KissMeData/179290/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160923	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7510	-10	5	-0.13	591069850	78564	136.69	7530	7620	7420	9770	5270	7520	7523.44	5.51	-1150	7766	7642	7506	7382	7246	7705	7445	164	2250	500	5260	10	1	32365678	2431	18.87	2.61	12	0.24	398.00	2879.00	9840	20230919	-23.68	5290	20240805	41.97	9270	-18.99	20240514	5290	41.97	20240805	9360	-19.76	20231005	5290	41.97	20240805	2.63	N	179290	500	163 억	1781757	N	N	24	N	N
3	20240930	150935	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7490	-30	5	-0.40	553649340	73577	128.02	7530	7620	7420	9770	5270	7520	7524.76	5.51	565	7766	7642	7506	7382	7246	7705	7445	164	2250	500	5260	10	1	32365678	2424	18.82	2.60	12	0.23	398.00	2879.00	9840	20230919	-23.88	5290	20240805	41.59	9270	-19.20	20240514	5290	41.59	20240805	9360	-19.98	20231005	5290	41.59	20240805	2.63	N	179290	500	163 억	1781757	N	N	9	N	N
4	20240930	140934	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7580	60	2	0.80	451519770	59977	104.36	7530	7620	7420	9770	5270	7520	7528.22	5.51	-2372	7766	7642	7506	7382	7246	7705	7445	164	2250	500	5260	10	1	32365678	2453	19.05	2.63	12	0.19	398.00	2879.00	9840	20230919	-22.97	5290	20240805	43.29	9270	-18.23	20240514	5290	43.29	20240805	9360	-19.02	20231005	5290	43.29	20240805	2.63	N	179290	500	163 억	1781757	N	N	9	N	N
5	20240930	130929	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7540	20	2	0.27	322786510	42912	74.66	7530	7620	7420	9770	5270	7520	7522.06	5.51	-6752	7766	7642	7506	7382	7246	7705	7445	164	2250	500	5260	10	1	32365678	2440	18.94	2.62	12	0.13	398.00	2879.00	9840	20230919	-23.37	5290	20240805	42.53	9270	-18.66	20240514	5290	42.53	20240805	9360	-19.44	20231005	5290	42.53	20240805	2.63	N	179290	500	163 억	1781757	N	N	9	N	N
6	20240930	120926	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7550	30	2	0.40	273096670	36355	63.25	7530	7620	7420	9770	5270	7520	7511.94	5.51	-5652	7766	7642	7506	7382	7246	7705	7445	164	2250	500	5260	10	1	32365678	2444	18.97	2.62	12	0.11	398.00	2879.00	9840	20230919	-23.27	5290	20240805	42.72	9270	-18.55	20240514	5290	42.72	20240805	9360	-19.34	20231005	5290	42.72	20240805	2.63	N	179290	500	163 억	1781757	N	N	9	N	N
7	20240930	110924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7480	-40	5	-0.53	226198800	30108	52.39	7530	7620	7420	9770	5270	7520	7512.91	5.51	-8371	7766	7642	7506	7382	7246	7705	7445	164	2250	500	5260	10	1	32365678	2421	18.79	2.60	12	0.09	398.00	2879.00	9840	20230919	-23.98	5290	20240805	41.40	9270	-19.31	20240514	5290	41.40	20240805	9360	-20.09	20231005	5290	41.40	20240805	2.63	N	179290	500	163 억	1781757	N	N	9	N	N
8	20240930	100923	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7480	-40	5	-0.53	138279010	18326	31.89	7530	7620	7470	9770	5270	7520	7545.51	5.51	-6126	7766	7642	7506	7382	7246	7705	7445	164	2250	500	5260	10	1	32365678	2421	18.79	2.60	12	0.06	398.00	2879.00	9840	20230919	-23.98	5290	20240805	41.40	9270	-19.31	20240514	5290	41.40	20240805	9360	-20.09	20231005	5290	41.40	20240805	2.63	N	179290	500	163 억	1781757	N	N	9	N	N
9	20240930	090846	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7540	20	2	0.27	10490620	1394	2.43	7530	7540	7500	9770	5270	7520	7525.55	5.51	-935	7766	7642	7506	7382	7246	7705	7445	164	2250	500	5260	10	1	32365678	2440	18.94	2.62	12	0.00	398.00	2879.00	9840	20230919	-23.37	5290	20240805	42.53	9270	-18.66	20240514	5290	42.53	20240805	9360	-19.44	20231005	5290	42.53	20240805	2.63	N	179290	500	163 억	1781757	N	N	9	N	N
10	20240927	160932	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7520	100	2	1.35	428186680	56950	30.21	7410	7630	7370	9640	5200	7420	7518.63	5.48	8028	7686	7552	7466	7332	7246	7510	7290	164	2220	500	5190	10	1	32365678	2434	18.89	2.61	12	0.18	398.00	2879.00	9980	20230918	-24.65	5290	20240805	42.16	9270	-18.88	20240514	5290	42.16	20240805	9370	-19.74	20230927	5290	42.16	20240805	2.58	N	179290	500	163 억	1773151	N	N	9	N	N
11	20240927	150932	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7530	110	2	1.48	398567780	53014	28.12	7410	7630	7370	9640	5200	7420	7518.16	5.48	8139	7686	7552	7466	7332	7246	7510	7290	164	2220	500	5190	10	1	32365678	2437	18.92	2.62	12	0.16	398.00	2879.00	9980	20230918	-24.55	5290	20240805	42.34	9270	-18.77	20240514	5290	42.34	20240805	9370	-19.64	20230927	5290	42.34	20240805	2.58	N	179290	500	163 억	1773151	N	N	7	N	N
12	20240927	140940	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7540	120	2	1.62	355794950	47325	25.11	7410	7630	7370	9640	5200	7420	7518.12	5.48	8258	7686	7552	7466	7332	7246	7510	7290	164	2220	500	5190	10	1	32365678	2440	18.94	2.62	12	0.15	398.00	2879.00	9980	20230918	-24.45	5290	20240805	42.53	9270	-18.66	20240514	5290	42.53	20240805	9370	-19.53	20230927	5290	42.53	20240805	2.58	N	179290	500	163 억	1773151	N	N	7	N	N
13	20240927	130934	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7550	130	2	1.75	317453710	42225	22.40	7410	7630	7370	9640	5200	7420	7518.15	5.48	7282	7686	7552	7466	7332	7246	7510	7290	164	2220	500	5190	10	1	32365678	2444	18.97	2.62	12	0.13	398.00	2879.00	9980	20230918	-24.35	5290	20240805	42.72	9270	-18.55	20240514	5290	42.72	20240805	9370	-19.42	20230927	5290	42.72	20240805	2.58	N	179290	500	163 억	1773151	N	N	7	N	N
14	20240927	120927	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	180	2	2.43	261074580	34778	18.45	7410	7630	7370	9640	5200	7420	7506.89	5.48	8239	7686	7552	7466	7332	7246	7510	7290	164	2220	500	5190	10	1	32365678	2460	19.10	2.64	12	0.11	398.00	2879.00	9980	20230918	-23.85	5290	20240805	43.67	9270	-18.02	20240514	5290	43.67	20240805	9370	-18.89	20230927	5290	43.67	20240805	2.58	N	179290	500	163 억	1773151	N	N	7	N	N
15	20240927	110932	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7450	30	2	0.40	135583650	18227	9.67	7410	7520	7370	9640	5200	7420	7438.62	5.48	3475	7686	7552	7466	7332	7246	7510	7290	164	2220	500	5190	10	1	32365678	2411	18.72	2.59	12	0.06	398.00	2879.00	9980	20230918	-25.35	5290	20240805	40.83	9270	-19.63	20240514	5290	40.83	20240805	9370	-20.49	20230927	5290	40.83	20240805	2.58	N	179290	500	163 억	1773151	N	N	7	N	N
16	20240927	100928	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7480	60	2	0.81	79698140	10720	5.69	7410	7500	7370	9640	5200	7420	7434.53	5.48	2075	7686	7552	7466	7332	7246	7510	7290	164	2220	500	5190	10	1	32365678	2421	18.79	2.60	12	0.03	398.00	2879.00	9980	20230918	-25.05	5290	20240805	41.40	9270	-19.31	20240514	5290	41.40	20240805	9370	-20.17	20230927	5290	41.40	20240805	2.58	N	179290	500	163 억	1773151	N	N	7	N	N
17	20240927	090931	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7450	30	2	0.40	11253550	1520	0.81	7410	7450	7370	9640	5200	7420	7403.65	5.48	456	7686	7552	7466	7332	7246	7510	7290	164	2220	500	5190	10	1	32365678	2411	18.72	2.59	12	0.00	398.00	2879.00	9980	20230918	-25.35	5290	20240805	40.83	9270	-19.63	20240514	5290	40.83	20240805	9370	-20.49	20230927	5290	40.83	20240805	2.58	N	179290	500	163 억	1773151	N	N	7	N	N
18	20240926	160914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7420	-150	5	-1.98	1405372200	188038	48.68	7540	7600	7380	9840	5300	7570	7477.25	5.42	18464	8196	7882	7646	7332	7096	8040	7490	164	2270	500	5290	10	1	32365678	2402	18.64	2.58	12	0.58	398.00	2879.00	9980	20230918	-25.65	5290	20240805	40.26	9270	-19.96	20240514	5290	40.26	20240805	9370	-20.81	20230927	5290	40.26	20240805	2.50	N	179290	500	163 억	1753680	N	N	7	N	N
19	20240926	150917	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7540	-30	5	-0.40	1229674410	164399	42.56	7540	7600	7380	9840	5300	7570	7479.81	5.42	16512	8196	7882	7646	7332	7096	8040	7490	164	2270	500	5290	10	1	32365678	2440	18.94	2.62	12	0.51	398.00	2879.00	9980	20230918	-24.45	5290	20240805	42.53	9270	-18.66	20240514	5290	42.53	20240805	9370	-19.53	20230927	5290	42.53	20240805	2.50	N	179290	500	163 억	1753680	N	N	3	N	N
20	20240926	140924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7560	-10	5	-0.13	1180988570	157925	40.88	7540	7600	7380	9840	5300	7570	7478.16	5.42	16556	8196	7882	7646	7332	7096	8040	7490	164	2270	500	5290	10	1	32365678	2447	18.99	2.63	12	0.49	398.00	2879.00	9980	20230918	-24.25	5290	20240805	42.91	9270	-18.45	20240514	5290	42.91	20240805	9370	-19.32	20230927	5290	42.91	20240805	2.50	N	179290	500	163 억	1753680	N	N	3	N	N
21	20240926	130922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7510	-60	5	-0.79	1107868220	148206	38.36	7540	7600	7380	9840	5300	7570	7475.19	5.42	16866	8196	7882	7646	7332	7096	8040	7490	164	2270	500	5290	10	1	32365678	2431	18.87	2.61	12	0.46	398.00	2879.00	9980	20230918	-24.75	5290	20240805	41.97	9270	-18.99	20240514	5290	41.97	20240805	9370	-19.85	20230927	5290	41.97	20240805	2.50	N	179290	500	163 억	1753680	N	N	3	N	N
22	20240926	120925	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7480	-90	5	-1.19	1038962890	138997	35.98	7540	7600	7380	9840	5300	7570	7474.71	5.42	15113	8196	7882	7646	7332	7096	8040	7490	164	2270	500	5290	10	1	32365678	2421	18.79	2.60	12	0.43	398.00	2879.00	9980	20230918	-25.05	5290	20240805	41.40	9270	-19.31	20240514	5290	41.40	20240805	9370	-20.17	20230927	5290	41.40	20240805	2.50	N	179290	500	163 억	1753680	N	N	3	N	N
23	20240926	110924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7490	-80	5	-1.06	849278800	113572	29.40	7540	7600	7380	9840	5300	7570	7477.88	5.42	10848	8196	7882	7646	7332	7096	8040	7490	164	2270	500	5290	10	1	32365678	2424	18.82	2.60	12	0.35	398.00	2879.00	9980	20230918	-24.95	5290	20240805	41.59	9270	-19.20	20240514	5290	41.59	20240805	9370	-20.06	20230927	5290	41.59	20240805	2.50	N	179290	500	163 억	1753680	N	N	3	N	N
24	20240926	100926	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7460	-110	5	-1.45	652995630	87430	22.63	7540	7600	7380	9840	5300	7570	7468.77	5.42	13961	8196	7882	7646	7332	7096	8040	7490	164	2270	500	5290	10	1	32365678	2414	18.74	2.59	12	0.27	398.00	2879.00	9980	20230918	-25.25	5290	20240805	41.02	9270	-19.53	20240514	5290	41.02	20240805	9370	-20.38	20230927	5290	41.02	20240805	2.50	N	179290	500	163 억	1753680	N	N	3	N	N
25	20240926	090923	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7560	-10	5	-0.13	44701410	5935	1.54	7540	7560	7500	9840	5300	7570	7531.77	5.42	517	8196	7882	7646	7332	7096	8040	7490	164	2270	500	5290	10	1	32365678	2447	18.99	2.63	12	0.02	398.00	2879.00	9980	20230918	-24.25	5290	20240805	42.91	9270	-18.45	20240514	5290	42.91	20240805	9370	-19.32	20230927	5290	42.91	20240805	2.50	N	179290	500	163 억	1753680	N	N	3	N	N
26	20240925	160913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7570	110	2	1.47	2964108800	384471	307.95	7460	7960	7410	9690	5230	7460	7709.69	5.93	-22072	7733	7596	7463	7326	7193	7530	7260	164	2230	500	5220	10	1	32365678	2450	19.02	2.63	12	1.19	398.00	2879.00	9980	20230918	-24.15	5290	20240805	43.10	9270	-18.34	20240514	5290	43.10	20240805	9610	-21.23	20230925	5290	43.10	20240805	2.62	N	179290	500	163 억	1920406	N	N	3	N	N
27	20240925	150920	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7540	80	2	1.07	2883415140	373815	299.41	7460	7960	7410	9690	5230	7460	7713.52	5.93	-21852	7733	7596	7463	7326	7193	7530	7260	164	2230	500	5220	10	1	32365678	2440	18.94	2.62	12	1.15	398.00	2879.00	9980	20230918	-24.45	5290	20240805	42.53	9270	-18.66	20240514	5290	42.53	20240805	9610	-21.54	20230925	5290	42.53	20240805	2.62	N	179290	500	163 억	1920406	N	N	15	N	N
28	20240925	140922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7720	260	2	3.49	2540447700	328845	263.39	7460	7960	7410	9690	5230	7460	7725.41	5.93	-29681	7733	7596	7463	7326	7193	7530	7260	164	2230	500	5220	10	1	32365678	2499	19.40	2.68	12	1.02	398.00	2879.00	9980	20230918	-22.65	5290	20240805	45.94	9270	-16.72	20240514	5290	45.94	20240805	9610	-19.67	20230925	5290	45.94	20240805	2.62	N	179290	500	163 억	1920406	N	N	15	N	N
29	20240925	130921	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7720	260	2	3.49	1180471720	155246	124.35	7460	7740	7410	9690	5230	7460	7603.93	5.93	-20865	7733	7596	7463	7326	7193	7530	7260	164	2230	500	5220	10	1	32365678	2499	19.40	2.68	12	0.48	398.00	2879.00	9980	20230918	-22.65	5290	20240805	45.94	9270	-16.72	20240514	5290	45.94	20240805	9610	-19.67	20230925	5290	45.94	20240805	2.62	N	179290	500	163 억	1920406	N	N	15	N	N
30	20240925	120922	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7680	220	2	2.95	688573690	91001	72.89	7460	7720	7410	9690	5230	7460	7566.73	5.93	-6854	7733	7596	7463	7326	7193	7530	7260	164	2230	500	5220	10	1	32365678	2486	19.30	2.67	12	0.28	398.00	2879.00	9980	20230918	-23.05	5290	20240805	45.18	9270	-17.15	20240514	5290	45.18	20240805	9610	-20.08	20230925	5290	45.18	20240805	2.62	N	179290	500	163 억	1920406	N	N	15	N	N
31	20240925	110917	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7420	-40	5	-0.54	244507130	32688	26.18	7460	7540	7410	9690	5230	7460	7480.06	5.93	5722	7733	7596	7463	7326	7193	7530	7260	164	2230	500	5220	10	1	32365678	2402	18.64	2.58	12	0.10	398.00	2879.00	9980	20230918	-25.65	5290	20240805	40.26	9270	-19.96	20240514	5290	40.26	20240805	9610	-22.79	20230925	5290	40.26	20240805	2.62	N	179290	500	163 억	1920406	N	N	15	N	N
32	20240925	100914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7530	70	2	0.94	148988220	19870	15.92	7460	7540	7460	9690	5230	7460	7498.26	5.93	2530	7733	7596	7463	7326	7193	7530	7260	164	2230	500	5220	10	1	32365678	2437	18.92	2.62	12	0.06	398.00	2879.00	9980	20230918	-24.55	5290	20240805	42.34	9270	-18.77	20240514	5290	42.34	20240805	9610	-21.64	20230925	5290	42.34	20240805	2.62	N	179290	500	163 억	1920406	N	N	15	N	N
33	20240925	090924	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7530	70	2	0.94	21245630	2833	2.27	7460	7540	7460	9690	5230	7460	7500.15	5.93	541	7733	7596	7463	7326	7193	7530	7260	164	2230	500	5220	10	1	32365678	2437	18.92	2.62	12	0.01	398.00	2879.00	9980	20230918	-24.55	5290	20240805	42.34	9270	-18.77	20240514	5290	42.34	20240805	9610	-21.64	20230925	5290	42.34	20240805	2.62	N	179290	500	163 억	1920406	N	N	15	N	N
34	20240924	160913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7460	-140	5	-1.84	925033600	124113	42.41	7580	7600	7330	9880	5320	7600	7453.02	6.01	-24040	7960	7780	7500	7320	7040	7870	7410	164	2280	500	5320	10	1	32365678	2414	18.74	2.59	12	0.38	398.00	2879.00	9980	20230918	-25.25	5290	20240805	41.02	9270	-19.53	20240514	5290	41.02	20240805	9610	-22.37	20230925	5290	41.02	20240805	2.58	N	179290	500	163 억	1944595	N	N	15	N	N
35	20240924	150914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7500	-100	5	-1.32	860581350	115483	39.46	7580	7600	7330	9880	5320	7600	7451.90	6.01	-21641	7960	7780	7500	7320	7040	7870	7410	164	2280	500	5320	10	1	32365678	2427	18.84	2.61	12	0.36	398.00	2879.00	9980	20230918	-24.85	5290	20240805	41.78	9270	-19.09	20240514	5290	41.78	20240805	9610	-21.96	20230925	5290	41.78	20240805	2.58	N	179290	500	163 억	1944595	N	N	4	N	N
36	20240924	140904	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7460	-140	5	-1.84	809806650	108690	37.14	7580	7600	7330	9880	5320	7600	7450.49	6.01	-18937	7960	7780	7500	7320	7040	7870	7410	164	2280	500	5320	10	1	32365678	2414	18.74	2.59	12	0.34	398.00	2879.00	9980	20230918	-25.25	5290	20240805	41.02	9270	-19.53	20240514	5290	41.02	20240805	9610	-22.37	20230925	5290	41.02	20240805	2.58	N	179290	500	163 억	1944595	N	N	4	N	N
37	20240924	130914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7450	-150	5	-1.97	659819810	88648	30.29	7580	7600	7330	9880	5320	7600	7442.99	6.01	-13218	7960	7780	7500	7320	7040	7870	7410	164	2280	500	5320	10	1	32365678	2411	18.72	2.59	12	0.27	398.00	2879.00	9980	20230918	-25.35	5290	20240805	40.83	9270	-19.63	20240514	5290	40.83	20240805	9610	-22.48	20230925	5290	40.83	20240805	2.58	N	179290	500	163 억	1944595	N	N	4	N	N
38	20240924	120906	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7400	-200	5	-2.63	598433750	80381	27.47	7580	7600	7330	9880	5320	7600	7444.80	6.01	-12667	7960	7780	7500	7320	7040	7870	7410	164	2280	500	5320	10	1	32365678	2395	18.59	2.57	12	0.25	398.00	2879.00	9980	20230918	-25.85	5290	20240805	39.89	9270	-20.17	20240514	5290	39.89	20240805	9610	-23.00	20230925	5290	39.89	20240805	2.58	N	179290	500	163 억	1944595	N	N	4	N	N
39	20240924	110914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7390	-210	5	-2.76	479404780	64208	21.94	7580	7600	7380	9880	5320	7600	7466.25	6.01	-13662	7960	7780	7500	7320	7040	7870	7410	164	2280	500	5320	10	1	32365678	2392	18.57	2.57	12	0.20	398.00	2879.00	9980	20230918	-25.95	5290	20240805	39.70	9270	-20.28	20240514	5290	39.70	20240805	9610	-23.10	20230925	5290	39.70	20240805	2.58	N	179290	500	163 억	1944595	N	N	4	N	N
40	20240924	100914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7450	-150	5	-1.97	309570460	41285	14.11	7580	7600	7400	9880	5320	7600	7498.16	6.01	-6135	7960	7780	7500	7320	7040	7870	7410	164	2280	500	5320	10	1	32365678	2411	18.72	2.59	12	0.13	398.00	2879.00	9980	20230918	-25.35	5290	20240805	40.83	9270	-19.63	20240514	5290	40.83	20240805	9610	-22.48	20230925	5290	40.83	20240805	2.58	N	179290	500	163 억	1944595	N	N	4	N	N
41	20240924	090916	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7570	-30	5	-0.39	88269280	11640	3.98	7580	7600	7530	9880	5320	7600	7583.14	6.01	-2110	7960	7780	7500	7320	7040	7870	7410	164	2280	500	5320	10	1	32365678	2450	19.02	2.63	12	0.04	398.00	2879.00	9980	20230918	-24.15	5290	20240805	43.10	9270	-18.34	20240514	5290	43.10	20240805	9610	-21.23	20230925	5290	43.10	20240805	2.58	N	179290	500	163 억	1944595	N	N	4	N	N
42	20240923	160910	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	380	2	5.26	2198009790	291794	249.00	7250	7680	7220	9380	5060	7220	7532.62	5.91	31358	7400	7310	7160	7070	6920	7355	7115	164	2160	500	5050	10	1	32365678	2460	19.10	2.64	12	0.90	398.00	2879.00	10150	20230912	-25.12	5290	20240805	43.67	9270	-18.02	20240514	5290	43.67	20240805	9610	-20.92	20230925	5290	43.67	20240805	2.58	N	179290	500	163 억	1914254	N	N	4	N	N
43	20240923	150912	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7560	340	2	4.71	2105268420	279574	238.57	7250	7680	7220	9380	5060	7220	7530.28	5.91	30766	7400	7310	7160	7070	6920	7355	7115	164	2160	500	5050	10	1	32365678	2447	18.99	2.63	12	0.86	398.00	2879.00	10150	20230912	-25.52	5290	20240805	42.91	9270	-18.45	20240514	5290	42.91	20240805	9610	-21.33	20230925	5290	42.91	20240805	2.58	N	179290	500	163 억	1914254	N	N	17	N	N
44	20240923	140917	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7660	440	2	6.09	1885146390	250734	213.96	7250	7660	7220	9380	5060	7220	7518.52	5.91	40468	7400	7310	7160	7070	6920	7355	7115	164	2160	500	5050	10	1	32365678	2479	19.25	2.66	12	0.77	398.00	2879.00	10150	20230912	-24.53	5290	20240805	44.80	9270	-17.37	20240514	5290	44.80	20240805	9610	-20.29	20230925	5290	44.80	20240805	2.58	N	179290	500	163 억	1914254	N	N	17	N	N
45	20240923	130913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7560	340	2	4.71	1686732730	224680	191.73	7250	7650	7220	9380	5060	7220	7507.28	5.91	37906	7400	7310	7160	7070	6920	7355	7115	164	2160	500	5050	10	1	32365678	2447	18.99	2.63	12	0.69	398.00	2879.00	10150	20230912	-25.52	5290	20240805	42.91	9270	-18.45	20240514	5290	42.91	20240805	9610	-21.33	20230925	5290	42.91	20240805	2.58	N	179290	500	163 억	1914254	N	N	17	N	N
46	20240923	120913	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7600	380	2	5.26	1570406640	209341	178.64	7250	7650	7220	9380	5060	7220	7501.68	5.91	37777	7400	7310	7160	7070	6920	7355	7115	164	2160	500	5050	10	1	32365678	2460	19.10	2.64	12	0.65	398.00	2879.00	10150	20230912	-25.12	5290	20240805	43.67	9270	-18.02	20240514	5290	43.67	20240805	9610	-20.92	20230925	5290	43.67	20240805	2.58	N	179290	500	163 억	1914254	N	N	17	N	N
47	20240923	110914	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7610	390	2	5.40	1257843200	168210	143.54	7250	7620	7220	9380	5060	7220	7477.83	5.91	30458	7400	7310	7160	7070	6920	7355	7115	164	2160	500	5050	10	1	32365678	2463	19.12	2.64	12	0.52	398.00	2879.00	10150	20230912	-25.02	5290	20240805	43.86	9270	-17.91	20240514	5290	43.86	20240805	9610	-20.81	20230925	5290	43.86	20240805	2.58	N	179290	500	163 억	1914254	N	N	17	N	N
48	20240923	100912	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7470	250	2	3.46	714604580	96338	82.21	7250	7560	7220	9380	5060	7220	7417.70	5.91	13113	7400	7310	7160	7070	6920	7355	7115	164	2160	500	5050	10	1	32365678	2418	18.77	2.59	12	0.30	398.00	2879.00	10150	20230912	-26.40	5290	20240805	41.21	9270	-19.42	20240514	5290	41.21	20240805	9610	-22.27	20230925	5290	41.21	20240805	2.58	N	179290	500	163 억	1914254	N	N	17	N	N
49	20240923	090912	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7290	70	2	0.97	71202400	9776	8.34	7250	7320	7220	9380	5060	7220	7283.45	5.91	3536	7400	7310	7160	7070	6920	7355	7115	164	2160	500	5050	10	1	32365678	2359	18.32	2.53	12	0.03	398.00	2879.00	10150	20230912	-28.18	5290	20240805	37.81	9270	-21.36	20240514	5290	37.81	20240805	9610	-24.14	20230925	5290	37.81	20240805	2.58	N	179290	500	163 억	1914254	N	N	17	N	N
50	20240913	160828	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7050	110	2	1.59	821783540	117763	69.01	6920	7160	6840	9020	4860	6940	6977.58	5.86	-11341	7186	7062	6916	6792	6646	7125	6855	164	2080	500	4850	10	1	32365678	2282	17.71	2.45	12	0.36	398.00	2879.00	10150	20230912	-30.54	5290	20240805	33.27	9270	-23.95	20240514	5290	33.27	20240805	9980	-29.36	20230918	5290	33.27	20240805	2.67	N	179290	500	163 억	1898196	N	N	334	N	N
51	20240913	150835	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7150	210	2	3.03	593024650	85381	50.03	6920	7150	6840	9020	4860	6940	6945.63	5.86	6939	7186	7062	6916	6792	6646	7125	6855	164	2080	500	4850	10	1	32365678	2314	17.96	2.48	12	0.26	398.00	2879.00	10150	20230912	-29.56	5290	20240805	35.16	9270	-22.87	20240514	5290	35.16	20240805	9980	-28.36	20230918	5290	35.16	20240805	2.67	N	179290	500	163 억	1898196	N	N	334	N	N
52	20240913	140838	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6910	-30	5	-0.43	343933610	49899	29.24	6920	7060	6840	9020	4860	6940	6892.59	5.86	-2926	7186	7062	6916	6792	6646	7125	6855	164	2080	500	4850	10	1	32365678	2236	17.36	2.40	12	0.15	398.00	2879.00	10150	20230912	-31.92	5290	20240805	30.62	9270	-25.46	20240514	5290	30.62	20240805	9980	-30.76	20230918	5290	30.62	20240805	2.67	N	179290	500	163 억	1898196	N	N	334	N	N
53	20240913	130833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6890	-50	5	-0.72	297640220	43181	25.30	6920	7060	6840	9020	4860	6940	6892.84	5.86	-4144	7186	7062	6916	6792	6646	7125	6855	164	2080	500	4850	10	1	32365678	2230	17.31	2.39	12	0.13	398.00	2879.00	10150	20230912	-32.12	5290	20240805	30.25	9270	-25.67	20240514	5290	30.25	20240805	9980	-30.96	20230918	5290	30.25	20240805	2.67	N	179290	500	163 억	1898196	N	N	334	N	N
54	20240913	120833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6890	-50	5	-0.72	253197140	36715	21.51	6920	7060	6840	9020	4860	6940	6896.27	5.86	-6863	7186	7062	6916	6792	6646	7125	6855	164	2080	500	4850	10	1	32365678	2230	17.31	2.39	12	0.11	398.00	2879.00	10150	20230912	-32.12	5290	20240805	30.25	9270	-25.67	20240514	5290	30.25	20240805	9980	-30.96	20230918	5290	30.25	20240805	2.67	N	179290	500	163 억	1898196	N	N	334	N	N
55	20240913	110834	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6910	-30	5	-0.43	147814970	21370	12.52	6920	7060	6870	9020	4860	6940	6916.93	5.86	-5822	7186	7062	6916	6792	6646	7125	6855	164	2080	500	4850	10	1	32365678	2236	17.36	2.40	12	0.07	398.00	2879.00	10150	20230912	-31.92	5290	20240805	30.62	9270	-25.46	20240514	5290	30.62	20240805	9980	-30.76	20230918	5290	30.62	20240805	2.67	N	179290	500	163 억	1898196	N	N	334	N	N
56	20240913	100837	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6930	-10	5	-0.14	98836890	14268	8.36	6920	7060	6900	9020	4860	6940	6927.16	5.86	-4813	7186	7062	6916	6792	6646	7125	6855	164	2080	500	4850	10	1	32365678	2243	17.41	2.41	12	0.04	398.00	2879.00	10150	20230912	-31.72	5290	20240805	31.00	9270	-25.24	20240514	5290	31.00	20240805	9980	-30.56	20230918	5290	31.00	20240805	2.67	N	179290	500	163 억	1898196	N	N	334	N	N
57	20240913	090840	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7000	60	2	0.86	17162960	2466	1.45	6920	7060	6920	9020	4860	6940	6959.92	5.86	-1090	7186	7062	6916	6792	6646	7125	6855	164	2080	500	4850	10	1	32365678	2266	17.59	2.43	12	0.01	398.00	2879.00	10150	20230912	-31.03	5290	20240805	32.33	9270	-24.49	20240514	5290	32.33	20240805	9980	-29.86	20230918	5290	32.33	20240805	2.67	N	179290	500	163 억	1898196	N	N	334	N	N
58	20240912	160820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6940	180	2	2.66	1182179130	170540	174.80	6770	7040	6770	8780	4740	6760	6931.92	5.67	21175	6986	6872	6786	6672	6586	6930	6730	164	2020	500	4730	10	1	32365678	2246	17.44	2.41	12	0.53	398.00	2879.00	10150	20230912	-31.63	5290	20240805	31.19	9270	-25.13	20240514	5290	31.19	20240805	10150	-31.63	20230912	5290	31.19	20240805	2.65	N	179290	500	163 억	1834946	N	N	334	N	N
59	20240912	150833	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6940	180	2	2.66	1101789920	158942	162.91	6770	7040	6770	8780	4740	6760	6932.03	5.67	20978	6986	6872	6786	6672	6586	6930	6730	164	2020	500	4730	10	1	32365678	2246	17.44	2.41	12	0.49	398.00	2879.00	10150	20230912	-31.63	5290	20240805	31.19	9270	-25.13	20240514	5290	31.19	20240805	10150	-31.63	20230912	5290	31.19	20240805	2.65	N	179290	500	163 억	1834946	N	N	0	N	N
60	20240912	140836	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6880	120	2	1.78	974831870	140585	144.10	6770	7040	6770	8780	4740	6760	6934.11	5.67	19828	6986	6872	6786	6672	6586	6930	6730	164	2020	500	4730	10	1	32365678	2227	17.29	2.39	12	0.43	398.00	2879.00	10150	20230912	-32.22	5290	20240805	30.06	9270	-25.78	20240514	5290	30.06	20240805	10150	-32.22	20230912	5290	30.06	20240805	2.65	N	179290	500	163 억	1834946	N	N	0	N	N
61	20240912	130829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6890	130	2	1.92	865936040	124779	127.90	6770	7040	6770	8780	4740	6760	6939.76	5.67	19446	6986	6872	6786	6672	6586	6930	6730	164	2020	500	4730	10	1	32365678	2230	17.31	2.39	12	0.39	398.00	2879.00	10150	20230912	-32.12	5290	20240805	30.25	9270	-25.67	20240514	5290	30.25	20240805	10150	-32.12	20230912	5290	30.25	20240805	2.65	N	179290	500	163 억	1834946	N	N	0	N	N
62	20240912	120828	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6910	150	2	2.22	742607360	106904	109.58	6770	7040	6770	8780	4740	6760	6946.49	5.67	19845	6986	6872	6786	6672	6586	6930	6730	164	2020	500	4730	10	1	32365678	2236	17.36	2.40	12	0.33	398.00	2879.00	10150	20230912	-31.92	5290	20240805	30.62	9270	-25.46	20240514	5290	30.62	20240805	10150	-31.92	20230912	5290	30.62	20240805	2.65	N	179290	500	163 억	1834946	N	N	0	N	N
63	20240912	110827	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6950	190	2	2.81	594633630	85600	87.74	6770	7040	6770	8780	4740	6760	6946.65	5.67	16397	6986	6872	6786	6672	6586	6930	6730	164	2020	500	4730	10	1	32365678	2249	17.46	2.41	12	0.26	398.00	2879.00	10150	20230912	-31.53	5290	20240805	31.38	9270	-25.03	20240514	5290	31.38	20240805	10150	-31.53	20230912	5290	31.38	20240805	2.65	N	179290	500	163 억	1834946	N	N	0	N	N
64	20240912	100829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6990	230	2	3.40	493198310	70972	72.75	6770	7040	6770	8780	4740	6760	6949.20	5.67	15813	6986	6872	6786	6672	6586	6930	6730	164	2020	500	4730	10	1	32365678	2262	17.56	2.43	12	0.22	398.00	2879.00	10150	20230912	-31.13	5290	20240805	32.14	9270	-24.60	20240514	5290	32.14	20240805	10150	-31.13	20230912	5290	32.14	20240805	2.65	N	179290	500	163 억	1834946	N	N	0	N	N
65	20240912	090829	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6860	100	2	1.48	17263000	2528	2.59	6770	6870	6770	8780	4740	6760	6828.72	5.67	201	6986	6872	6786	6672	6586	6930	6730	164	2020	500	4730	10	1	32365678	2220	17.24	2.38	12	0.01	398.00	2879.00	10150	20230912	-32.41	5290	20240805	29.68	9270	-26.00	20240514	5290	29.68	20240805	10150	-32.41	20230912	5290	29.68	20240805	2.65	N	179290	500	163 억	1834946	N	N	0	N	N
66	20240911	160810	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6760	60	2	0.90	662272880	97032	109.15	6740	6900	6700	8710	4690	6700	6825.44	5.66	4206	6833	6766	6673	6606	6513	6800	6640	164	2010	500	4690	10	1	32365678	2188	16.98	2.35	12	0.30	398.00	2879.00	10150	20230912	-33.40	5290	20240805	27.79	9270	-27.08	20240514	5290	27.79	20240805	10150	-33.40	20230912	5290	27.79	20240805	2.65	N	179290	500	163 억	1832205	N	N	3	N	N
67	20240911	150817	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6770	70	2	1.04	597905600	87480	98.40	6740	6900	6700	8710	4690	6700	6834.77	5.66	1285	6833	6766	6673	6606	6513	6800	6640	164	2010	500	4690	10	1	32365678	2191	17.01	2.35	12	0.27	398.00	2879.00	10150	20230912	-33.30	5290	20240805	27.98	9270	-26.97	20240514	5290	27.98	20240805	10150	-33.30	20230912	5290	27.98	20240805	2.65	N	179290	500	163 억	1832205	N	N	3	N	N
68	20240911	140818	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	100	2	1.49	540492390	79046	88.92	6740	6900	6700	8710	4690	6700	6837.69	5.66	56	6833	6766	6673	6606	6513	6800	6640	164	2010	500	4690	10	1	32365678	2201	17.09	2.36	12	0.24	398.00	2879.00	10150	20230912	-33.00	5290	20240805	28.54	9270	-26.65	20240514	5290	28.54	20240805	10150	-33.00	20230912	5290	28.54	20240805	2.65	N	179290	500	163 억	1832205	N	N	3	N	N
69	20240911	130815	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	110	2	1.64	500301040	73127	82.26	6740	6900	6700	8710	4690	6700	6841.54	5.66	-1569	6833	6766	6673	6606	6513	6800	6640	164	2010	500	4690	10	1	32365678	2204	17.11	2.37	12	0.23	398.00	2879.00	10150	20230912	-32.91	5290	20240805	28.73	9270	-26.54	20240514	5290	28.73	20240805	10150	-32.91	20230912	5290	28.73	20240805	2.65	N	179290	500	163 억	1832205	N	N	3	N	N
70	20240911	120820	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	140	2	2.09	458204460	66930	75.29	6740	6900	6700	8710	4690	6700	6846.03	5.66	-2418	6833	6766	6673	6606	6513	6800	6640	164	2010	500	4690	10	1	32365678	2214	17.19	2.38	12	0.21	398.00	2879.00	10150	20230912	-32.61	5290	20240805	29.30	9270	-26.21	20240514	5290	29.30	20240805	10150	-32.61	20230912	5290	29.30	20240805	2.65	N	179290	500	163 억	1832205	N	N	3	N	N
71	20240911	110809	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	120	2	1.79	421258310	61511	69.19	6740	6900	6700	8710	4690	6700	6848.50	5.66	-2524	6833	6766	6673	6606	6513	6800	6640	164	2010	500	4690	10	1	32365678	2207	17.14	2.37	12	0.19	398.00	2879.00	10150	20230912	-32.81	5290	20240805	28.92	9270	-26.43	20240514	5290	28.92	20240805	10150	-32.81	20230912	5290	28.92	20240805	2.65	N	179290	500	163 억	1832205	N	N	3	N	N
72	20240911	100806	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6890	190	2	2.84	353824450	51619	58.06	6740	6900	6700	8710	4690	6700	6854.54	5.66	3164	6833	6766	6673	6606	6513	6800	6640	164	2010	500	4690	10	1	32365678	2230	17.31	2.39	12	0.16	398.00	2879.00	10150	20230912	-32.12	5290	20240805	30.25	9270	-25.67	20240514	5290	30.25	20240805	10150	-32.12	20230912	5290	30.25	20240805	2.65	N	179290	500	163 억	1832205	N	N	3	N	N
73	20240911	090822	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	120	2	1.79	53076470	7816	8.79	6740	6830	6700	8710	4690	6700	6790.75	5.66	1120	6833	6766	6673	6606	6513	6800	6640	164	2010	500	4690	10	1	32365678	2207	17.14	2.37	12	0.02	398.00	2879.00	10150	20230912	-32.81	5290	20240805	28.92	9270	-26.43	20240514	5290	28.92	20240805	10150	-32.81	20230912	5290	28.92	20240805	2.65	N	179290	500	163 억	1832205	N	N	3	N	N
74	20240910	160811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6700	30	2	0.45	590916800	88759	55.34	6690	6740	6580	8670	4670	6670	6657.47	5.64	7643	6850	6760	6600	6510	6350	6805	6555	164	2000	500	4660	10	1	32365678	2169	16.83	2.33	12	0.27	398.00	2879.00	10170	20230904	-34.12	5290	20240805	26.65	9270	-27.72	20240514	5290	26.65	20240805	10150	-33.99	20230912	5290	26.65	20240805	2.67	N	179290	500	163 억	1826459	N	N	3	N	N
75	20240910	150819	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6740	70	2	1.05	572058510	85945	53.59	6690	6740	6580	8670	4670	6670	6656.10	5.64	8366	6850	6760	6600	6510	6350	6805	6555	164	2000	500	4660	10	1	32365678	2181	16.93	2.34	12	0.27	398.00	2879.00	10170	20230904	-33.73	5290	20240805	27.41	9270	-27.29	20240514	5290	27.41	20240805	10150	-33.60	20230912	5290	27.41	20240805	2.67	N	179290	500	163 억	1826459	N	N	0	N	N
76	20240910	140812	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6700	30	2	0.45	483203680	72689	45.32	6690	6710	6580	8670	4670	6670	6647.55	5.64	7736	6850	6760	6600	6510	6350	6805	6555	164	2000	500	4660	10	1	32365678	2169	16.83	2.33	12	0.22	398.00	2879.00	10170	20230904	-34.12	5290	20240805	26.65	9270	-27.72	20240514	5290	26.65	20240805	10150	-33.99	20230912	5290	26.65	20240805	2.67	N	179290	500	163 억	1826459	N	N	0	N	N
77	20240910	130811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6710	40	2	0.60	447001870	67266	41.94	6690	6710	6580	8670	4670	6670	6645.29	5.64	6184	6850	6760	6600	6510	6350	6805	6555	164	2000	500	4660	10	1	32365678	2172	16.86	2.33	12	0.21	398.00	2879.00	10170	20230904	-34.02	5290	20240805	26.84	9270	-27.62	20240514	5290	26.84	20240805	10150	-33.89	20230912	5290	26.84	20240805	2.67	N	179290	500	163 억	1826459	N	N	0	N	N
78	20240910	120811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6690	20	2	0.30	411109190	61907	38.60	6690	6710	6580	8670	4670	6670	6640.75	5.64	5900	6850	6760	6600	6510	6350	6805	6555	164	2000	500	4660	10	1	32365678	2165	16.81	2.32	12	0.19	398.00	2879.00	10170	20230904	-34.22	5290	20240805	26.47	9270	-27.83	20240514	5290	26.47	20240805	10150	-34.09	20230912	5290	26.47	20240805	2.67	N	179290	500	163 억	1826459	N	N	0	N	N
79	20240910	110811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	0	3	0.00	357911880	53947	33.64	6690	6710	6580	8670	4670	6670	6634.51	5.64	6640	6850	6760	6600	6510	6350	6805	6555	164	2000	500	4660	10	1	32365678	2159	16.76	2.32	12	0.17	398.00	2879.00	10170	20230904	-34.41	5290	20240805	26.09	9270	-28.05	20240514	5290	26.09	20240805	10150	-34.29	20230912	5290	26.09	20240805	2.67	N	179290	500	163 억	1826459	N	N	0	N	N
80	20240910	100814	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6690	20	2	0.30	297608000	44882	27.99	6690	6710	6580	8670	4670	6670	6630.90	5.64	4597	6850	6760	6600	6510	6350	6805	6555	164	2000	500	4660	10	1	32365678	2165	16.81	2.32	12	0.14	398.00	2879.00	10170	20230904	-34.22	5290	20240805	26.47	9270	-27.83	20240514	5290	26.47	20240805	10150	-34.09	20230912	5290	26.47	20240805	2.67	N	179290	500	163 억	1826459	N	N	0	N	N
81	20240910	090811	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6610	-60	5	-0.90	76684880	11555	7.20	6690	6710	6610	8670	4670	6670	6636.51	5.64	4354	6850	6760	6600	6510	6350	6805	6555	164	2000	500	4660	10	1	32365678	2139	16.61	2.30	12	0.04	398.00	2879.00	10170	20230904	-35.00	5290	20240805	24.95	9270	-28.69	20240514	5290	24.95	20240805	10150	-34.88	20230912	5290	24.95	20240805	2.67	N	179290	500	163 억	1826459	N	N	0	N	N
82	20240909	160756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	20	2	0.30	1052605520	159889	162.50	6550	6690	6440	8640	4660	6650	6580.63	5.49	48352	6976	6812	6706	6542	6436	6760	6490	164	1990	500	4650	10	1	32365678	2159	16.76	2.32	12	0.49	398.00	2879.00	10700	20230901	-37.66	5290	20240805	26.09	9270	-28.05	20240514	5290	26.09	20240805	10150	-34.29	20230912	5290	26.09	20240805	2.73	N	179290	500	163 억	1776857	N	N	106	N	N
83	20240909	150804	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6590	-60	5	-0.90	953428970	144969	147.34	6550	6690	6440	8640	4660	6650	6576.78	5.49	49792	6976	6812	6706	6542	6436	6760	6490	164	1990	500	4650	10	1	32365678	2133	16.56	2.29	12	0.45	398.00	2879.00	10700	20230901	-38.41	5290	20240805	24.57	9270	-28.91	20240514	5290	24.57	20240805	10150	-35.07	20230912	5290	24.57	20240805	2.73	N	179290	500	163 억	1776857	N	N	106	N	N
84	20240909	140807	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6570	-80	5	-1.20	637657510	96867	98.45	6550	6690	6440	8640	4660	6650	6582.81	5.49	26321	6976	6812	6706	6542	6436	6760	6490	164	1990	500	4650	10	1	32365678	2126	16.51	2.28	12	0.30	398.00	2879.00	10700	20230901	-38.60	5290	20240805	24.20	9270	-29.13	20240514	5290	24.20	20240805	10150	-35.27	20230912	5290	24.20	20240805	2.73	N	179290	500	163 억	1776857	N	N	106	N	N
85	20240909	130800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	20	2	0.30	385924220	58613	59.57	6550	6690	6440	8640	4660	6650	6584.28	5.49	7135	6976	6812	6706	6542	6436	6760	6490	164	1990	500	4650	10	1	32365678	2159	16.76	2.32	12	0.18	398.00	2879.00	10700	20230901	-37.66	5290	20240805	26.09	9270	-28.05	20240514	5290	26.09	20240805	10150	-34.29	20230912	5290	26.09	20240805	2.73	N	179290	500	163 억	1776857	N	N	106	N	N
86	20240909	120758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6670	20	2	0.30	365034920	55473	56.38	6550	6690	6440	8640	4660	6650	6580.41	5.49	6867	6976	6812	6706	6542	6436	6760	6490	164	1990	500	4650	10	1	32365678	2159	16.76	2.32	12	0.17	398.00	2879.00	10700	20230901	-37.66	5290	20240805	26.09	9270	-28.05	20240514	5290	26.09	20240805	10150	-34.29	20230912	5290	26.09	20240805	2.73	N	179290	500	163 억	1776857	N	N	106	N	N
87	20240909	110759	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6650	0	3	0.00	269930680	41116	41.79	6550	6690	6440	8640	4660	6650	6565.10	5.49	794	6976	6812	6706	6542	6436	6760	6490	164	1990	500	4650	10	1	32365678	2152	16.71	2.31	12	0.13	398.00	2879.00	10700	20230901	-37.85	5290	20240805	25.71	9270	-28.26	20240514	5290	25.71	20240805	10150	-34.48	20230912	5290	25.71	20240805	2.73	N	179290	500	163 억	1776857	N	N	106	N	N
88	20240909	100803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6650	0	3	0.00	210192140	32092	32.62	6550	6690	6440	8640	4660	6650	6549.67	5.49	-2398	6976	6812	6706	6542	6436	6760	6490	164	1990	500	4650	10	1	32365678	2152	16.71	2.31	12	0.10	398.00	2879.00	10700	20230901	-37.85	5290	20240805	25.71	9270	-28.26	20240514	5290	25.71	20240805	10150	-34.48	20230912	5290	25.71	20240805	2.73	N	179290	500	163 억	1776857	N	N	106	N	N
89	20240909	090758	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6500	-150	5	-2.26	66852210	10269	10.44	6550	6600	6440	8640	4660	6650	6510.09	5.49	-1289	6976	6812	6706	6542	6436	6760	6490	164	1990	500	4650	10	1	32365678	2104	16.33	2.26	12	0.03	398.00	2879.00	10700	20230901	-39.25	5290	20240805	22.87	9270	-29.88	20240514	5290	22.87	20240805	10150	-35.96	20230912	5290	22.87	20240805	2.73	N	179290	500	163 억	1776857	N	N	106	N	N
90	20240906	160747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6650	-220	5	-3.20	649075670	97000	59.53	6870	6870	6600	8930	4810	6870	6691.50	5.52	-9929	7063	6966	6843	6746	6623	7015	6795	164	2060	500	4800	10	1	32365678	2152	16.71	2.31	12	0.30	398.00	2879.00	10700	20230901	-37.85	5290	20240805	25.71	9270	-28.26	20240514	5290	25.71	20240805	10150	-34.48	20230912	5290	25.71	20240805	2.89	N	179290	500	163 억	1787235	N	N	106	N	N
91	20240906	150759	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6700	-170	5	-2.47	610690750	91248	56.00	6870	6870	6600	8930	4810	6870	6692.64	5.52	-9151	7063	6966	6843	6746	6623	7015	6795	164	2060	500	4800	10	1	32365678	2169	16.83	2.33	12	0.28	398.00	2879.00	10700	20230901	-37.38	5290	20240805	26.65	9270	-27.72	20240514	5290	26.65	20240805	10150	-33.99	20230912	5290	26.65	20240805	2.89	N	179290	500	163 억	1787235	N	N	17	N	N
92	20240906	140808	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6690	-180	5	-2.62	583943900	87250	53.54	6870	6870	6600	8930	4810	6870	6692.76	5.52	-9394	7063	6966	6843	6746	6623	7015	6795	164	2060	500	4800	10	1	32365678	2165	16.81	2.32	12	0.27	398.00	2879.00	10700	20230901	-37.48	5290	20240805	26.47	9270	-27.83	20240514	5290	26.47	20240805	10150	-34.09	20230912	5290	26.47	20240805	2.89	N	179290	500	163 억	1787235	N	N	17	N	N
93	20240906	130800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6720	-150	5	-2.18	528144150	78893	48.41	6870	6870	6600	8930	4810	6870	6694.43	5.52	-9254	7063	6966	6843	6746	6623	7015	6795	164	2060	500	4800	10	1	32365678	2175	16.88	2.33	12	0.24	398.00	2879.00	10700	20230901	-37.20	5290	20240805	27.03	9270	-27.51	20240514	5290	27.03	20240805	10150	-33.79	20230912	5290	27.03	20240805	2.89	N	179290	500	163 억	1787235	N	N	17	N	N
94	20240906	120800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6740	-130	5	-1.89	445210380	66497	40.81	6870	6870	6600	8930	4810	6870	6695.18	5.52	-15776	7063	6966	6843	6746	6623	7015	6795	164	2060	500	4800	10	1	32365678	2181	16.93	2.34	12	0.21	398.00	2879.00	10700	20230901	-37.01	5290	20240805	27.41	9270	-27.29	20240514	5290	27.41	20240805	10150	-33.60	20230912	5290	27.41	20240805	2.89	N	179290	500	163 억	1787235	N	N	17	N	N
95	20240906	110803	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6710	-160	5	-2.33	358348360	53532	32.85	6870	6870	6600	8930	4810	6870	6694.08	5.52	-13083	7063	6966	6843	6746	6623	7015	6795	164	2060	500	4800	10	1	32365678	2172	16.86	2.33	12	0.17	398.00	2879.00	10700	20230901	-37.29	5290	20240805	26.84	9270	-27.62	20240514	5290	26.84	20240805	10150	-33.89	20230912	5290	26.84	20240805	2.89	N	179290	500	163 억	1787235	N	N	17	N	N
96	20240906	100757	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6690	-180	5	-2.62	224798420	33481	20.55	6870	6870	6640	8930	4810	6870	6714.19	5.52	-15260	7063	6966	6843	6746	6623	7015	6795	164	2060	500	4800	10	1	32365678	2165	16.81	2.32	12	0.10	398.00	2879.00	10700	20230901	-37.48	5290	20240805	26.47	9270	-27.83	20240514	5290	26.47	20240805	10150	-34.09	20230912	5290	26.47	20240805	2.89	N	179290	500	163 억	1787235	N	N	17	N	N
97	20240906	090800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6850	-20	5	-0.29	21110150	3094	1.90	6870	6870	6800	8930	4810	6870	6822.87	5.52	-1910	7063	6966	6843	6746	6623	7015	6795	164	2060	500	4800	10	1	32365678	2217	17.21	2.38	12	0.01	398.00	2879.00	10700	20230901	-35.98	5290	20240805	29.49	9270	-26.11	20240514	5290	29.49	20240805	10150	-32.51	20230912	5290	29.49	20240805	2.89	N	179290	500	163 억	1787235	N	N	17	N	N
98	20240905	160747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6870	130	2	1.93	1104900860	161791	30.73	6760	6940	6720	8760	4720	6740	6828.60	5.40	38864	7366	7052	6876	6562	6386	6965	6475	164	2020	500	4710	10	1	32365678	2224	17.26	2.39	12	0.50	398.00	2879.00	10700	20230901	-35.79	5290	20240805	29.87	9270	-25.89	20240514	5290	29.87	20240805	10150	-32.32	20230912	5290	29.87	20240805	2.88	N	179290	500	163 억	1746496	N	N	17	N	N
99	20240905	150800	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	70	2	1.04	970786840	142196	27.00	6760	6940	6720	8760	4720	6740	6827.12	5.40	38240	7366	7052	6876	6562	6386	6965	6475	164	2020	500	4710	10	1	32365678	2204	17.11	2.37	12	0.44	398.00	2879.00	10700	20230901	-36.36	5290	20240805	28.73	9270	-26.54	20240514	5290	28.73	20240805	10150	-32.91	20230912	5290	28.73	20240805	2.88	N	179290	500	163 억	1746496	N	N	104	N	N
100	20240905	140756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6750	10	2	0.15	818823150	119841	22.76	6760	6940	6720	8760	4720	6740	6832.59	5.40	34447	7366	7052	6876	6562	6386	6965	6475	164	2020	500	4710	10	1	32365678	2185	16.96	2.34	12	0.37	398.00	2879.00	10700	20230901	-36.92	5290	20240805	27.60	9270	-27.18	20240514	5290	27.60	20240805	10150	-33.50	20230912	5290	27.60	20240805	2.88	N	179290	500	163 억	1746496	N	N	104	N	N
101	20240905	130757	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6750	10	2	0.15	745062880	108906	20.68	6760	6940	6740	8760	4720	6740	6841.36	5.40	32686	7366	7052	6876	6562	6386	6965	6475	164	2020	500	4710	10	1	32365678	2185	16.96	2.34	12	0.34	398.00	2879.00	10700	20230901	-36.92	5290	20240805	27.60	9270	-27.18	20240514	5290	27.60	20240805	10150	-33.50	20230912	5290	27.60	20240805	2.88	N	179290	500	163 억	1746496	N	N	104	N	N
102	20240905	120756	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6800	60	2	0.89	611002700	89114	16.92	6760	6940	6760	8760	4720	6740	6856.44	5.40	28272	7366	7052	6876	6562	6386	6965	6475	164	2020	500	4710	10	1	32365678	2201	17.09	2.36	12	0.28	398.00	2879.00	10700	20230901	-36.45	5290	20240805	28.54	9270	-26.65	20240514	5290	28.54	20240805	10150	-33.00	20230912	5290	28.54	20240805	2.88	N	179290	500	163 억	1746496	N	N	104	N	N
103	20240905	110752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6840	100	2	1.48	526684400	76731	14.57	6760	6940	6760	8760	4720	6740	6864.07	5.40	30445	7366	7052	6876	6562	6386	6965	6475	164	2020	500	4710	10	1	32365678	2214	17.19	2.38	12	0.24	398.00	2879.00	10700	20230901	-36.07	5290	20240805	29.30	9270	-26.21	20240514	5290	29.30	20240805	10150	-32.61	20230912	5290	29.30	20240805	2.88	N	179290	500	163 억	1746496	N	N	104	N	N
104	20240905	100752	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6830	90	2	1.34	417687810	60750	11.54	6760	6940	6760	8760	4720	6740	6875.56	5.40	29475	7366	7052	6876	6562	6386	6965	6475	164	2020	500	4710	10	1	32365678	2211	17.16	2.37	12	0.19	398.00	2879.00	10700	20230901	-36.17	5290	20240805	29.11	9270	-26.32	20240514	5290	29.11	20240805	10150	-32.71	20230912	5290	29.11	20240805	2.88	N	179290	500	163 억	1746496	N	N	104	N	N
105	20240905	090759	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6830	90	2	1.34	17550550	2580	0.49	6760	6840	6760	8760	4720	6740	6803.03	5.40	-865	7366	7052	6876	6562	6386	6965	6475	164	2020	500	4710	10	1	32365678	2211	17.16	2.37	12	0.01	398.00	2879.00	10700	20230901	-36.17	5290	20240805	29.11	9270	-26.32	20240514	5290	29.11	20240805	10150	-32.71	20230912	5290	29.11	20240805	2.88	N	179290	500	163 억	1746496	N	N	104	N	N
106	20240904	160740	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6740	-500	5	-6.91	3566224970	526342	855.62	7070	7190	6700	9410	5070	7240	6775.51	4.97	139958	7406	7322	7246	7162	7086	7365	7205	164	2170	500	5060	10	1	32365678	2181	16.93	2.34	12	1.63	398.00	2879.00	10700	20230901	-37.01	5290	20240805	27.41	9270	-27.29	20240514	5290	27.41	20240805	10170	-33.73	20230904	5290	27.41	20240805	2.88	N	179290	500	163 억	1609653	N	N	104	N	N
107	20240904	150745	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	-430	5	-5.94	3456685530	510114	829.24	7070	7190	6700	9410	5070	7240	6776.30	4.97	143286	7406	7322	7246	7162	7086	7365	7205	164	2170	500	5060	10	1	32365678	2204	17.11	2.37	12	1.58	398.00	2879.00	10700	20230901	-36.36	5290	20240805	28.73	9270	-26.54	20240514	5290	28.73	20240805	10170	-33.04	20230904	5290	28.73	20240805	2.88	N	179290	500	163 억	1609653	N	N	138	N	N
108	20240904	140749	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6730	-510	5	-7.04	2819040760	415372	675.23	7070	7190	6700	9410	5070	7240	6786.78	4.97	114058	7406	7322	7246	7162	7086	7365	7205	164	2170	500	5060	10	1	32365678	2178	16.91	2.34	12	1.28	398.00	2879.00	10700	20230901	-37.10	5290	20240805	27.22	9270	-27.40	20240514	5290	27.22	20240805	10170	-33.82	20230904	5290	27.22	20240805	2.88	N	179290	500	163 억	1609653	N	N	138	N	N
109	20240904	130747	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6780	-460	5	-6.35	2288974470	336527	547.06	7070	7190	6700	9410	5070	7240	6801.75	4.97	104611	7406	7322	7246	7162	7086	7365	7205	164	2170	500	5060	10	1	32365678	2194	17.04	2.35	12	1.04	398.00	2879.00	10700	20230901	-36.64	5290	20240805	28.17	9270	-26.86	20240514	5290	28.17	20240805	10170	-33.33	20230904	5290	28.17	20240805	2.88	N	179290	500	163 억	1609653	N	N	138	N	N
110	20240904	120744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	-420	5	-5.80	1242125250	181770	295.48	7070	7190	6700	9410	5070	7240	6833.49	4.97	1401	7406	7322	7246	7162	7086	7365	7205	164	2170	500	5060	10	1	32365678	2207	17.14	2.37	12	0.56	398.00	2879.00	10700	20230901	-36.26	5290	20240805	28.92	9270	-26.43	20240514	5290	28.92	20240805	10170	-32.94	20230904	5290	28.92	20240805	2.88	N	179290	500	163 억	1609653	N	N	138	N	N
111	20240904	110742	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6810	-430	5	-5.94	1050406570	153604	249.70	7070	7190	6700	9410	5070	7240	6838.40	4.97	-7348	7406	7322	7246	7162	7086	7365	7205	164	2170	500	5060	10	1	32365678	2204	17.11	2.37	12	0.47	398.00	2879.00	10700	20230901	-36.36	5290	20240805	28.73	9270	-26.54	20240514	5290	28.73	20240805	10170	-33.04	20230904	5290	28.73	20240805	2.88	N	179290	500	163 억	1609653	N	N	138	N	N
112	20240904	100744	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	6820	-420	5	-5.80	861779030	125808	204.51	7070	7190	6700	9410	5070	7240	6849.94	4.97	-7225	7406	7322	7246	7162	7086	7365	7205	164	2170	500	5060	10	1	32365678	2207	17.14	2.37	12	0.39	398.00	2879.00	10700	20230901	-36.26	5290	20240805	28.92	9270	-26.43	20240514	5290	28.92	20240805	10170	-32.94	20230904	5290	28.92	20240805	2.88	N	179290	500	163 억	1609653	N	N	138	N	N
113	20240904	090748	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7030	-210	5	-2.90	111445030	15890	25.83	7070	7190	6930	9410	5070	7240	7013.48	4.97	-1958	7406	7322	7246	7162	7086	7365	7205	164	2170	500	5060	10	1	32365678	2275	17.66	2.44	12	0.05	398.00	2879.00	10700	20230901	-34.30	5290	20240805	32.89	9270	-24.16	20240514	5290	32.89	20240805	10170	-30.88	20230904	5290	32.89	20240805	2.88	N	179290	500	163 억	1609653	N	N	138	N	N
114	20240903	160734	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7240	-20	5	-0.28	430573260	59516	84.21	7200	7330	7170	9430	5090	7260	7234.58	4.94	12503	7353	7306	7233	7186	7113	7320	7200	164	2170	500	5080	10	1	32365678	2343	18.19	2.51	12	0.18	398.00	2879.00	10700	20230901	-32.34	5290	20240805	36.86	9270	-21.90	20240514	5290	36.86	20240805	10170	-28.81	20230904	5290	36.86	20240805	2.88	N	179290	500	163 억	1597663	N	N	138	N	N
115	20240903	150740	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7250	-10	5	-0.14	313328870	43266	61.22	7200	7330	7170	9430	5090	7260	7241.92	4.94	5100	7353	7306	7233	7186	7113	7320	7200	164	2170	500	5080	10	1	32365678	2347	18.22	2.52	12	0.13	398.00	2879.00	10700	20230901	-32.24	5290	20240805	37.05	9270	-21.79	20240514	5290	37.05	20240805	10170	-28.71	20230904	5290	37.05	20240805	2.88	N	179290	500	163 억	1597663	N	N	18	N	N
116	20240903	140742	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7270	10	2	0.14	259240310	35804	50.66	7200	7330	7170	9430	5090	7260	7240.54	4.94	6054	7353	7306	7233	7186	7113	7320	7200	164	2170	500	5080	10	1	32365678	2353	18.27	2.53	12	0.11	398.00	2879.00	10700	20230901	-32.06	5290	20240805	37.43	9270	-21.57	20240514	5290	37.43	20240805	10170	-28.52	20230904	5290	37.43	20240805	2.88	N	179290	500	163 억	1597663	N	N	18	N	N
117	20240903	130742	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7270	10	2	0.14	228518040	31559	44.65	7200	7330	7170	9430	5090	7260	7240.98	4.94	5886	7353	7306	7233	7186	7113	7320	7200	164	2170	500	5080	10	1	32365678	2353	18.27	2.53	12	0.10	398.00	2879.00	10700	20230901	-32.06	5290	20240805	37.43	9270	-21.57	20240514	5290	37.43	20240805	10170	-28.52	20230904	5290	37.43	20240805	2.88	N	179290	500	163 억	1597663	N	N	18	N	N
118	20240903	120731	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7260	0	3	0.00	140570210	19403	27.45	7200	7330	7170	9430	5090	7260	7244.77	4.94	5016	7353	7306	7233	7186	7113	7320	7200	164	2170	500	5080	10	1	32365678	2350	18.24	2.52	12	0.06	398.00	2879.00	10700	20230901	-32.15	5290	20240805	37.24	9270	-21.68	20240514	5290	37.24	20240805	10170	-28.61	20230904	5290	37.24	20240805	2.88	N	179290	500	163 억	1597663	N	N	18	N	N
119	20240903	110730	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7230	-30	5	-0.41	119655230	16518	23.37	7200	7330	7170	9430	5090	7260	7243.93	4.94	4621	7353	7306	7233	7186	7113	7320	7200	164	2170	500	5080	10	1	32365678	2340	18.17	2.51	12	0.05	398.00	2879.00	10700	20230901	-32.43	5290	20240805	36.67	9270	-22.01	20240514	5290	36.67	20240805	10170	-28.91	20230904	5290	36.67	20240805	2.88	N	179290	500	163 억	1597663	N	N	18	N	N
120	20240903	100731	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7250	-10	5	-0.14	95643380	13190	18.66	7200	7330	7170	9430	5090	7260	7251.20	4.94	3596	7353	7306	7233	7186	7113	7320	7200	164	2170	500	5080	10	1	32365678	2347	18.22	2.52	12	0.04	398.00	2879.00	10700	20230901	-32.24	5290	20240805	37.05	9270	-21.79	20240514	5290	37.05	20240805	10170	-28.71	20230904	5290	37.05	20240805	2.88	N	179290	500	163 억	1597663	N	N	18	N	N
121	20240903	090733	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7280	20	2	0.28	3415410	468	0.66	7200	7330	7200	9430	5090	7260	7297.88	4.94	-250	7353	7306	7233	7186	7113	7320	7200	164	2170	500	5080	10	1	32365678	2356	18.29	2.53	12	0.00	398.00	2879.00	10700	20230901	-31.96	5290	20240805	37.62	9270	-21.47	20240514	5290	37.62	20240805	10170	-28.42	20230904	5290	37.62	20240805	2.88	N	179290	500	163 억	1597663	N	N	18	N	N
122	20240902	160725	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7260	0	3	0.00	509048460	70507	99.43	7260	7280	7160	9430	5090	7260	7219.83	4.92	5417	7393	7326	7243	7176	7093	7285	7135	164	2170	500	5080	10	1	32365678	2350	18.24	2.52	12	0.22	398.00	2879.00	10700	20230901	-32.15	5290	20240805	37.24	9270	-21.68	20240514	5290	37.24	20240805	10170	-28.61	20230904	5290	37.24	20240805	2.89	N	179290	500	163 억	1592951	N	N	18	N	N
123	20240902	150737	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7260	0	3	0.00	388094450	53744	75.79	7260	7280	7160	9430	5090	7260	7221.17	4.92	-584	7393	7326	7243	7176	7093	7285	7135	164	2170	500	5080	10	1	32365678	2350	18.24	2.52	12	0.17	398.00	2879.00	10700	20230901	-32.15	5290	20240805	37.24	9270	-21.68	20240514	5290	37.24	20240805	10170	-28.61	20230904	5290	37.24	20240805	2.89	N	179290	500	163 억	1592951	N	N	116	N	N
124	20240902	140735	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	-40	5	-0.55	259818220	35931	50.67	7260	7280	7160	9430	5090	7260	7231.03	4.92	-6284	7393	7326	7243	7176	7093	7285	7135	164	2170	500	5080	10	1	32365678	2337	18.14	2.51	12	0.11	398.00	2879.00	10700	20230901	-32.52	5290	20240805	36.48	9270	-22.11	20240514	5290	36.48	20240805	10170	-29.01	20230904	5290	36.48	20240805	2.89	N	179290	500	163 억	1592951	N	N	116	N	N
125	20240902	130731	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7230	-30	5	-0.41	206360370	28552	40.27	7260	7280	7160	9430	5090	7260	7227.53	4.92	-6861	7393	7326	7243	7176	7093	7285	7135	164	2170	500	5080	10	1	32365678	2340	18.17	2.51	12	0.09	398.00	2879.00	10700	20230901	-32.43	5290	20240805	36.67	9270	-22.01	20240514	5290	36.67	20240805	10170	-28.91	20230904	5290	36.67	20240805	2.89	N	179290	500	163 억	1592951	N	N	116	N	N
126	20240902	120734	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7220	-40	5	-0.55	136993750	18911	26.67	7260	7280	7190	9430	5090	7260	7244.13	4.92	-6747	7393	7326	7243	7176	7093	7285	7135	164	2170	500	5080	10	1	32365678	2337	18.14	2.51	12	0.06	398.00	2879.00	10700	20230901	-32.52	5290	20240805	36.48	9270	-22.11	20240514	5290	36.48	20240805	10170	-29.01	20230904	5290	36.48	20240805	2.89	N	179290	500	163 억	1592951	N	N	116	N	N
127	20240902	110728	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7250	-10	5	-0.14	120512910	16630	23.45	7260	7280	7190	9430	5090	7260	7246.72	4.92	-4851	7393	7326	7243	7176	7093	7285	7135	164	2170	500	5080	10	1	32365678	2347	18.22	2.52	12	0.05	398.00	2879.00	10700	20230901	-32.24	5290	20240805	37.05	9270	-21.79	20240514	5290	37.05	20240805	10170	-28.71	20230904	5290	37.05	20240805	2.89	N	179290	500	163 억	1592951	N	N	116	N	N
128	20240902	100726	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7260	0	3	0.00	86093990	11884	16.76	7260	7280	7190	9430	5090	7260	7244.53	4.92	-3928	7393	7326	7243	7176	7093	7285	7135	164	2170	500	5080	10	1	32365678	2350	18.24	2.52	12	0.04	398.00	2879.00	10700	20230901	-32.15	5290	20240805	37.24	9270	-21.68	20240514	5290	37.24	20240805	10170	-28.61	20230904	5290	37.24	20240805	2.89	N	179290	500	163 억	1592951	N	N	116	N	N
129	20240902	090722	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	7270	10	2	0.14	10816760	1490	2.10	7260	7280	7220	9430	5090	7260	7259.57	4.92	-333	7393	7326	7243	7176	7093	7285	7135	164	2170	500	5080	10	1	32365678	2353	18.27	2.53	12	0.00	398.00	2879.00	10700	20230901	-32.06	5290	20240805	37.43	9270	-21.57	20240514	5290	37.43	20240805	10170	-28.52	20230904	5290	37.43	20240805	2.89	N	179290	500	163 억	1592951	N	N	116	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History