2452	2436	2417	2401	2445	2410	80	730	500	1500	5	1	16050530	390	-2.42	0.72	12	0.01	-1004.00	3378.00	6270	20231207	-61.24	2165	20231024	12.24	4120	-41.02	20240222	2240	8.48	20240805	6270	-61.24	20231207	2165	12.24	20231024	3.02	N	058110	500	80 억	155718	N	N	N	N
34	20240924	160550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-10	5	-0.41	85919125	35236	28.79	2445	2455	2420	3175	1715	2445	2438.39	1.02	-7655	2585	2515	2440	2370	2295	2550	2405	80	730	500	1510	5	1	16050530	391	-2.43	0.72	12	0.22	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2240	8.71	20240805	6270	-61.16	20231207	2165	12.47	20231024	3.04	N	058110	500	80 억	163141	N	N	N	N
35	20240924	150551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	0	3	0.00	80578170	33043	27.00	2445	2455	2420	3175	1715	2445	2438.59	1.02	-6021	2585	2515	2440	2370	2295	2550	2405	80	730	500	1510	5	1	16050530	392	-2.44	0.72	12	0.21	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2240	9.15	20240805	6270	-61.00	20231207	2165	12.93	20231024	3.04	N	058110	500	80 억	163141	N	N	N	N
36	20240924	140550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	0	3	0.00	71442075	29292	23.94	2445	2455	2420	3175	1715	2445	2438.96	1.02	-6647	2585	2515	2440	2370	2295	2550	2405	80	730	500	1510	5	1	16050530	392	-2.44	0.72	12	0.18	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2240	9.15	20240805	6270	-61.00	20231207	2165	12.93	20231024	3.04	N	058110	500	80 억	163141	N	N	N	N
37	20240924	130550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	5	2	0.20	64364345	26390	21.57	2445	2455	2420	3175	1715	2445	2438.97	1.02	-6135	2585	2515	2440	2370	2295	2550	2405	80	730	500	1510	5	1	16050530	393	-2.44	0.73	12	0.16	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2240	9.38	20240805	6270	-60.93	20231207	2165	13.16	20231024	3.04	N	058110	500	80 억	163141	N	N	N	N
38	20240924	120552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-5	5	-0.20	60818335	24937	20.38	2445	2455	2420	3175	1715	2445	2438.88	1.02	-4872	2585	2515	2440	2370	2295	2550	2405	80	730	500	1510	5	1	16050530	392	-2.43	0.72	12	0.16	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2240	8.93	20240805	6270	-61.08	20231207	2165	12.70	20231024	3.04	N	058110	500	80 억	163141	N	N	N	N
39	20240924	110551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-10	5	-0.41	58888335	24147	19.73	2445	2455	2420	3175	1715	2445	2438.74	1.02	-5231	2585	2515	2440	2370	2295	2550	2405	80	730	500	1510	5	1	16050530	391	-2.43	0.72	12	0.15	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2240	8.71	20240805	6270	-61.16	20231207	2165	12.47	20231024	3.04	N	058110	500	80 억	163141	N	N	N	N
40	20240924	100549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-20	5	-0.82	25999640	10684	8.73	2445	2455	2420	3175	1715	2445	2433.51	1.02	-2101	2585	2515	2440	2370	2295	2550	2405	80	730	500	1510	5	1	16050530	389	-2.42	0.72	12	0.07	-1004.00	3378.00	6270	20231207	-61.32	2165	20231024	12.01	4120	-41.14	20240222	2240	8.26	20240805	6270	-61.32	20231207	2165	12.01	20231024	3.04	N	058110	500	80 억	163141	N	N	N	N
41	20240924	090550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2455	10	2	0.41	6603225	2695	2.20	2445	2455	2445	3175	1715	2445	2450.18	1.02	-2495	2585	2515	2440	2370	2295	2550	2405	80	730	500	1510	5	1	16050530	394	-2.45	0.73	12	0.02	-1004.00	3378.00	6270	20231207	-60.85	2165	20231024	13.39	4120	-40.41	20240222	2240	9.60	20240805	6270	-60.85	20231207	2165	13.39	20231024	3.04	N	058110	500	80 억	163141	N	N	N	N
42	20240923	160548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	35	2	1.45	300168290	122354	177.80	2390	2510	2365	3130	1690	2410	2453.28	1.12	-16478	2483	2446	2383	2346	2283	2465	2365	80	720	500	1490	5	1	16050530	392	-2.44	0.72	12	0.76	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2240	9.15	20240805	6270	-61.00	20231207	2165	12.93	20231024	3.04	N	058110	500	80 억	179852	N	N	N	N
43	20240923	150550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	40	2	1.66	287919860	117353	170.53	2390	2510	2365	3130	1690	2410	2453.45	1.12	-15472	2483	2446	2383	2346	2283	2465	2365	80	720	500	1490	5	1	16050530	393	-2.44	0.73	12	0.73	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2240	9.38	20240805	6270	-60.93	20231207	2165	13.16	20231024	3.04	N	058110	500	80 억	179852	N	N	N	N
44	20240923	140554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	50	2	2.07	272578780	111095	161.44	2390	2510	2365	3130	1690	2410	2453.56	1.12	-18786	2483	2446	2383	2346	2283	2465	2365	80	720	500	1490	5	1	16050530	395	-2.45	0.73	12	0.69	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2240	9.82	20240805	6270	-60.77	20231207	2165	13.63	20231024	3.04	N	058110	500	80 억	179852	N	N	N	N
45	20240923	130550	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	50	2	2.07	256823660	104684	152.12	2390	2510	2365	3130	1690	2410	2453.32	1.12	-20296	2483	2446	2383	2346	2283	2465	2365	80	720	500	1490	5	1	16050530	395	-2.45	0.73	12	0.65	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2240	9.82	20240805	6270	-60.77	20231207	2165	13.63	20231024	3.04	N	058110	500	80 억	179852	N	N	N	N
46	20240923	120549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	35	2	1.45	247761075	100978	146.73	2390	2510	2365	3130	1690	2410	2453.61	1.12	-22472	2483	2446	2383	2346	2283	2465	2365	80	720	500	1490	5	1	16050530	392	-2.44	0.72	12	0.63	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2240	9.15	20240805	6270	-61.00	20231207	2165	12.93	20231024	3.04	N	058110	500	80 억	179852	N	N	N	N
47	20240923	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	60	2	2.49	237854880	96912	140.83	2390	2510	2365	3130	1690	2410	2454.34	1.12	-21946	2483	2446	2383	2346	2283	2465	2365	80	720	500	1490	5	1	16050530	396	-2.46	0.73	12	0.60	-1004.00	3378.00	6270	20231207	-60.61	2165	20231024	14.09	4120	-40.05	20240222	2240	10.27	20240805	6270	-60.61	20231207	2165	14.09	20231024	3.04	N	058110	500	80 억	179852	N	N	N	N
48	20240923	100548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2465	55	2	2.28	176399460	72006	104.63	2390	2510	2365	3130	1690	2410	2449.79	1.12	-21555	2483	2446	2383	2346	2283	2465	2365	80	720	500	1490	5	1	16050530	396	-2.46	0.73	12	0.45	-1004.00	3378.00	6270	20231207	-60.69	2165	20231024	13.86	4120	-40.17	20240222	2240	10.04	20240805	6270	-60.69	20231207	2165	13.86	20231024	3.04	N	058110	500	80 억	179852	N	N	N	N
49	20240923	090548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-20	5	-0.83	7172540	2988	4.34	2390	2425	2390	3130	1690	2410	2400.45	1.12	-590	2483	2446	2383	2346	2283	2465	2365	80	720	500	1490	5	1	16050530	384	-2.38	0.71	12	0.02	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2240	6.70	20240805	6270	-61.88	20231207	2165	10.39	20231024	3.04	N	058110	500	80 억	179852	N	N	N	N
50	20240913	160521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	0	3	0.00	225910140	92519	133.42	2440	2535	2415	3195	1725	2460	2441.71	0.96	15430	2520	2490	2435	2405	2350	2505	2420	80	735	500	1520	5	1	16050530	395	-2.45	0.73	12	0.58	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2240	9.82	20240805	6270	-60.77	20231207	2165	13.63	20231024	3.07	N	058110	500	80 억	154882	N	N	N	N
51	20240913	150527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2470	10	2	0.41	204816550	83928	121.03	2440	2535	2415	3195	1725	2460	2440.38	0.96	16571	2520	2490	2435	2405	2350	2505	2420	80	735	500	1520	5	1	16050530	396	-2.46	0.73	12	0.52	-1004.00	3378.00	6270	20231207	-60.61	2165	20231024	14.09	4120	-40.05	20240222	2240	10.27	20240805	6270	-60.61	20231207	2165	14.09	20231024	3.07	N	058110	500	80 억	154882	N	N	N	N
52	20240913	140529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2445	-15	5	-0.61	89732780	36795	53.06	2440	2535	2415	3195	1725	2460	2438.72	0.96	3759	2520	2490	2435	2405	2350	2505	2420	80	735	500	1520	5	1	16050530	392	-2.44	0.72	12	0.23	-1004.00	3378.00	6270	20231207	-61.00	2165	20231024	12.93	4120	-40.66	20240222	2240	9.15	20240805	6270	-61.00	20231207	2165	12.93	20231024	3.07	N	058110	500	80 억	154882	N	N	N	N
53	20240913	130525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2435	-25	5	-1.02	81782030	33537	48.36	2440	2535	2415	3195	1725	2460	2438.56	0.96	3183	2520	2490	2435	2405	2350	2505	2420	80	735	500	1520	5	1	16050530	391	-2.43	0.72	12	0.21	-1004.00	3378.00	6270	20231207	-61.16	2165	20231024	12.47	4120	-40.90	20240222	2240	8.71	20240805	6270	-61.16	20231207	2165	12.47	20231024	3.07	N	058110	500	80 억	154882	N	N	N	N
54	20240913	120526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-20	5	-0.81	74203365	30426	43.88	2440	2535	2415	3195	1725	2460	2438.81	0.96	2795	2520	2490	2435	2405	2350	2505	2420	80	735	500	1520	5	1	16050530	392	-2.43	0.72	12	0.19	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2240	8.93	20240805	6270	-61.08	20231207	2165	12.70	20231024	3.07	N	058110	500	80 억	154882	N	N	N	N
55	20240913	110528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-20	5	-0.81	68961620	28275	40.77	2440	2535	2415	3195	1725	2460	2438.96	0.96	2566	2520	2490	2435	2405	2350	2505	2420	80	735	500	1520	5	1	16050530	392	-2.43	0.72	12	0.18	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2240	8.93	20240805	6270	-61.08	20231207	2165	12.70	20231024	3.07	N	058110	500	80 억	154882	N	N	N	N
56	20240913	100528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	-10	5	-0.41	51224440	20986	30.26	2440	2535	2415	3195	1725	2460	2440.89	0.96	3171	2520	2490	2435	2405	2350	2505	2420	80	735	500	1520	5	1	16050530	393	-2.44	0.73	12	0.13	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2240	9.38	20240805	6270	-60.93	20231207	2165	13.16	20231024	3.07	N	058110	500	80 억	154882	N	N	N	N
57	20240913	090530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	-20	5	-0.81	12836110	5243	7.56	2440	2535	2415	3195	1725	2460	2448.24	0.96	539	2520	2490	2435	2405	2350	2505	2420	80	735	500	1520	5	1	16050530	392	-2.43	0.72	12	0.03	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2240	8.93	20240805	6270	-61.08	20231207	2165	12.70	20231024	3.07	N	058110	500	80 억	154882	N	N	N	N
58	20240912	160521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2460	65	2	2.71	167487080	69068	42.49	2395	2465	2380	3110	1680	2395	2424.86	0.83	21799	2561	2477	2411	2327	2261	2520	2370	80	715	500	1480	5	1	16050530	395	-2.45	0.73	12	0.43	-1004.00	3378.00	6270	20231207	-60.77	2165	20231024	13.63	4120	-40.29	20240222	2240	9.82	20240805	6270	-60.77	20231207	2165	13.63	20231024	3.06	N	058110	500	80 억	133200	N	N	N	N
59	20240912	150524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	45	2	1.88	146699850	60579	37.27	2395	2460	2380	3110	1680	2395	2421.63	0.83	22065	2561	2477	2411	2327	2261	2520	2370	80	715	500	1480	5	1	16050530	392	-2.43	0.72	12	0.38	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2240	8.93	20240805	6270	-61.08	20231207	2165	12.70	20231024	3.06	N	058110	500	80 억	133200	N	N	N	N
60	20240912	140527	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	30	2	1.25	98276735	40698	25.04	2395	2445	2380	3110	1680	2395	2414.78	0.83	10841	2561	2477	2411	2327	2261	2520	2370	80	715	500	1480	5	1	16050530	389	-2.42	0.72	12	0.25	-1004.00	3378.00	6270	20231207	-61.32	2165	20231024	12.01	4120	-41.14	20240222	2240	8.26	20240805	6270	-61.32	20231207	2165	12.01	20231024	3.06	N	058110	500	80 억	133200	N	N	N	N
61	20240912	130524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	10	2	0.42	81857380	33921	20.87	2395	2445	2380	3110	1680	2395	2413.18	0.83	6972	2561	2477	2411	2327	2261	2520	2370	80	715	500	1480	5	1	16050530	386	-2.40	0.71	12	0.21	-1004.00	3378.00	6270	20231207	-61.64	2165	20231024	11.09	4120	-41.63	20240222	2240	7.37	20240805	6270	-61.64	20231207	2165	11.09	20231024	3.06	N	058110	500	80 억	133200	N	N	N	N
62	20240912	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	10	2	0.42	72891570	30194	18.58	2395	2445	2380	3110	1680	2395	2414.11	0.83	5415	2561	2477	2411	2327	2261	2520	2370	80	715	500	1480	5	1	16050530	386	-2.40	0.71	12	0.19	-1004.00	3378.00	6270	20231207	-61.64	2165	20231024	11.09	4120	-41.63	20240222	2240	7.37	20240805	6270	-61.64	20231207	2165	11.09	20231024	3.06	N	058110	500	80 억	133200	N	N	N	N
63	20240912	110521	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	15	2	0.63	61256275	25357	15.60	2395	2445	2380	3110	1680	2395	2415.75	0.83	4283	2561	2477	2411	2327	2261	2520	2370	80	715	500	1480	5	1	16050530	387	-2.40	0.71	12	0.16	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2240	7.59	20240805	6270	-61.56	20231207	2165	11.32	20231024	3.06	N	058110	500	80 억	133200	N	N	N	N
64	20240912	100523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	15	2	0.63	43233855	17875	11.00	2395	2445	2380	3110	1680	2395	2418.68	0.83	4932	2561	2477	2411	2327	2261	2520	2370	80	715	500	1480	5	1	16050530	387	-2.40	0.71	12	0.11	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2240	7.59	20240805	6270	-61.56	20231207	2165	11.32	20231024	3.06	N	058110	500	80 억	133200	N	N	N	N
65	20240912	090523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	5	2	0.21	303080	127	0.08	2395	2400	2380	3110	1680	2395	2386.46	0.83	4	2561	2477	2411	2327	2261	2520	2370	80	715	500	1480	5	1	16050530	385	-2.39	0.71	12	0.00	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2240	7.14	20240805	6270	-61.72	20231207	2165	10.85	20231024	3.06	N	058110	500	80 억	133200	N	N	N	N
66	20240911	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	45	2	1.91	392316300	161825	692.86	2350	2495	2345	3055	1645	2350	2424.32	0.79	5616	2450	2400	2365	2315	2280	2382	2297	80	705	500	1450	5	1	16050530	384	-2.39	0.71	12	1.01	-1004.00	3378.00	6270	20231207	-61.80	2165	20231024	10.62	4120	-41.87	20240222	2240	6.92	20240805	6270	-61.80	20231207	2165	10.62	20231024	3.11	N	058110	500	80 억	127403	N	N	N	N
67	20240911	150516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	35	2	1.49	364678330	150092	642.63	2350	2495	2345	3055	1645	2350	2429.70	0.79	-55	2450	2400	2365	2315	2280	2382	2297	80	705	500	1450	5	1	16050530	383	-2.38	0.71	12	0.94	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2240	6.47	20240805	6270	-61.96	20231207	2165	10.16	20231024	3.11	N	058110	500	80 억	127403	N	N	N	N
68	20240911	140516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	40	2	1.70	339051295	139321	596.51	2350	2495	2345	3055	1645	2350	2433.60	0.79	4704	2450	2400	2365	2315	2280	2382	2297	80	705	500	1450	5	1	16050530	384	-2.38	0.71	12	0.87	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2240	6.70	20240805	6270	-61.88	20231207	2165	10.39	20231024	3.11	N	058110	500	80 억	127403	N	N	N	N
69	20240911	130515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	55	2	2.34	331961505	136353	583.80	2350	2495	2345	3055	1645	2350	2434.57	0.79	4895	2450	2400	2365	2315	2280	2382	2297	80	705	500	1450	5	1	16050530	386	-2.40	0.71	12	0.85	-1004.00	3378.00	6270	20231207	-61.64	2165	20231024	11.09	4120	-41.63	20240222	2240	7.37	20240805	6270	-61.64	20231207	2165	11.09	20231024	3.11	N	058110	500	80 억	127403	N	N	N	N
70	20240911	120519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2405	55	2	2.34	320300090	131470	562.90	2350	2495	2345	3055	1645	2350	2436.30	0.79	4585	2450	2400	2365	2315	2280	2382	2297	80	705	500	1450	5	1	16050530	386	-2.40	0.71	12	0.82	-1004.00	3378.00	6270	20231207	-61.64	2165	20231024	11.09	4120	-41.63	20240222	2240	7.37	20240805	6270	-61.64	20231207	2165	11.09	20231024	3.11	N	058110	500	80 억	127403	N	N	N	N
71	20240911	110513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	50	2	2.13	303044130	124294	532.17	2350	2495	2345	3055	1645	2350	2438.12	0.79	6241	2450	2400	2365	2315	2280	2382	2297	80	705	500	1450	5	1	16050530	385	-2.39	0.71	12	0.77	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2240	7.14	20240805	6270	-61.72	20231207	2165	10.85	20231024	3.11	N	058110	500	80 억	127403	N	N	N	N
72	20240911	100512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	80	2	3.40	233210365	95522	408.98	2350	2495	2345	3055	1645	2350	2441.43	0.79	5350	2450	2400	2365	2315	2280	2382	2297	80	705	500	1450	5	1	16050530	390	-2.42	0.72	12	0.60	-1004.00	3378.00	6270	20231207	-61.24	2165	20231024	12.24	4120	-41.02	20240222	2240	8.48	20240805	6270	-61.24	20231207	2165	12.24	20231024	3.11	N	058110	500	80 억	127403	N	N	N	N
73	20240911	090519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	45	2	1.91	1603905	682	2.92	2350	2415	2350	3055	1645	2350	2351.77	0.79	-23	2450	2400	2365	2315	2280	2382	2297	80	705	500	1450	5	1	16050530	384	-2.39	0.71	12	0.00	-1004.00	3378.00	6270	20231207	-61.80	2165	20231024	10.62	4120	-41.87	20240222	2240	6.92	20240805	6270	-61.80	20231207	2165	10.62	20231024	3.11	N	058110	500	80 억	127403	N	N	N	N
74	20240910	160513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-25	5	-1.05	54929450	23345	25.96	2375	2415	2330	3085	1665	2375	2352.94	0.81	-2248	2531	2452	2356	2277	2181	2492	2317	80	710	500	1470	5	1	16050530	377	-2.34	0.70	12	0.15	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2240	4.91	20240805	6270	-62.52	20231207	2165	8.55	20231024	3.13	N	058110	500	80 억	129448	N	N	N	N
75	20240910	150517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-35	5	-1.47	49985865	21232	23.61	2375	2415	2330	3085	1665	2375	2354.27	0.81	-2020	2531	2452	2356	2277	2181	2492	2317	80	710	500	1470	5	1	16050530	376	-2.33	0.69	12	0.13	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2240	4.46	20240805	6270	-62.68	20231207	2165	8.08	20231024	3.13	N	058110	500	80 억	129448	N	N	N	N
76	20240910	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-15	5	-0.63	33296985	14110	15.69	2375	2415	2330	3085	1665	2375	2359.81	0.81	-1832	2531	2452	2356	2277	2181	2492	2317	80	710	500	1470	5	1	16050530	379	-2.35	0.70	12	0.09	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2240	5.36	20240805	6270	-62.36	20231207	2165	9.01	20231024	3.13	N	058110	500	80 억	129448	N	N	N	N
77	20240910	130515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-15	5	-0.63	27492660	11650	12.95	2375	2415	2330	3085	1665	2375	2359.88	0.81	-1046	2531	2452	2356	2277	2181	2492	2317	80	710	500	1470	5	1	16050530	379	-2.35	0.70	12	0.07	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2240	5.36	20240805	6270	-62.36	20231207	2165	9.01	20231024	3.13	N	058110	500	80 억	129448	N	N	N	N
78	20240910	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-15	5	-0.63	24550405	10403	11.57	2375	2415	2330	3085	1665	2375	2359.94	0.81	-1004	2531	2452	2356	2277	2181	2492	2317	80	710	500	1470	5	1	16050530	379	-2.35	0.70	12	0.06	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2240	5.36	20240805	6270	-62.36	20231207	2165	9.01	20231024	3.13	N	058110	500	80 억	129448	N	N	N	N
79	20240910	110512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2355	-20	5	-0.84	20152970	8549	9.51	2375	2415	2330	3085	1665	2375	2357.35	0.81	-398	2531	2452	2356	2277	2181	2492	2317	80	710	500	1470	5	1	16050530	378	-2.35	0.70	12	0.05	-1004.00	3378.00	6270	20231207	-62.44	2165	20231024	8.78	4120	-42.84	20240222	2240	5.13	20240805	6270	-62.44	20231207	2165	8.78	20231024	3.13	N	058110	500	80 억	129448	N	N	N	N
80	20240910	100516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2345	-30	5	-1.26	15200115	6450	7.17	2375	2415	2330	3085	1665	2375	2356.61	0.81	-713	2531	2452	2356	2277	2181	2492	2317	80	710	500	1470	5	1	16050530	376	-2.34	0.69	12	0.04	-1004.00	3378.00	6270	20231207	-62.60	2165	20231024	8.31	4120	-43.08	20240222	2240	4.69	20240805	6270	-62.60	20231207	2165	8.31	20231024	3.13	N	058110	500	80 억	129448	N	N	N	N
81	20240910	090513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	5	2	0.21	2960390	1246	1.39	2375	2415	2375	3085	1665	2375	2375.91	0.81	179	2531	2452	2356	2277	2181	2492	2317	80	710	500	1470	5	1	16050530	382	-2.37	0.70	12	0.01	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2240	6.25	20240805	6270	-62.04	20231207	2165	9.93	20231024	3.13	N	058110	500	80 억	129448	N	N	N	N
82	20240909	160504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	10	2	0.42	209720280	88792	153.29	2340	2435	2260	3070	1660	2365	2361.93	0.82	-1842	2488	2426	2388	2326	2288	2407	2307	80	705	500	1460	5	1	16050530	381	-2.37	0.70	12	0.55	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2240	6.03	20240805	6270	-62.12	20231207	2165	9.70	20231024	3.21	N	058110	500	80 억	131559	N	N	N	N
83	20240909	150508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	35	2	1.48	202289485	85656	147.88	2340	2435	2260	3070	1660	2365	2361.65	0.82	-1733	2488	2426	2388	2326	2288	2407	2307	80	705	500	1460	5	1	16050530	385	-2.39	0.71	12	0.53	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2240	7.14	20240805	6270	-61.72	20231207	2165	10.85	20231024	3.21	N	058110	500	80 억	131559	N	N	N	N
84	20240909	140511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	15	2	0.63	94279805	40661	70.20	2340	2395	2260	3070	1660	2365	2318.68	0.82	6179	2488	2426	2388	2326	2288	2407	2307	80	705	500	1460	5	1	16050530	382	-2.37	0.70	12	0.25	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2240	6.25	20240805	6270	-62.04	20231207	2165	9.93	20231024	3.21	N	058110	500	80 억	131559	N	N	N	N
85	20240909	130508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	20	2	0.85	82485825	35711	61.65	2340	2385	2260	3070	1660	2365	2309.82	0.82	8382	2488	2426	2388	2326	2288	2407	2307	80	705	500	1460	5	1	16050530	383	-2.38	0.71	12	0.22	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2240	6.47	20240805	6270	-61.96	20231207	2165	10.16	20231024	3.21	N	058110	500	80 억	131559	N	N	N	N
86	20240909	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2330	-35	5	-1.48	69792920	30323	52.35	2340	2350	2260	3070	1660	2365	2301.65	0.82	5930	2488	2426	2388	2326	2288	2407	2307	80	705	500	1460	5	1	16050530	374	-2.32	0.69	12	0.19	-1004.00	3378.00	6270	20231207	-62.84	2165	20231024	7.62	4120	-43.45	20240222	2240	4.02	20240805	6270	-62.84	20231207	2165	7.62	20231024	3.21	N	058110	500	80 억	131559	N	N	N	N
87	20240909	110506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2310	-55	5	-2.33	66375360	28853	49.81	2340	2340	2260	3070	1660	2365	2300.47	0.82	4918	2488	2426	2388	2326	2288	2407	2307	80	705	500	1460	5	1	16050530	371	-2.30	0.68	12	0.18	-1004.00	3378.00	6270	20231207	-63.16	2165	20231024	6.70	4120	-43.93	20240222	2240	3.12	20240805	6270	-63.16	20231207	2165	6.70	20231024	3.21	N	058110	500	80 억	131559	N	N	N	N
88	20240909	100510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2305	-60	5	-2.54	38934810	16941	29.25	2340	2340	2260	3070	1660	2365	2298.26	0.82	-2697	2488	2426	2388	2326	2288	2407	2307	80	705	500	1460	5	1	16050530	370	-2.30	0.68	12	0.11	-1004.00	3378.00	6270	20231207	-63.24	2165	20231024	6.47	4120	-44.05	20240222	2240	2.90	20240805	6270	-63.24	20231207	2165	6.47	20231024	3.21	N	058110	500	80 억	131559	N	N	N	N
89	20240909	090504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2340	-25	5	-1.06	4778270	2042	3.53	2340	2340	2335	3070	1660	2365	2340.00	0.82	5	2488	2426	2388	2326	2288	2407	2307	80	705	500	1460	5	1	16050530	376	-2.33	0.69	12	0.01	-1004.00	3378.00	6270	20231207	-62.68	2165	20231024	8.08	4120	-43.20	20240222	2240	4.46	20240805	6270	-62.68	20231207	2165	8.08	20231024	3.21	N	058110	500	80 억	131559	N	N	N	N
90	20240906	160500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	-85	5	-3.47	134736505	56735	39.73	2420	2450	2350	3185	1715	2450	2374.84	0.84	-3400	2523	2486	2413	2376	2303	2505	2395	80	735	500	1510	5	1	16050530	380	-2.36	0.70	12	0.35	-1004.00	3378.00	6270	20231207	-62.28	2165	20231024	9.24	4120	-42.60	20240222	2240	5.58	20240805	6270	-62.28	20231207	2165	9.24	20231024	3.25	N	058110	500	80 억	134937	N	N	N	N
91	20240906	150508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	-80	5	-3.27	123329305	51909	36.35	2420	2450	2350	3185	1715	2450	2375.88	0.84	-2756	2523	2486	2413	2376	2303	2505	2395	80	735	500	1510	5	1	16050530	380	-2.36	0.70	12	0.32	-1004.00	3378.00	6270	20231207	-62.20	2165	20231024	9.47	4120	-42.48	20240222	2240	5.80	20240805	6270	-62.20	20231207	2165	9.47	20231024	3.25	N	058110	500	80 억	134937	N	N	N	N
92	20240906	140509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	-85	5	-3.47	113207650	47635	33.36	2420	2450	2350	3185	1715	2450	2376.56	0.84	-4795	2523	2486	2413	2376	2303	2505	2395	80	735	500	1510	5	1	16050530	380	-2.36	0.70	12	0.30	-1004.00	3378.00	6270	20231207	-62.28	2165	20231024	9.24	4120	-42.60	20240222	2240	5.58	20240805	6270	-62.28	20231207	2165	9.24	20231024	3.25	N	058110	500	80 억	134937	N	N	N	N
93	20240906	130506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-55	5	-2.24	102993675	43325	30.34	2420	2450	2350	3185	1715	2450	2377.23	0.84	-5085	2523	2486	2413	2376	2303	2505	2395	80	735	500	1510	5	1	16050530	384	-2.39	0.71	12	0.27	-1004.00	3378.00	6270	20231207	-61.80	2165	20231024	10.62	4120	-41.87	20240222	2240	6.92	20240805	6270	-61.80	20231207	2165	10.62	20231024	3.25	N	058110	500	80 억	134937	N	N	N	N
94	20240906	120507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	-85	5	-3.47	82316385	34610	24.24	2420	2450	2350	3185	1715	2450	2378.40	0.84	-3556	2523	2486	2413	2376	2303	2505	2395	80	735	500	1510	5	1	16050530	380	-2.36	0.70	12	0.22	-1004.00	3378.00	6270	20231207	-62.28	2165	20231024	9.24	4120	-42.60	20240222	2240	5.58	20240805	6270	-62.28	20231207	2165	9.24	20231024	3.25	N	058110	500	80 억	134937	N	N	N	N
95	20240906	110510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2375	-75	5	-3.06	71187650	29912	20.95	2420	2450	2350	3185	1715	2450	2379.90	0.84	-3443	2523	2486	2413	2376	2303	2505	2395	80	735	500	1510	5	1	16050530	381	-2.37	0.70	12	0.19	-1004.00	3378.00	6270	20231207	-62.12	2165	20231024	9.70	4120	-42.35	20240222	2240	6.03	20240805	6270	-62.12	20231207	2165	9.70	20231024	3.25	N	058110	500	80 억	134937	N	N	N	N
96	20240906	100504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2370	-80	5	-3.27	45225025	18900	13.24	2420	2450	2365	3185	1715	2450	2392.86	0.84	-5309	2523	2486	2413	2376	2303	2505	2395	80	735	500	1510	5	1	16050530	380	-2.36	0.70	12	0.12	-1004.00	3378.00	6270	20231207	-62.20	2165	20231024	9.47	4120	-42.48	20240222	2240	5.80	20240805	6270	-62.20	20231207	2165	9.47	20231024	3.25	N	058110	500	80 억	134937	N	N	N	N
97	20240906	090508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-30	5	-1.22	5344345	2206	1.54	2420	2430	2420	3185	1715	2450	2422.64	0.84	900	2523	2486	2413	2376	2303	2505	2395	80	735	500	1510	5	1	16050530	388	-2.41	0.72	12	0.01	-1004.00	3378.00	6270	20231207	-61.40	2165	20231024	11.78	4120	-41.26	20240222	2240	8.04	20240805	6270	-61.40	20231207	2165	11.78	20231024	3.25	N	058110	500	80 억	134937	N	N	N	N
98	20240905	160459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	35	2	1.45	314834355	132176	103.83	2395	2450	2340	3135	1695	2415	2381.90	0.77	11923	2498	2456	2393	2351	2288	2477	2372	80	720	500	1490	5	1	16050530	393	-2.44	0.73	12	0.82	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2240	9.38	20240805	6270	-60.93	20231207	2165	13.16	20231024	3.26	N	058110	500	80 억	123013	N	N	N	N
99	20240905	150506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2380	-35	5	-1.45	296515665	124655	97.92	2395	2450	2340	3135	1695	2415	2378.69	0.77	15887	2498	2456	2393	2351	2288	2477	2372	80	720	500	1490	5	1	16050530	382	-2.37	0.70	12	0.78	-1004.00	3378.00	6270	20231207	-62.04	2165	20231024	9.93	4120	-42.23	20240222	2240	6.25	20240805	6270	-62.04	20231207	2165	9.93	20231024	3.26	N	058110	500	80 억	123013	N	N	N	N
100	20240905	140504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2395	-20	5	-0.83	197473625	83135	65.30	2395	2450	2340	3135	1695	2415	2375.34	0.77	3195	2498	2456	2393	2351	2288	2477	2372	80	720	500	1490	5	1	16050530	384	-2.39	0.71	12	0.52	-1004.00	3378.00	6270	20231207	-61.80	2165	20231024	10.62	4120	-41.87	20240222	2240	6.92	20240805	6270	-61.80	20231207	2165	10.62	20231024	3.26	N	058110	500	80 억	123013	N	N	N	N
101	20240905	130507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	-65	5	-2.69	160081415	67262	52.84	2395	2450	2345	3135	1695	2415	2379.97	0.77	-1571	2498	2456	2393	2351	2288	2477	2372	80	720	500	1490	5	1	16050530	377	-2.34	0.70	12	0.42	-1004.00	3378.00	6270	20231207	-62.52	2165	20231024	8.55	4120	-42.96	20240222	2240	4.91	20240805	6270	-62.52	20231207	2165	8.55	20231024	3.26	N	058110	500	80 억	123013	N	N	N	N
102	20240905	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2365	-50	5	-2.07	128039255	53620	42.12	2395	2450	2345	3135	1695	2415	2387.90	0.77	-2679	2498	2456	2393	2351	2288	2477	2372	80	720	500	1490	5	1	16050530	380	-2.36	0.70	12	0.33	-1004.00	3378.00	6270	20231207	-62.28	2165	20231024	9.24	4120	-42.60	20240222	2240	5.58	20240805	6270	-62.28	20231207	2165	9.24	20231024	3.26	N	058110	500	80 억	123013	N	N	N	N
103	20240905	110501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	-30	5	-1.24	92147975	38418	30.18	2395	2450	2380	3135	1695	2415	2398.56	0.77	-5013	2498	2456	2393	2351	2288	2477	2372	80	720	500	1490	5	1	16050530	383	-2.38	0.71	12	0.24	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2240	6.47	20240805	6270	-61.96	20231207	2165	10.16	20231024	3.26	N	058110	500	80 억	123013	N	N	N	N
104	20240905	100501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2430	15	2	0.62	30983640	12862	10.10	2395	2450	2390	3135	1695	2415	2408.93	0.77	-2986	2498	2456	2393	2351	2288	2477	2372	80	720	500	1490	5	1	16050530	390	-2.42	0.72	12	0.08	-1004.00	3378.00	6270	20231207	-61.24	2165	20231024	12.24	4120	-41.02	20240222	2240	8.48	20240805	6270	-61.24	20231207	2165	12.24	20231024	3.26	N	058110	500	80 억	123013	N	N	N	N
105	20240905	090506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	0	3	0.00	14743995	6162	4.84	2395	2415	2390	3135	1695	2415	2392.73	0.77	722	2498	2456	2393	2351	2288	2477	2372	80	720	500	1490	5	1	16050530	388	-2.41	0.71	12	0.04	-1004.00	3378.00	6270	20231207	-61.48	2165	20231024	11.55	4120	-41.38	20240222	2240	7.81	20240805	6270	-61.48	20231207	2165	11.55	20231024	3.26	N	058110	500	80 억	123013	N	N	N	N
106	20240904	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-35	5	-1.43	288771815	120984	67.97	2350	2435	2330	3185	1715	2450	2386.86	0.62	23133	2550	2500	2440	2390	2330	2525	2415	80	735	500	1510	5	1	16050530	388	-2.41	0.71	12	0.75	-1004.00	3378.00	6270	20231207	-61.48	2165	20231024	11.55	4120	-41.38	20240222	2240	7.81	20240805	6270	-61.48	20231207	2165	11.55	20231024	3.24	N	058110	500	80 억	99880	N	N	N	N
107	20240904	150459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-50	5	-2.04	271668330	113861	63.97	2350	2435	2330	3185	1715	2450	2385.96	0.62	23110	2550	2500	2440	2390	2330	2525	2415	80	735	500	1510	5	1	16050530	385	-2.39	0.71	12	0.71	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2240	7.14	20240805	6270	-61.72	20231207	2165	10.85	20231024	3.24	N	058110	500	80 억	99880	N	N	N	N
108	20240904	140500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-35	5	-1.43	252122420	105735	59.40	2350	2435	2330	3185	1715	2450	2384.47	0.62	19869	2550	2500	2440	2390	2330	2525	2415	80	735	500	1510	5	1	16050530	388	-2.41	0.71	12	0.66	-1004.00	3378.00	6270	20231207	-61.48	2165	20231024	11.55	4120	-41.38	20240222	2240	7.81	20240805	6270	-61.48	20231207	2165	11.55	20231024	3.24	N	058110	500	80 억	99880	N	N	N	N
109	20240904	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2385	-65	5	-2.65	235668510	98894	55.56	2350	2435	2330	3185	1715	2450	2383.04	0.62	17880	2550	2500	2440	2390	2330	2525	2415	80	735	500	1510	5	1	16050530	383	-2.38	0.71	12	0.62	-1004.00	3378.00	6270	20231207	-61.96	2165	20231024	10.16	4120	-42.11	20240222	2240	6.47	20240805	6270	-61.96	20231207	2165	10.16	20231024	3.24	N	058110	500	80 억	99880	N	N	N	N
110	20240904	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-50	5	-2.04	205767580	86421	48.55	2350	2435	2330	3185	1715	2450	2380.99	0.62	12516	2550	2500	2440	2390	2330	2525	2415	80	735	500	1510	5	1	16050530	385	-2.39	0.71	12	0.54	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2240	7.14	20240805	6270	-61.72	20231207	2165	10.85	20231024	3.24	N	058110	500	80 억	99880	N	N	N	N
111	20240904	110456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-40	5	-1.63	179958560	75749	42.56	2350	2435	2330	3185	1715	2450	2375.72	0.62	11939	2550	2500	2440	2390	2330	2525	2415	80	735	500	1510	5	1	16050530	387	-2.40	0.71	12	0.47	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2240	7.59	20240805	6270	-61.56	20231207	2165	11.32	20231024	3.24	N	058110	500	80 억	99880	N	N	N	N
112	20240904	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-60	5	-2.45	131058280	55153	30.99	2350	2435	2330	3185	1715	2450	2376.27	0.62	5783	2550	2500	2440	2390	2330	2525	2415	80	735	500	1510	5	1	16050530	384	-2.38	0.71	12	0.34	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2240	6.70	20240805	6270	-61.88	20231207	2165	10.39	20231024	3.24	N	058110	500	80 억	99880	N	N	N	N
113	20240904	090457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2360	-90	5	-3.67	35408685	15048	8.45	2350	2435	2330	3185	1715	2450	2353.05	0.62	-2121	2550	2500	2440	2390	2330	2525	2415	80	735	500	1510	5	1	16050530	379	-2.35	0.70	12	0.09	-1004.00	3378.00	6270	20231207	-62.36	2165	20231024	9.01	4120	-42.72	20240222	2240	5.36	20240805	6270	-62.36	20231207	2165	9.01	20231024	3.24	N	058110	500	80 억	99880	N	N	N	N
114	20240903	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2450	25	2	1.03	428203855	177580	86.66	2425	2490	2380	3150	1700	2425	2411.32	0.58	6579	2585	2505	2430	2350	2275	2467	2312	80	725	500	1500	5	1	16050530	393	-2.44	0.73	12	1.11	-1004.00	3378.00	6270	20231207	-60.93	2165	20231024	13.16	4120	-40.53	20240222	2240	9.38	20240805	6270	-60.93	20231207	2165	13.16	20231024	3.33	N	058110	500	80 억	93277	N	N	N	N
115	20240903	150455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2440	15	2	0.62	414392930	171931	83.90	2425	2490	2380	3150	1700	2425	2410.23	0.58	7043	2585	2505	2430	2350	2275	2467	2312	80	725	500	1500	5	1	16050530	392	-2.43	0.72	12	1.07	-1004.00	3378.00	6270	20231207	-61.08	2165	20231024	12.70	4120	-40.78	20240222	2240	8.93	20240805	6270	-61.08	20231207	2165	12.70	20231024	3.33	N	058110	500	80 억	93277	N	N	N	N
116	20240903	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2415	-10	5	-0.41	259518685	107460	52.44	2425	2490	2380	3150	1700	2425	2415.03	0.58	-4075	2585	2505	2430	2350	2275	2467	2312	80	725	500	1500	5	1	16050530	388	-2.41	0.71	12	0.67	-1004.00	3378.00	6270	20231207	-61.48	2165	20231024	11.55	4120	-41.38	20240222	2240	7.81	20240805	6270	-61.48	20231207	2165	11.55	20231024	3.33	N	058110	500	80 억	93277	N	N	N	N
117	20240903	130456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-25	5	-1.03	230068990	95153	46.43	2425	2490	2380	3150	1700	2425	2417.88	0.58	-3698	2585	2505	2430	2350	2275	2467	2312	80	725	500	1500	5	1	16050530	385	-2.39	0.71	12	0.59	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2240	7.14	20240805	6270	-61.72	20231207	2165	10.85	20231024	3.33	N	058110	500	80 억	93277	N	N	N	N
118	20240903	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-35	5	-1.44	193925315	80043	39.06	2425	2490	2390	3150	1700	2425	2422.76	0.58	-1038	2585	2505	2430	2350	2275	2467	2312	80	725	500	1500	5	1	16050530	384	-2.38	0.71	12	0.50	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2240	6.70	20240805	6270	-61.88	20231207	2165	10.39	20231024	3.33	N	058110	500	80 억	93277	N	N	N	N
119	20240903	110448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-15	5	-0.62	169530665	69881	34.10	2425	2490	2395	3150	1700	2425	2425.99	0.58	-1483	2585	2505	2430	2350	2275	2467	2312	80	725	500	1500	5	1	16050530	387	-2.40	0.71	12	0.44	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2240	7.59	20240805	6270	-61.56	20231207	2165	11.32	20231024	3.33	N	058110	500	80 억	93277	N	N	N	N
120	20240903	100449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2400	-25	5	-1.03	108714250	44566	21.75	2425	2490	2395	3150	1700	2425	2439.40	0.58	-7537	2585	2505	2430	2350	2275	2467	2312	80	725	500	1500	5	1	16050530	385	-2.39	0.71	12	0.28	-1004.00	3378.00	6270	20231207	-61.72	2165	20231024	10.85	4120	-41.75	20240222	2240	7.14	20240805	6270	-61.72	20231207	2165	10.85	20231024	3.33	N	058110	500	80 억	93277	N	N	N	N
121	20240903	090450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2480	55	2	2.27	45340090	18484	9.02	2425	2490	2425	3150	1700	2425	2452.94	0.58	295	2585	2505	2430	2350	2275	2467	2312	80	725	500	1500	5	1	16050530	398	-2.47	0.73	12	0.12	-1004.00	3378.00	6270	20231207	-60.45	2165	20231024	14.55	4120	-39.81	20240222	2240	10.71	20240805	6270	-60.45	20231207	2165	14.55	20231024	3.33	N	058110	500	80 억	93277	N	N	N	N
122	20240902	160445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-85	5	-3.39	491794565	204417	138.28	2480	2510	2355	3260	1760	2510	2405.81	0.46	20092	2636	2572	2526	2462	2416	2550	2440	80	750	500	1550	5	1	16050530	389	-2.42	0.72	12	1.27	-1004.00	3378.00	6270	20231207	-61.32	2165	20231024	12.01	4120	-41.14	20240222	2240	8.26	20240805	6270	-61.32	20231207	2165	12.01	20231024	3.31	N	058110	500	80 억	73185	N	N	N	N
123	20240902	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2420	-90	5	-3.59	469555850	195242	132.07	2480	2510	2355	3260	1760	2510	2404.99	0.46	22229	2636	2572	2526	2462	2416	2550	2440	80	750	500	1550	5	1	16050530	388	-2.41	0.72	12	1.22	-1004.00	3378.00	6270	20231207	-61.40	2165	20231024	11.78	4120	-41.26	20240222	2240	8.04	20240805	6270	-61.40	20231207	2165	11.78	20231024	3.31	N	058110	500	80 억	73185	N	N	N	N
124	20240902	140453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-100	5	-3.98	432609595	179928	121.72	2480	2510	2355	3260	1760	2510	2404.35	0.46	13081	2636	2572	2526	2462	2416	2550	2440	80	750	500	1550	5	1	16050530	387	-2.40	0.71	12	1.12	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2240	7.59	20240805	6270	-61.56	20231207	2165	11.32	20231024	3.31	N	058110	500	80 억	73185	N	N	N	N
125	20240902	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-85	5	-3.39	413131480	171847	116.25	2480	2510	2355	3260	1760	2510	2404.07	0.46	13644	2636	2572	2526	2462	2416	2550	2440	80	750	500	1550	5	1	16050530	389	-2.42	0.72	12	1.07	-1004.00	3378.00	6270	20231207	-61.32	2165	20231024	12.01	4120	-41.14	20240222	2240	8.26	20240805	6270	-61.32	20231207	2165	12.01	20231024	3.31	N	058110	500	80 억	73185	N	N	N	N
126	20240902	120453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2425	-85	5	-3.39	402547885	167469	113.29	2480	2510	2355	3260	1760	2510	2403.72	0.46	14613	2636	2572	2526	2462	2416	2550	2440	80	750	500	1550	5	1	16050530	389	-2.42	0.72	12	1.04	-1004.00	3378.00	6270	20231207	-61.32	2165	20231024	12.01	4120	-41.14	20240222	2240	8.26	20240805	6270	-61.32	20231207	2165	12.01	20231024	3.31	N	058110	500	80 억	73185	N	N	N	N
127	20240902	110448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2390	-120	5	-4.78	317364780	131983	89.28	2480	2510	2355	3260	1760	2510	2404.59	0.46	-5668	2636	2572	2526	2462	2416	2550	2440	80	750	500	1550	5	1	16050530	384	-2.38	0.71	12	0.82	-1004.00	3378.00	6270	20231207	-61.88	2165	20231024	10.39	4120	-41.99	20240222	2240	6.70	20240805	6270	-61.88	20231207	2165	10.39	20231024	3.31	N	058110	500	80 억	73185	N	N	N	N
128	20240902	100447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2410	-100	5	-3.98	249005610	103238	69.84	2480	2510	2355	3260	1760	2510	2411.96	0.46	-10621	2636	2572	2526	2462	2416	2550	2440	80	750	500	1550	5	1	16050530	387	-2.40	0.71	12	0.64	-1004.00	3378.00	6270	20231207	-61.56	2165	20231024	11.32	4120	-41.50	20240222	2240	7.59	20240805	6270	-61.56	20231207	2165	11.32	20231024	3.31	N	058110	500	80 억	73185	N	N	N	N
129	20240902	090444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2485	-25	5	-1.00	21972920	8855	5.99	2480	2510	2475	3260	1760	2510	2481.41	0.46	-3220	2636	2572	2526	2462	2416	2550	2440	80	750	500	1550	5	1	16050530	399	-2.48	0.74	12	0.06	-1004.00	3378.00	6270	20231207	-60.37	2165	20231024	14.78	4120	-39.68	20240222	2240	10.94	20240805	6270	-60.37	20231207	2165	14.78	20231024	3.31	N	058110	500	80 억	73185	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History