KissMeData/196450/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 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	20230831	160930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1573	1	2	0.06	59223107	37977	31.55	1572	1586	1545	2040	1101	1572	1559.45	1.45	-9947	1622	1596	1564	1538	1506	1610	1552	453	468	1000	1100	1	1	45319582	713	-7.42	0.86	12	0.08	-212.00	1824.00	2755	20230406	-42.90	1375	20220930	14.40	2755	-42.90	20230406	1390	13.17	20230103	2755	-42.90	20230406	1375	14.40	20220930	0.55	N	196450	1000	453 억	656470	N	N	N	N
3	20230831	151157	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1551	-21	5	-1.34	55188860	35394	29.40	1572	1586	1545	2040	1101	1572	1559.27	1.45	-9938	1622	1596	1564	1538	1506	1610	1552	453	468	1000	1100	1	1	45319582	703	-7.32	0.85	12	0.08	-212.00	1824.00	2755	20230406	-43.70	1375	20220930	12.80	2755	-43.70	20230406	1390	11.58	20230103	2755	-43.70	20230406	1375	12.80	20220930	0.55	N	196450	1000	453 억	656470	N	N	N	N
4	20230831	141304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1571	-1	5	-0.06	47786771	30631	25.44	1572	1586	1545	2040	1101	1572	1560.08	1.45	-11151	1622	1596	1564	1538	1506	1610	1552	453	468	1000	1100	1	1	45319582	712	-7.41	0.86	12	0.07	-212.00	1824.00	2755	20230406	-42.98	1375	20220930	14.25	2755	-42.98	20230406	1390	13.02	20230103	2755	-42.98	20230406	1375	14.25	20220930	0.55	N	196450	1000	453 억	656470	N	N	N	N
5	20230831	131229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1557	-15	5	-0.95	38534087	24710	20.53	1572	1586	1545	2040	1101	1572	1559.45	1.45	-9977	1622	1596	1564	1538	1506	1610	1552	453	468	1000	1100	1	1	45319582	706	-7.34	0.85	12	0.05	-212.00	1824.00	2755	20230406	-43.48	1375	20220930	13.24	2755	-43.48	20230406	1390	12.01	20230103	2755	-43.48	20230406	1375	13.24	20220930	0.55	N	196450	1000	453 억	656470	N	N	N	N
6	20230831	121310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1553	-19	5	-1.21	17363738	11079	9.20	1572	1586	1545	2040	1101	1572	1567.27	1.45	-6299	1622	1596	1564	1538	1506	1610	1552	453	468	1000	1100	1	1	45319582	704	-7.33	0.85	12	0.02	-212.00	1824.00	2755	20230406	-43.63	1375	20220930	12.95	2755	-43.63	20230406	1390	11.73	20230103	2755	-43.63	20230406	1375	12.95	20220930	0.55	N	196450	1000	453 억	656470	N	N	N	N
7	20230831	111743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1558	-14	5	-0.89	14615270	9316	7.74	1572	1586	1545	2040	1101	1572	1568.84	1.45	-5682	1622	1596	1564	1538	1506	1610	1552	453	468	1000	1100	1	1	45319582	706	-7.35	0.85	12	0.02	-212.00	1824.00	2755	20230406	-43.45	1375	20220930	13.31	2755	-43.45	20230406	1390	12.09	20230103	2755	-43.45	20230406	1375	13.31	20220930	0.55	N	196450	1000	453 억	656470	N	N	N	N
8	20230831	101358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1565	-7	5	-0.45	11916937	7597	6.31	1572	1586	1545	2040	1101	1572	1568.64	1.45	-4616	1622	1596	1564	1538	1506	1610	1552	453	468	1000	1100	1	1	45319582	709	-7.38	0.86	12	0.02	-212.00	1824.00	2755	20230406	-43.19	1375	20220930	13.82	2755	-43.19	20230406	1390	12.59	20230103	2755	-43.19	20230406	1375	13.82	20220930	0.55	N	196450	1000	453 억	656470	N	N	N	N
9	20230831	091227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1575	3	2	0.19	4245445	2691	2.24	1572	1586	1570	2040	1101	1572	1577.65	1.45	-1216	1622	1596	1564	1538	1506	1610	1552	453	468	1000	1100	1	1	45319582	714	-7.43	0.86	12	0.01	-212.00	1824.00	2755	20230406	-42.83	1375	20220930	14.55	2755	-42.83	20230406	1390	13.31	20230103	2755	-42.83	20230406	1375	14.55	20220930	0.55	N	196450	1000	453 억	656470	N	N	N	N
10	20230830	160934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1572	35	2	2.28	186586904	120122	229.51	1545	1590	1532	1998	1076	1537	1553.31	1.36	37973	1603	1569	1545	1511	1487	1558	1500	453	461	1000	1070	1	1	45319582	712	-7.42	0.86	12	0.27	-212.00	1824.00	2755	20230406	-42.94	1375	20220930	14.33	2755	-42.94	20230406	1390	13.09	20230103	2755	-42.94	20230406	1375	14.33	20220930	0.55	N	196450	1000	453 억	617851	N	N	N	N
11	20230830	151133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1576	39	2	2.54	172487931	111198	212.46	1545	1578	1532	1998	1076	1537	1551.18	1.36	33697	1603	1569	1545	1511	1487	1558	1500	453	461	1000	1070	1	1	45319582	714	-7.43	0.86	12	0.25	-212.00	1824.00	2755	20230406	-42.79	1375	20220930	14.62	2755	-42.79	20230406	1390	13.38	20230103	2755	-42.79	20230406	1375	14.62	20220930	0.55	N	196450	1000	453 억	617851	N	N	N	N
12	20230830	141222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1562	25	2	1.63	137701224	88981	170.01	1545	1578	1532	1998	1076	1537	1547.54	1.36	26828	1603	1569	1545	1511	1487	1558	1500	453	461	1000	1070	1	1	45319582	708	-7.37	0.86	12	0.20	-212.00	1824.00	2755	20230406	-43.30	1375	20220930	13.60	2755	-43.30	20230406	1390	12.37	20230103	2755	-43.30	20230406	1375	13.60	20220930	0.55	N	196450	1000	453 억	617851	N	N	N	N
13	20230830	131214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1565	28	2	1.82	113593353	73618	140.66	1545	1565	1532	1998	1076	1537	1543.01	1.36	19828	1603	1569	1545	1511	1487	1558	1500	453	461	1000	1070	1	1	45319582	709	-7.38	0.86	12	0.16	-212.00	1824.00	2755	20230406	-43.19	1375	20220930	13.82	2755	-43.19	20230406	1390	12.59	20230103	2755	-43.19	20230406	1375	13.82	20220930	0.55	N	196450	1000	453 억	617851	N	N	N	N
14	20230830	121226	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1541	4	2	0.26	85019078	55143	105.36	1545	1560	1532	1998	1076	1537	1541.79	1.36	13047	1603	1569	1545	1511	1487	1558	1500	453	461	1000	1070	1	1	45319582	698	-7.27	0.84	12	0.12	-212.00	1824.00	2755	20230406	-44.07	1375	20220930	12.07	2755	-44.07	20230406	1390	10.86	20230103	2755	-44.07	20230406	1375	12.07	20220930	0.55	N	196450	1000	453 억	617851	N	N	N	N
15	20230830	111727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1544	7	2	0.46	76356271	49513	94.60	1545	1560	1532	1998	1076	1537	1542.15	1.36	12035	1603	1569	1545	1511	1487	1558	1500	453	461	1000	1070	1	1	45319582	700	-7.28	0.85	12	0.11	-212.00	1824.00	2755	20230406	-43.96	1375	20220930	12.29	2755	-43.96	20230406	1390	11.08	20230103	2755	-43.96	20230406	1375	12.29	20220930	0.55	N	196450	1000	453 억	617851	N	N	N	N
16	20230830	101304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1543	6	2	0.39	37085785	24121	46.09	1545	1560	1532	1998	1076	1537	1537.49	1.36	1436	1603	1569	1545	1511	1487	1558	1500	453	461	1000	1070	1	1	45319582	699	-7.28	0.85	12	0.05	-212.00	1824.00	2755	20230406	-43.99	1375	20220930	12.22	2755	-43.99	20230406	1390	11.01	20230103	2755	-43.99	20230406	1375	12.22	20220930	0.55	N	196450	1000	453 억	617851	N	N	N	N
17	20230830	091200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1549	12	2	0.78	15449531	10044	19.19	1545	1560	1533	1998	1076	1537	1538.19	1.36	846	1603	1569	1545	1511	1487	1558	1500	453	461	1000	1070	1	1	45319582	702	-7.31	0.85	12	0.02	-212.00	1824.00	2755	20230406	-43.77	1375	20220930	12.65	2755	-43.77	20230406	1390	11.44	20230103	2755	-43.77	20230406	1375	12.65	20220930	0.55	N	196450	1000	453 억	617851	N	N	N	N
18	20230829	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1537	6	2	0.39	80306464	52311	41.68	1559	1579	1521	1990	1072	1531	1535.17	1.36	-627	1618	1574	1546	1502	1474	1560	1488	453	459	1000	1070	1	1	45319582	697	-7.25	0.84	12	0.12	-212.00	1824.00	2755	20230406	-44.21	1375	20220930	11.78	2755	-44.21	20230406	1390	10.58	20230103	2755	-44.21	20230406	1375	11.78	20220930	0.55	N	196450	1000	453 억	617616	N	N	N	N
19	20230829	151143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1532	1	2	0.07	79280791	51643	41.15	1559	1579	1521	1990	1072	1531	1535.17	1.36	-709	1618	1574	1546	1502	1474	1560	1488	453	459	1000	1070	1	1	45319582	694	-7.23	0.84	12	0.11	-212.00	1824.00	2755	20230406	-44.39	1375	20220930	11.42	2755	-44.39	20230406	1390	10.22	20230103	2755	-44.39	20230406	1375	11.42	20220930	0.55	N	196450	1000	453 억	617616	N	N	N	N
20	20230829	141305	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1531	0	3	0.00	76149862	49601	39.52	1559	1579	1521	1990	1072	1531	1535.25	1.36	11	1618	1574	1546	1502	1474	1560	1488	453	459	1000	1070	1	1	45319582	694	-7.22	0.84	12	0.11	-212.00	1824.00	2755	20230406	-44.43	1375	20220930	11.35	2755	-44.43	20230406	1390	10.14	20230103	2755	-44.43	20230406	1375	11.35	20220930	0.55	N	196450	1000	453 억	617616	N	N	N	N
21	20230829	131209	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1539	8	2	0.52	64333687	41851	33.35	1559	1579	1521	1990	1072	1531	1537.21	1.36	892	1618	1574	1546	1502	1474	1560	1488	453	459	1000	1070	1	1	45319582	697	-7.26	0.84	12	0.09	-212.00	1824.00	2755	20230406	-44.14	1375	20220930	11.93	2755	-44.14	20230406	1390	10.72	20230103	2755	-44.14	20230406	1375	11.93	20220930	0.55	N	196450	1000	453 억	617616	N	N	N	N
22	20230829	121256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1540	9	2	0.59	58157175	37818	30.13	1559	1579	1521	1990	1072	1531	1537.82	1.36	2305	1618	1574	1546	1502	1474	1560	1488	453	459	1000	1070	1	1	45319582	698	-7.26	0.84	12	0.08	-212.00	1824.00	2755	20230406	-44.10	1375	20220930	12.00	2755	-44.10	20230406	1390	10.79	20230103	2755	-44.10	20230406	1375	12.00	20220930	0.55	N	196450	1000	453 억	617616	N	N	N	N
23	20230829	111935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1541	10	2	0.65	57983710	37705	30.04	1559	1579	1521	1990	1072	1531	1537.83	1.36	2406	1618	1574	1546	1502	1474	1560	1488	453	459	1000	1070	1	1	45319582	698	-7.27	0.84	12	0.08	-212.00	1824.00	2755	20230406	-44.07	1375	20220930	12.07	2755	-44.07	20230406	1390	10.86	20230103	2755	-44.07	20230406	1375	12.07	20220930	0.55	N	196450	1000	453 억	617616	N	N	N	N
24	20230829	101355	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1554	23	2	1.50	52576159	34199	27.25	1559	1579	1521	1990	1072	1531	1537.36	1.36	3586	1618	1574	1546	1502	1474	1560	1488	453	459	1000	1070	1	1	45319582	704	-7.33	0.85	12	0.08	-212.00	1824.00	2755	20230406	-43.59	1375	20220930	13.02	2755	-43.59	20230406	1390	11.80	20230103	2755	-43.59	20230406	1375	13.02	20220930	0.55	N	196450	1000	453 억	617616	N	N	N	N
25	20230829	090913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1548	17	2	1.11	7961795	5217	4.16	1559	1559	1521	1990	1072	1531	1526.13	1.36	1582	1618	1574	1546	1502	1474	1560	1488	453	459	1000	1070	1	1	45319582	702	-7.30	0.85	12	0.01	-212.00	1824.00	2755	20230406	-43.81	1375	20220930	12.58	2755	-43.81	20230406	1390	11.37	20230103	2755	-43.81	20230406	1375	12.58	20220930	0.55	N	196450	1000	453 억	617616	N	N	N	N
26	20230828	160901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1531	-24	5	-1.54	192753440	125306	179.57	1590	1590	1518	2020	1089	1555	1538.28	1.40	-17702	1610	1582	1562	1534	1514	1572	1524	453	465	1000	1080	1	1	45319582	694	-7.22	0.84	12	0.28	-212.00	1824.00	2755	20230406	-44.43	1375	20220930	11.35	2755	-44.43	20230406	1390	10.14	20230103	2755	-44.43	20230406	1375	11.35	20220930	0.56	N	196450	1000	453 억	635318	N	N	N	N
27	20230828	150911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1533	-22	5	-1.41	188801480	122731	175.88	1590	1590	1518	2020	1089	1555	1538.34	1.40	-16737	1610	1582	1562	1534	1514	1572	1524	453	465	1000	1080	1	1	45319582	695	-7.23	0.84	12	0.27	-212.00	1824.00	2755	20230406	-44.36	1375	20220930	11.49	2755	-44.36	20230406	1390	10.29	20230103	2755	-44.36	20230406	1375	11.49	20220930	0.56	N	196450	1000	453 억	635318	N	N	N	N
28	20230828	140912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1533	-22	5	-1.41	146695395	95129	136.33	1590	1590	1530	2020	1089	1555	1542.07	1.40	-8589	1610	1582	1562	1534	1514	1572	1524	453	465	1000	1080	1	1	45319582	695	-7.23	0.84	12	0.21	-212.00	1824.00	2755	20230406	-44.36	1375	20220930	11.49	2755	-44.36	20230406	1390	10.29	20230103	2755	-44.36	20230406	1375	11.49	20220930	0.56	N	196450	1000	453 억	635318	N	N	N	N
29	20230828	130920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1539	-16	5	-1.03	116017392	75133	107.67	1590	1590	1530	2020	1089	1555	1544.16	1.40	-5320	1610	1582	1562	1534	1514	1572	1524	453	465	1000	1080	1	1	45319582	697	-7.26	0.84	12	0.17	-212.00	1824.00	2755	20230406	-44.14	1375	20220930	11.93	2755	-44.14	20230406	1390	10.72	20230103	2755	-44.14	20230406	1375	11.93	20220930	0.56	N	196450	1000	453 억	635318	N	N	N	N
30	20230828	120912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1546	-9	5	-0.58	111087168	71938	103.09	1590	1590	1530	2020	1089	1555	1544.21	1.40	-4438	1610	1582	1562	1534	1514	1572	1524	453	465	1000	1080	1	1	45319582	701	-7.29	0.85	12	0.16	-212.00	1824.00	2755	20230406	-43.88	1375	20220930	12.44	2755	-43.88	20230406	1390	11.22	20230103	2755	-43.88	20230406	1375	12.44	20220930	0.56	N	196450	1000	453 억	635318	N	N	N	N
31	20230828	110908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1543	-12	5	-0.77	60315904	38838	55.66	1590	1590	1540	2020	1089	1555	1553.01	1.40	-374	1610	1582	1562	1534	1514	1572	1524	453	465	1000	1080	1	1	45319582	699	-7.28	0.85	12	0.09	-212.00	1824.00	2755	20230406	-43.99	1375	20220930	12.22	2755	-43.99	20230406	1390	11.01	20230103	2755	-43.99	20230406	1375	12.22	20220930	0.56	N	196450	1000	453 억	635318	N	N	N	N
32	20230828	100859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1558	3	2	0.19	47782145	30709	44.01	1590	1590	1540	2020	1089	1555	1555.97	1.40	1556	1610	1582	1562	1534	1514	1572	1524	453	465	1000	1080	1	1	45319582	706	-7.35	0.85	12	0.07	-212.00	1824.00	2755	20230406	-43.45	1375	20220930	13.31	2755	-43.45	20230406	1390	12.09	20230103	2755	-43.45	20230406	1375	13.31	20220930	0.56	N	196450	1000	453 억	635318	N	N	N	N
33	20230828	090911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1578	23	2	1.48	11068574	7049	10.10	1590	1590	1557	2020	1089	1555	1570.23	1.40	-3424	1610	1582	1562	1534	1514	1572	1524	453	465	1000	1080	1	1	45319582	715	-7.44	0.87	12	0.02	-212.00	1824.00	2755	20230406	-42.72	1375	20220930	14.76	2755	-42.72	20230406	1390	13.53	20230103	2755	-42.72	20230406	1375	14.76	20220930	0.56	N	196450	1000	453 억	635318	N	N	N	N
34	20230825	160906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1555	-35	5	-2.20	101820953	65600	320.77	1590	1590	1542	2065	1113	1590	1552.15	1.43	-13286	1621	1605	1583	1567	1545	1609	1571	453	475	1000	1110	1	1	45319582	705	-7.33	0.85	12	0.14	-212.00	1824.00	2755	20230406	-43.56	1375	20220930	13.09	2755	-43.56	20230406	1390	11.87	20230103	2755	-43.56	20230406	1375	13.09	20220930	0.56	N	196450	1000	453 억	648604	N	N	N	N
35	20230825	150911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1567	-23	5	-1.45	98005126	63147	308.77	1590	1590	1542	2065	1113	1590	1552.02	1.43	-12219	1621	1605	1583	1567	1545	1609	1571	453	475	1000	1110	1	1	45319582	710	-7.39	0.86	12	0.14	-212.00	1824.00	2755	20230406	-43.12	1375	20220930	13.96	2755	-43.12	20230406	1390	12.73	20230103	2755	-43.12	20230406	1375	13.96	20220930	0.56	N	196450	1000	453 억	648604	N	N	N	N
36	20230825	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1554	-36	5	-2.26	90175801	58131	284.25	1590	1590	1542	2065	1113	1590	1551.25	1.43	-9496	1621	1605	1583	1567	1545	1609	1571	453	475	1000	1110	1	1	45319582	704	-7.33	0.85	12	0.13	-212.00	1824.00	2755	20230406	-43.59	1375	20220930	13.02	2755	-43.59	20230406	1390	11.80	20230103	2755	-43.59	20230406	1375	13.02	20220930	0.56	N	196450	1000	453 억	648604	N	N	N	N
37	20230825	130904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1563	-27	5	-1.70	64894674	41829	204.53	1590	1590	1542	2065	1113	1590	1551.43	1.43	-13080	1621	1605	1583	1567	1545	1609	1571	453	475	1000	1110	1	1	45319582	708	-7.37	0.86	12	0.09	-212.00	1824.00	2755	20230406	-43.27	1375	20220930	13.67	2755	-43.27	20230406	1390	12.45	20230103	2755	-43.27	20230406	1375	13.67	20220930	0.56	N	196450	1000	453 억	648604	N	N	N	N
38	20230825	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1567	-23	5	-1.45	48502250	31283	152.97	1590	1590	1542	2065	1113	1590	1550.43	1.43	-6246	1621	1605	1583	1567	1545	1609	1571	453	475	1000	1110	1	1	45319582	710	-7.39	0.86	12	0.07	-212.00	1824.00	2755	20230406	-43.12	1375	20220930	13.96	2755	-43.12	20230406	1390	12.73	20230103	2755	-43.12	20230406	1375	13.96	20220930	0.56	N	196450	1000	453 억	648604	N	N	N	N
39	20230825	110906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1568	-22	5	-1.38	44543475	28742	140.54	1590	1590	1542	2065	1113	1590	1549.77	1.43	-5639	1621	1605	1583	1567	1545	1609	1571	453	475	1000	1110	1	1	45319582	711	-7.40	0.86	12	0.06	-212.00	1824.00	2755	20230406	-43.09	1375	20220930	14.04	2755	-43.09	20230406	1390	12.81	20230103	2755	-43.09	20230406	1375	14.04	20220930	0.56	N	196450	1000	453 억	648604	N	N	N	N
40	20230825	100910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1552	-38	5	-2.39	27892774	18016	88.09	1590	1590	1542	2065	1113	1590	1548.22	1.43	-2351	1621	1605	1583	1567	1545	1609	1571	453	475	1000	1110	1	1	45319582	703	-7.32	0.85	12	0.04	-212.00	1824.00	2755	20230406	-43.67	1375	20220930	12.87	2755	-43.67	20230406	1390	11.65	20230103	2755	-43.67	20230406	1375	12.87	20220930	0.56	N	196450	1000	453 억	648604	N	N	N	N
41	20230825	090904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1580	-10	5	-0.63	4256738	2736	13.38	1590	1590	1542	2065	1113	1590	1555.83	1.43	172	1621	1605	1583	1567	1545	1609	1571	453	475	1000	1110	1	1	45319582	716	-7.45	0.87	12	0.01	-212.00	1824.00	2755	20230406	-42.65	1375	20220930	14.91	2755	-42.65	20230406	1390	13.67	20230103	2755	-42.65	20230406	1375	14.91	20220930	0.56	N	196450	1000	453 억	648604	N	N	N	N
42	20230824	160858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1590	20	2	1.27	32394751	20451	34.85	1590	1599	1561	2040	1099	1570	1584.02	1.43	-1105	1627	1598	1570	1541	1513	1584	1527	453	470	1000	1090	1	1	45319582	721	-7.50	0.87	12	0.05	-212.00	1824.00	2755	20230406	-42.29	1375	20220930	15.64	2755	-42.29	20230406	1390	14.39	20230103	2755	-42.29	20230406	1375	15.64	20220930	0.56	N	196450	1000	453 억	649587	N	N	N	N
43	20230824	150857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1593	23	2	1.46	26862232	16951	28.89	1590	1599	1561	2040	1099	1570	1584.70	1.43	-1381	1627	1598	1570	1541	1513	1584	1527	453	470	1000	1090	1	1	45319582	722	-7.51	0.87	12	0.04	-212.00	1824.00	2755	20230406	-42.18	1375	20220930	15.85	2755	-42.18	20230406	1390	14.60	20230103	2755	-42.18	20230406	1375	15.85	20220930	0.56	N	196450	1000	453 억	649587	N	N	N	N
44	20230824	140858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1589	19	2	1.21	20224409	12760	21.75	1590	1599	1561	2040	1099	1570	1584.99	1.43	-1341	1627	1598	1570	1541	1513	1584	1527	453	470	1000	1090	1	1	45319582	720	-7.50	0.87	12	0.03	-212.00	1824.00	2755	20230406	-42.32	1375	20220930	15.56	2755	-42.32	20230406	1390	14.32	20230103	2755	-42.32	20230406	1375	15.56	20220930	0.56	N	196450	1000	453 억	649587	N	N	N	N
45	20230824	130902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1594	24	2	1.53	14017802	8833	15.05	1590	1599	1561	2040	1099	1570	1586.98	1.43	-1557	1627	1598	1570	1541	1513	1584	1527	453	470	1000	1090	1	1	45319582	722	-7.52	0.87	12	0.02	-212.00	1824.00	2755	20230406	-42.14	1375	20220930	15.93	2755	-42.14	20230406	1390	14.68	20230103	2755	-42.14	20230406	1375	15.93	20220930	0.56	N	196450	1000	453 억	649587	N	N	N	N
46	20230824	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1594	24	2	1.53	11757481	7414	12.63	1590	1599	1561	2040	1099	1570	1585.85	1.43	-1900	1627	1598	1570	1541	1513	1584	1527	453	470	1000	1090	1	1	45319582	722	-7.52	0.87	12	0.02	-212.00	1824.00	2755	20230406	-42.14	1375	20220930	15.93	2755	-42.14	20230406	1390	14.68	20230103	2755	-42.14	20230406	1375	15.93	20220930	0.56	N	196450	1000	453 억	649587	N	N	N	N
47	20230824	110901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1567	-3	5	-0.19	5513119	3481	5.93	1590	1599	1561	2040	1099	1570	1583.77	1.43	-1020	1627	1598	1570	1541	1513	1584	1527	453	470	1000	1090	1	1	45319582	710	-7.39	0.86	12	0.01	-212.00	1824.00	2755	20230406	-43.12	1375	20220930	13.96	2755	-43.12	20230406	1390	12.73	20230103	2755	-43.12	20230406	1375	13.96	20220930	0.56	N	196450	1000	453 억	649587	N	N	N	N
48	20230824	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1595	25	2	1.59	3880095	2441	4.16	1590	1599	1575	2040	1099	1570	1589.55	1.43	-1194	1627	1598	1570	1541	1513	1584	1527	453	470	1000	1090	1	1	45319582	723	-7.52	0.87	12	0.01	-212.00	1824.00	2755	20230406	-42.11	1375	20220930	16.00	2755	-42.11	20230406	1390	14.75	20230103	2755	-42.11	20230406	1375	16.00	20220930	0.56	N	196450	1000	453 억	649587	N	N	N	N
49	20230824	090900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1592	22	2	1.40	1904097	1200	2.04	1590	1598	1579	2040	1099	1570	1586.75	1.43	-226	1627	1598	1570	1541	1513	1584	1527	453	470	1000	1090	1	1	45319582	721	-7.51	0.87	12	0.00	-212.00	1824.00	2755	20230406	-42.21	1375	20220930	15.78	2755	-42.21	20230406	1390	14.53	20230103	2755	-42.21	20230406	1375	15.78	20220930	0.56	N	196450	1000	453 억	649587	N	N	N	N
50	20230823	160856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1570	-29	5	-1.81	91691656	58610	132.31	1599	1599	1542	2075	1120	1599	1564.44	1.47	-15954	1682	1640	1605	1563	1528	1623	1546	453	476	1000	1110	1	1	45319582	712	-7.41	0.86	12	0.13	-212.00	1824.00	2755	20230406	-43.01	1375	20220930	14.18	2755	-43.01	20230406	1390	12.95	20230103	2755	-43.01	20230406	1375	14.18	20220930	0.56	N	196450	1000	453 억	665541	N	N	N	N
51	20230823	150854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1570	-29	5	-1.81	88022594	56273	127.03	1599	1599	1542	2075	1120	1599	1564.21	1.47	-15133	1682	1640	1605	1563	1528	1623	1546	453	476	1000	1110	1	1	45319582	712	-7.41	0.86	12	0.12	-212.00	1824.00	2755	20230406	-43.01	1375	20220930	14.18	2755	-43.01	20230406	1390	12.95	20230103	2755	-43.01	20230406	1375	14.18	20220930	0.56	N	196450	1000	453 억	665541	N	N	N	N
52	20230823	140903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1561	-38	5	-2.38	71909909	45887	103.58	1599	1599	1542	2075	1120	1599	1567.11	1.47	-11034	1682	1640	1605	1563	1528	1623	1546	453	476	1000	1110	1	1	45319582	707	-7.36	0.86	12	0.10	-212.00	1824.00	2755	20230406	-43.34	1375	20220930	13.53	2755	-43.34	20230406	1390	12.30	20230103	2755	-43.34	20230406	1375	13.53	20220930	0.56	N	196450	1000	453 억	665541	N	N	N	N
53	20230823	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1568	-31	5	-1.94	46439973	29537	66.68	1599	1599	1568	2075	1120	1599	1572.26	1.47	-7473	1682	1640	1605	1563	1528	1623	1546	453	476	1000	1110	1	1	45319582	711	-7.40	0.86	12	0.07	-212.00	1824.00	2755	20230406	-43.09	1375	20220930	14.04	2755	-43.09	20230406	1390	12.81	20230103	2755	-43.09	20230406	1375	14.04	20220930	0.56	N	196450	1000	453 억	665541	N	N	N	N
54	20230823	120901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1579	-20	5	-1.25	24748333	15712	35.47	1599	1599	1568	2075	1120	1599	1575.12	1.47	-5261	1682	1640	1605	1563	1528	1623	1546	453	476	1000	1110	1	1	45319582	716	-7.45	0.87	12	0.03	-212.00	1824.00	2755	20230406	-42.69	1375	20220930	14.84	2755	-42.69	20230406	1390	13.60	20230103	2755	-42.69	20230406	1375	14.84	20220930	0.56	N	196450	1000	453 억	665541	N	N	N	N
55	20230823	110855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1575	-24	5	-1.50	22680209	14396	32.50	1599	1599	1568	2075	1120	1599	1575.45	1.47	-5015	1682	1640	1605	1563	1528	1623	1546	453	476	1000	1110	1	1	45319582	714	-7.43	0.86	12	0.03	-212.00	1824.00	2755	20230406	-42.83	1375	20220930	14.55	2755	-42.83	20230406	1390	13.31	20230103	2755	-42.83	20230406	1375	14.55	20220930	0.56	N	196450	1000	453 억	665541	N	N	N	N
56	20230823	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1579	-20	5	-1.25	16246158	10311	23.28	1599	1599	1568	2075	1120	1599	1575.61	1.47	-3094	1682	1640	1605	1563	1528	1623	1546	453	476	1000	1110	1	1	45319582	716	-7.45	0.87	12	0.02	-212.00	1824.00	2755	20230406	-42.69	1375	20220930	14.84	2755	-42.69	20230406	1390	13.60	20230103	2755	-42.69	20230406	1375	14.84	20220930	0.56	N	196450	1000	453 억	665541	N	N	N	N
57	20230823	090903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1582	-17	5	-1.06	1833273	1158	2.61	1599	1599	1570	2075	1120	1599	1583.14	1.47	-988	1682	1640	1605	1563	1528	1623	1546	453	476	1000	1110	1	1	45319582	717	-7.46	0.87	12	0.00	-212.00	1824.00	2755	20230406	-42.58	1375	20220930	15.05	2755	-42.58	20230406	1390	13.81	20230103	2755	-42.58	20230406	1375	15.05	20220930	0.56	N	196450	1000	453 억	665541	N	N	N	N
58	20230822	160851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1599	-23	5	-1.42	70151765	43927	60.35	1600	1647	1570	2105	1136	1622	1597.00	1.48	-7085	1676	1649	1595	1568	1514	1662	1581	453	483	1000	1130	1	1	45319582	725	-7.54	0.88	12	0.10	-212.00	1824.00	2755	20230406	-41.96	1375	20220930	16.29	2755	-41.96	20230406	1390	15.04	20230103	2755	-41.96	20230406	1375	16.29	20220930	0.57	N	196450	1000	453 억	672626	N	N	N	N
59	20230822	150852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1571	-51	5	-3.14	67125698	42015	57.72	1600	1647	1571	2105	1136	1622	1597.66	1.48	-5893	1676	1649	1595	1568	1514	1662	1581	453	483	1000	1130	1	1	45319582	712	-7.41	0.86	12	0.09	-212.00	1824.00	2755	20230406	-42.98	1375	20220930	14.25	2755	-42.98	20230406	1390	13.02	20230103	2755	-42.98	20230406	1375	14.25	20220930	0.57	N	196450	1000	453 억	672626	N	N	N	N
60	20230822	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1588	-34	5	-2.10	55473627	34640	47.59	1600	1647	1583	2105	1136	1622	1601.43	1.48	970	1676	1649	1595	1568	1514	1662	1581	453	483	1000	1130	1	1	45319582	720	-7.49	0.87	12	0.08	-212.00	1824.00	2755	20230406	-42.36	1375	20220930	15.49	2755	-42.36	20230406	1390	14.24	20230103	2755	-42.36	20230406	1375	15.49	20220930	0.57	N	196450	1000	453 억	672626	N	N	N	N
61	20230822	130850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1586	-36	5	-2.22	52591656	32822	45.09	1600	1647	1583	2105	1136	1622	1602.33	1.48	2183	1676	1649	1595	1568	1514	1662	1581	453	483	1000	1130	1	1	45319582	719	-7.48	0.87	12	0.07	-212.00	1824.00	2755	20230406	-42.43	1375	20220930	15.35	2755	-42.43	20230406	1390	14.10	20230103	2755	-42.43	20230406	1375	15.35	20220930	0.57	N	196450	1000	453 억	672626	N	N	N	N
62	20230822	120838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1596	-26	5	-1.60	42266372	26322	36.16	1600	1647	1583	2105	1136	1622	1605.74	1.48	6059	1676	1649	1595	1568	1514	1662	1581	453	483	1000	1130	1	1	45319582	723	-7.53	0.88	12	0.06	-212.00	1824.00	2755	20230406	-42.07	1375	20220930	16.07	2755	-42.07	20230406	1390	14.82	20230103	2755	-42.07	20230406	1375	16.07	20220930	0.57	N	196450	1000	453 억	672626	N	N	N	N
63	20230822	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1594	-28	5	-1.73	39569630	24639	33.85	1600	1647	1583	2105	1136	1622	1605.98	1.48	6430	1676	1649	1595	1568	1514	1662	1581	453	483	1000	1130	1	1	45319582	722	-7.52	0.87	12	0.05	-212.00	1824.00	2755	20230406	-42.14	1375	20220930	15.93	2755	-42.14	20230406	1390	14.68	20230103	2755	-42.14	20230406	1375	15.93	20220930	0.57	N	196450	1000	453 억	672626	N	N	N	N
64	20230822	100847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1616	-6	5	-0.37	30384853	18887	25.95	1600	1647	1583	2105	1136	1622	1608.77	1.48	7833	1676	1649	1595	1568	1514	1662	1581	453	483	1000	1130	1	1	45319582	732	-7.62	0.89	12	0.04	-212.00	1824.00	2755	20230406	-41.34	1375	20220930	17.53	2755	-41.34	20230406	1390	16.26	20230103	2755	-41.34	20230406	1375	17.53	20220930	0.57	N	196450	1000	453 억	672626	N	N	N	N
65	20230822	090848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1629	7	2	0.43	18183377	11315	15.54	1600	1647	1583	2105	1136	1622	1607.02	1.48	4662	1676	1649	1595	1568	1514	1662	1581	453	483	1000	1130	1	1	45319582	738	-7.68	0.89	12	0.02	-212.00	1824.00	2755	20230406	-40.87	1375	20220930	18.47	2755	-40.87	20230406	1390	17.19	20230103	2755	-40.87	20230406	1375	18.47	20220930	0.57	N	196450	1000	453 억	672626	N	N	N	N
66	20230821	160844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1622	57	2	3.64	111871751	70264	26.22	1583	1622	1541	2030	1096	1565	1592.16	1.47	7325	1655	1610	1555	1510	1455	1582	1482	453	465	1000	1090	1	1	45319582	735	-7.65	0.89	12	0.16	-212.00	1824.00	2755	20230406	-41.13	1375	20220930	17.96	2755	-41.13	20230406	1390	16.69	20230103	2755	-41.13	20230406	1375	17.96	20220930	0.57	N	196450	1000	453 억	665301	N	N	N	N
67	20230821	150852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1599	34	2	2.17	94362893	59345	22.15	1583	1619	1541	2030	1096	1565	1590.07	1.47	5414	1655	1610	1555	1510	1455	1582	1482	453	465	1000	1090	1	1	45319582	725	-7.54	0.88	12	0.13	-212.00	1824.00	2755	20230406	-41.96	1375	20220930	16.29	2755	-41.96	20230406	1390	15.04	20230103	2755	-41.96	20230406	1375	16.29	20220930	0.57	N	196450	1000	453 억	665301	N	N	N	N
68	20230821	140848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1590	25	2	1.60	78289813	49273	18.39	1583	1619	1541	2030	1096	1565	1588.90	1.47	3288	1655	1610	1555	1510	1455	1582	1482	453	465	1000	1090	1	1	45319582	721	-7.50	0.87	12	0.11	-212.00	1824.00	2755	20230406	-42.29	1375	20220930	15.64	2755	-42.29	20230406	1390	14.39	20230103	2755	-42.29	20230406	1375	15.64	20220930	0.57	N	196450	1000	453 억	665301	N	N	N	N
69	20230821	130858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1592	27	2	1.73	73412840	46188	17.24	1583	1619	1541	2030	1096	1565	1589.44	1.47	3505	1655	1610	1555	1510	1455	1582	1482	453	465	1000	1090	1	1	45319582	721	-7.51	0.87	12	0.10	-212.00	1824.00	2755	20230406	-42.21	1375	20220930	15.78	2755	-42.21	20230406	1390	14.53	20230103	2755	-42.21	20230406	1375	15.78	20220930	0.57	N	196450	1000	453 억	665301	N	N	N	N
70	20230821	120853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1593	28	2	1.79	68134595	42855	15.99	1583	1619	1541	2030	1096	1565	1589.89	1.47	3581	1655	1610	1555	1510	1455	1582	1482	453	465	1000	1090	1	1	45319582	722	-7.51	0.87	12	0.09	-212.00	1824.00	2755	20230406	-42.18	1375	20220930	15.85	2755	-42.18	20230406	1390	14.60	20230103	2755	-42.18	20230406	1375	15.85	20220930	0.57	N	196450	1000	453 억	665301	N	N	N	N
71	20230821	110847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1606	41	2	2.62	54639506	34363	12.83	1583	1619	1541	2030	1096	1565	1590.07	1.47	1964	1655	1610	1555	1510	1455	1582	1482	453	465	1000	1090	1	1	45319582	728	-7.58	0.88	12	0.08	-212.00	1824.00	2755	20230406	-41.71	1375	20220930	16.80	2755	-41.71	20230406	1390	15.54	20230103	2755	-41.71	20230406	1375	16.80	20220930	0.57	N	196450	1000	453 억	665301	N	N	N	N
72	20230821	100846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1588	23	2	1.47	21761958	13757	5.13	1583	1595	1541	2030	1096	1565	1581.88	1.47	-7397	1655	1610	1555	1510	1455	1582	1482	453	465	1000	1090	1	1	45319582	720	-7.49	0.87	12	0.03	-212.00	1824.00	2755	20230406	-42.36	1375	20220930	15.49	2755	-42.36	20230406	1390	14.24	20230103	2755	-42.36	20230406	1375	15.49	20220930	0.57	N	196450	1000	453 억	665301	N	N	N	N
73	20230821	090853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1577	12	2	0.77	13305706	8370	3.12	1583	1595	1563	2030	1096	1565	1589.69	1.47	-6899	1655	1610	1555	1510	1455	1582	1482	453	465	1000	1090	1	1	45319582	715	-7.44	0.86	12	0.02	-212.00	1824.00	2755	20230406	-42.76	1375	20220930	14.69	2755	-42.76	20230406	1390	13.45	20230103	2755	-42.76	20230406	1375	14.69	20220930	0.57	N	196450	1000	453 억	665301	N	N	N	N
74	20230818	160847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1565	14	2	0.90	410995113	267118	334.45	1566	1600	1500	2015	1086	1551	1538.63	1.38	39856	1637	1593	1571	1527	1505	1583	1517	453	464	1000	1080	1	1	45319582	709	-7.38	0.86	12	0.59	-212.00	1824.00	2755	20230406	-43.19	1375	20220930	13.82	2755	-43.19	20230406	1390	12.59	20230103	2755	-43.19	20230406	1375	13.82	20220930	0.59	N	196450	1000	453 억	625445	N	N	N	N
75	20230818	150838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1570	19	2	1.23	403631626	262391	328.53	1566	1600	1500	2015	1086	1551	1538.28	1.38	40695	1637	1593	1571	1527	1505	1583	1517	453	464	1000	1080	1	1	45319582	712	-7.41	0.86	12	0.58	-212.00	1824.00	2755	20230406	-43.01	1375	20220930	14.18	2755	-43.01	20230406	1390	12.95	20230103	2755	-43.01	20230406	1375	14.18	20220930	0.59	N	196450	1000	453 억	625445	N	N	N	N
76	20230818	140845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1555	4	2	0.26	353715935	230585	288.71	1566	1600	1500	2015	1086	1551	1533.99	1.38	49026	1637	1593	1571	1527	1505	1583	1517	453	464	1000	1080	1	1	45319582	705	-7.33	0.85	12	0.51	-212.00	1824.00	2755	20230406	-43.56	1375	20220930	13.09	2755	-43.56	20230406	1390	11.87	20230103	2755	-43.56	20230406	1375	13.09	20220930	0.59	N	196450	1000	453 억	625445	N	N	N	N
77	20230818	130838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1560	9	2	0.58	258135973	169141	211.78	1566	1571	1500	2015	1086	1551	1526.16	1.38	38657	1637	1593	1571	1527	1505	1583	1517	453	464	1000	1080	1	1	45319582	707	-7.36	0.86	12	0.37	-212.00	1824.00	2755	20230406	-43.38	1375	20220930	13.45	2755	-43.38	20230406	1390	12.23	20230103	2755	-43.38	20230406	1375	13.45	20220930	0.59	N	196450	1000	453 억	625445	N	N	N	N
78	20230818	120851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1529	-22	5	-1.42	215452849	141017	176.56	1566	1571	1500	2015	1086	1551	1527.85	1.38	32351	1637	1593	1571	1527	1505	1583	1517	453	464	1000	1080	1	1	45319582	693	-7.21	0.84	12	0.31	-212.00	1824.00	2755	20230406	-44.50	1375	20220930	11.20	2755	-44.50	20230406	1390	10.00	20230103	2755	-44.50	20230406	1375	11.20	20220930	0.59	N	196450	1000	453 억	625445	N	N	N	N
79	20230818	110842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1562	11	2	0.71	43163535	27777	34.78	1566	1571	1549	2015	1086	1551	1553.93	1.38	-222	1637	1593	1571	1527	1505	1583	1517	453	464	1000	1080	1	1	45319582	708	-7.37	0.86	12	0.06	-212.00	1824.00	2755	20230406	-43.30	1375	20220930	13.60	2755	-43.30	20230406	1390	12.37	20230103	2755	-43.30	20230406	1375	13.60	20220930	0.59	N	196450	1000	453 억	625445	N	N	N	N
80	20230818	100846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1551	0	3	0.00	20616951	13265	16.61	1566	1571	1549	2015	1086	1551	1554.24	1.38	-2632	1637	1593	1571	1527	1505	1583	1517	453	464	1000	1080	1	1	45319582	703	-7.32	0.85	12	0.03	-212.00	1824.00	2755	20230406	-43.70	1375	20220930	12.80	2755	-43.70	20230406	1390	11.58	20230103	2755	-43.70	20230406	1375	12.80	20220930	0.59	N	196450	1000	453 억	625445	N	N	N	N
81	20230818	090850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1550	-1	5	-0.06	9591445	6177	7.73	1566	1566	1549	2015	1086	1551	1552.77	1.38	656	1637	1593	1571	1527	1505	1583	1517	453	464	1000	1080	1	1	45319582	702	-7.31	0.85	12	0.01	-212.00	1824.00	2755	20230406	-43.74	1375	20220930	12.73	2755	-43.74	20230406	1390	11.51	20230103	2755	-43.74	20230406	1375	12.73	20220930	0.59	N	196450	1000	453 억	625445	N	N	N	N
82	20230817	160846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1551	-39	5	-2.45	125702305	79660	47.12	1552	1615	1549	2065	1113	1590	1579.28	1.40	-11121	1717	1653	1617	1553	1517	1635	1535	453	476	1000	1110	1	1	45319582	703	-7.32	0.85	12	0.18	-212.00	1824.00	2755	20230406	-43.70	1375	20220930	12.80	2755	-43.70	20230406	1390	11.58	20230103	2755	-43.70	20230406	1375	12.80	20220930	0.63	N	196450	1000	453 억	636566	N	N	N	N
83	20230817	150852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1598	8	2	0.50	111317835	70427	41.66	1552	1615	1549	2065	1113	1590	1580.61	1.40	-11013	1717	1653	1617	1553	1517	1635	1535	453	476	1000	1110	1	1	45319582	724	-7.54	0.88	12	0.16	-212.00	1824.00	2755	20230406	-42.00	1375	20220930	16.22	2755	-42.00	20230406	1390	14.96	20230103	2755	-42.00	20230406	1375	16.22	20220930	0.63	N	196450	1000	453 억	636566	N	N	N	N
84	20230817	140844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1603	13	2	0.82	101366636	64193	37.97	1552	1615	1549	2065	1113	1590	1579.09	1.40	-10120	1717	1653	1617	1553	1517	1635	1535	453	476	1000	1110	1	1	45319582	726	-7.56	0.88	12	0.14	-212.00	1824.00	2755	20230406	-41.81	1375	20220930	16.58	2755	-41.81	20230406	1390	15.32	20230103	2755	-41.81	20230406	1375	16.58	20220930	0.63	N	196450	1000	453 억	636566	N	N	N	N
85	20230817	130841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1606	16	2	1.01	73207908	46626	27.58	1552	1614	1549	2065	1113	1590	1570.11	1.40	-10915	1717	1653	1617	1553	1517	1635	1535	453	476	1000	1110	1	1	45319582	728	-7.58	0.88	12	0.10	-212.00	1824.00	2755	20230406	-41.71	1375	20220930	16.80	2755	-41.71	20230406	1390	15.54	20230103	2755	-41.71	20230406	1375	16.80	20220930	0.63	N	196450	1000	453 억	636566	N	N	N	N
86	20230817	120845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1598	8	2	0.50	58546069	37427	22.14	1552	1614	1549	2065	1113	1590	1564.27	1.40	-6688	1717	1653	1617	1553	1517	1635	1535	453	476	1000	1110	1	1	45319582	724	-7.54	0.88	12	0.08	-212.00	1824.00	2755	20230406	-42.00	1375	20220930	16.22	2755	-42.00	20230406	1390	14.96	20230103	2755	-42.00	20230406	1375	16.22	20220930	0.63	N	196450	1000	453 억	636566	N	N	N	N
87	20230817	110844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1562	-28	5	-1.76	51575864	33035	19.54	1552	1583	1549	2065	1113	1590	1561.25	1.40	-8808	1717	1653	1617	1553	1517	1635	1535	453	476	1000	1110	1	1	45319582	708	-7.37	0.86	12	0.07	-212.00	1824.00	2755	20230406	-43.30	1375	20220930	13.60	2755	-43.30	20230406	1390	12.37	20230103	2755	-43.30	20230406	1375	13.60	20220930	0.63	N	196450	1000	453 억	636566	N	N	N	N
88	20230817	100840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1575	-15	5	-0.94	34011581	21843	12.92	1552	1580	1549	2065	1113	1590	1557.09	1.40	-4468	1717	1653	1617	1553	1517	1635	1535	453	476	1000	1110	1	1	45319582	714	-7.43	0.86	12	0.05	-212.00	1824.00	2755	20230406	-42.83	1375	20220930	14.55	2755	-42.83	20230406	1390	13.31	20230103	2755	-42.83	20230406	1375	14.55	20220930	0.63	N	196450	1000	453 억	636566	N	N	N	N
89	20230817	090839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1549	-41	5	-2.58	10982071	7049	4.17	1552	1570	1549	2065	1113	1590	1557.96	1.40	-5350	1717	1653	1617	1553	1517	1635	1535	453	476	1000	1110	1	1	45319582	702	-7.31	0.85	12	0.02	-212.00	1824.00	2755	20230406	-43.77	1375	20220930	12.65	2755	-43.77	20230406	1390	11.44	20230103	2755	-43.77	20230406	1375	12.65	20220930	0.63	N	196450	1000	453 억	636566	N	N	N	N
90	20230816	160845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1590	-109	5	-6.42	272058272	168828	180.21	1681	1681	1581	2205	1190	1699	1611.64	1.49	-38446	1742	1720	1686	1664	1630	1703	1647	453	507	1000	1180	1	1	45319582	721	-7.50	0.87	12	0.37	-212.00	1824.00	2755	20230406	-42.29	1375	20220930	15.64	2755	-42.29	20230406	1390	14.39	20230103	2755	-42.29	20230406	1375	15.64	20220930	0.63	N	196450	1000	453 억	675074	N	N	N	N
91	20230816	150846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1589	-110	5	-6.47	263724561	163583	174.61	1681	1681	1581	2205	1190	1699	1612.18	1.49	-36667	1742	1720	1686	1664	1630	1703	1647	453	507	1000	1180	1	1	45319582	720	-7.50	0.87	12	0.36	-212.00	1824.00	2755	20230406	-42.32	1375	20220930	15.56	2755	-42.32	20230406	1390	14.32	20230103	2755	-42.32	20230406	1375	15.56	20220930	0.63	N	196450	1000	453 억	675074	N	N	N	N
92	20230816	140844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1600	-99	5	-5.83	239198077	148161	158.15	1681	1681	1588	2205	1190	1699	1614.45	1.49	-27803	1742	1720	1686	1664	1630	1703	1647	453	507	1000	1180	1	1	45319582	725	-7.55	0.88	12	0.33	-212.00	1824.00	2755	20230406	-41.92	1375	20220930	16.36	2755	-41.92	20230406	1390	15.11	20230103	2755	-41.92	20230406	1375	16.36	20220930	0.63	N	196450	1000	453 억	675074	N	N	N	N
93	20230816	130842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1612	-87	5	-5.12	169750339	104723	111.78	1681	1681	1601	2205	1190	1699	1620.95	1.49	-21059	1742	1720	1686	1664	1630	1703	1647	453	507	1000	1180	1	1	45319582	731	-7.60	0.88	12	0.23	-212.00	1824.00	2755	20230406	-41.49	1375	20220930	17.24	2755	-41.49	20230406	1390	15.97	20230103	2755	-41.49	20230406	1375	17.24	20220930	0.63	N	196450	1000	453 억	675074	N	N	N	N
94	20230816	120853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1613	-86	5	-5.06	162775009	100392	107.16	1681	1681	1601	2205	1190	1699	1621.39	1.49	-18602	1742	1720	1686	1664	1630	1703	1647	453	507	1000	1180	1	1	45319582	731	-7.61	0.88	12	0.22	-212.00	1824.00	2755	20230406	-41.45	1375	20220930	17.31	2755	-41.45	20230406	1390	16.04	20230103	2755	-41.45	20230406	1375	17.31	20220930	0.63	N	196450	1000	453 억	675074	N	N	N	N
95	20230816	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1612	-87	5	-5.12	98374759	60330	64.40	1681	1681	1611	2205	1190	1699	1630.61	1.49	-19714	1742	1720	1686	1664	1630	1703	1647	453	507	1000	1180	1	1	45319582	731	-7.60	0.88	12	0.13	-212.00	1824.00	2755	20230406	-41.49	1375	20220930	17.24	2755	-41.49	20230406	1390	15.97	20230103	2755	-41.49	20230406	1375	17.24	20220930	0.63	N	196450	1000	453 억	675074	N	N	N	N
96	20230816	100846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1627	-72	5	-4.24	82973821	50810	54.23	1681	1681	1615	2205	1190	1699	1633.02	1.49	-15154	1742	1720	1686	1664	1630	1703	1647	453	507	1000	1180	1	1	45319582	737	-7.67	0.89	12	0.11	-212.00	1824.00	2755	20230406	-40.94	1375	20220930	18.33	2755	-40.94	20230406	1390	17.05	20230103	2755	-40.94	20230406	1375	18.33	20220930	0.63	N	196450	1000	453 억	675074	N	N	N	N
97	20230816	090842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1665	-34	5	-2.00	8135714	4896	5.23	1681	1681	1650	2205	1190	1699	1661.71	1.49	-2208	1742	1720	1686	1664	1630	1703	1647	453	507	1000	1180	1	1	45319582	755	-7.85	0.91	12	0.01	-212.00	1824.00	2755	20230406	-39.56	1375	20220930	21.09	2755	-39.56	20230406	1390	19.78	20230103	2755	-39.56	20230406	1375	21.09	20220930	0.63	N	196450	1000	453 억	675074	N	N	N	N
98	20230814	160834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1699	-11	5	-0.64	155511722	93515	210.07	1708	1708	1652	2220	1197	1710	1662.96	1.49	-670	1754	1731	1702	1679	1650	1743	1691	453	511	1000	1190	1	1	45319582	770	-8.01	0.93	12	0.21	-212.00	1824.00	2755	20230406	-38.33	1375	20220930	23.56	2755	-38.33	20230406	1390	22.23	20230103	2755	-38.33	20230406	1375	23.56	20220930	0.63	N	196450	1000	453 억	676744	N	N	N	N
99	20230814	150831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1699	-11	5	-0.64	149567188	89980	202.13	1708	1708	1652	2220	1197	1710	1662.23	1.49	-805	1754	1731	1702	1679	1650	1743	1691	453	511	1000	1190	1	1	45319582	770	-8.01	0.93	12	0.20	-212.00	1824.00	2755	20230406	-38.33	1375	20220930	23.56	2755	-38.33	20230406	1390	22.23	20230103	2755	-38.33	20230406	1375	23.56	20220930	0.63	N	196450	1000	453 억	676744	N	N	N	N
100	20230814	140833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1662	-48	5	-2.81	109062088	65559	147.27	1708	1708	1652	2220	1197	1710	1663.57	1.49	-1273	1754	1731	1702	1679	1650	1743	1691	453	511	1000	1190	1	1	45319582	753	-7.84	0.91	12	0.14	-212.00	1824.00	2755	20230406	-39.67	1375	20220930	20.87	2755	-39.67	20230406	1390	19.57	20230103	2755	-39.67	20230406	1375	20.87	20220930	0.63	N	196450	1000	453 억	676744	N	N	N	N
101	20230814	130824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1664	-46	5	-2.69	94130339	56566	127.07	1708	1708	1652	2220	1197	1710	1664.08	1.49	-1090	1754	1731	1702	1679	1650	1743	1691	453	511	1000	1190	1	1	45319582	754	-7.85	0.91	12	0.12	-212.00	1824.00	2755	20230406	-39.60	1375	20220930	21.02	2755	-39.60	20230406	1390	19.71	20230103	2755	-39.60	20230406	1375	21.02	20220930	0.63	N	196450	1000	453 억	676744	N	N	N	N
102	20230814	120831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1660	-50	5	-2.92	92232549	55424	124.50	1708	1708	1652	2220	1197	1710	1664.13	1.49	-772	1754	1731	1702	1679	1650	1743	1691	453	511	1000	1190	1	1	45319582	752	-7.83	0.91	12	0.12	-212.00	1824.00	2755	20230406	-39.75	1375	20220930	20.73	2755	-39.75	20230406	1390	19.42	20230103	2755	-39.75	20230406	1375	20.73	20220930	0.63	N	196450	1000	453 억	676744	N	N	N	N
103	20230814	110826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1660	-50	5	-2.92	71653889	43020	96.64	1708	1708	1652	2220	1197	1710	1665.59	1.49	-1905	1754	1731	1702	1679	1650	1743	1691	453	511	1000	1190	1	1	45319582	752	-7.83	0.91	12	0.09	-212.00	1824.00	2755	20230406	-39.75	1375	20220930	20.73	2755	-39.75	20230406	1390	19.42	20230103	2755	-39.75	20230406	1375	20.73	20220930	0.63	N	196450	1000	453 억	676744	N	N	N	N
104	20230814	100827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1672	-38	5	-2.22	40347971	24228	54.43	1708	1708	1652	2220	1197	1710	1665.34	1.49	-3173	1754	1731	1702	1679	1650	1743	1691	453	511	1000	1190	1	1	45319582	758	-7.89	0.92	12	0.05	-212.00	1824.00	2755	20230406	-39.31	1375	20220930	21.60	2755	-39.31	20230406	1390	20.29	20230103	2755	-39.31	20230406	1375	21.60	20220930	0.63	N	196450	1000	453 억	676744	N	N	N	N
105	20230814	090825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1660	-50	5	-2.92	7976744	4787	10.75	1708	1708	1660	2220	1197	1710	1666.33	1.49	-323	1754	1731	1702	1679	1650	1743	1691	453	511	1000	1190	1	1	45319582	752	-7.83	0.91	12	0.01	-212.00	1824.00	2755	20230406	-39.75	1375	20220930	20.73	2755	-39.75	20230406	1390	19.42	20230103	2755	-39.75	20230406	1375	20.73	20220930	0.63	N	196450	1000	453 억	676744	N	N	N	N
106	20230811	160826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1710	11	2	0.65	75688661	44316	86.49	1699	1725	1673	2205	1190	1699	1707.93	1.47	10140	1767	1732	1691	1656	1615	1712	1636	453	507	1000	1180	1	1	45319582	775	-8.07	0.94	12	0.10	-212.00	1824.00	2755	20230406	-37.93	1375	20220930	24.36	2755	-37.93	20230406	1390	23.02	20230103	2755	-37.93	20230406	1375	24.36	20220930	0.62	N	196450	1000	453 억	666604	N	N	N	N
107	20230811	150822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1701	2	2	0.12	72025579	42170	82.30	1699	1725	1673	2205	1190	1699	1707.98	1.47	10364	1767	1732	1691	1656	1615	1712	1636	453	507	1000	1180	1	1	45319582	771	-8.02	0.93	12	0.09	-212.00	1824.00	2755	20230406	-38.26	1375	20220930	23.71	2755	-38.26	20230406	1390	22.37	20230103	2755	-38.26	20230406	1375	23.71	20220930	0.62	N	196450	1000	453 억	666604	N	N	N	N
108	20230811	140820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1701	2	2	0.12	69914492	40930	79.88	1699	1725	1673	2205	1190	1699	1708.15	1.47	10958	1767	1732	1691	1656	1615	1712	1636	453	507	1000	1180	1	1	45319582	771	-8.02	0.93	12	0.09	-212.00	1824.00	2755	20230406	-38.26	1375	20220930	23.71	2755	-38.26	20230406	1390	22.37	20230103	2755	-38.26	20230406	1375	23.71	20220930	0.62	N	196450	1000	453 억	666604	N	N	N	N
109	20230811	130819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1707	8	2	0.47	58911781	34474	67.28	1699	1725	1673	2205	1190	1699	1708.88	1.47	11448	1767	1732	1691	1656	1615	1712	1636	453	507	1000	1180	1	1	45319582	774	-8.05	0.94	12	0.08	-212.00	1824.00	2755	20230406	-38.04	1375	20220930	24.15	2755	-38.04	20230406	1390	22.81	20230103	2755	-38.04	20230406	1375	24.15	20220930	0.62	N	196450	1000	453 억	666604	N	N	N	N
110	20230811	120812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1715	16	2	0.94	57586125	33698	65.77	1699	1725	1673	2205	1190	1699	1708.89	1.47	11502	1767	1732	1691	1656	1615	1712	1636	453	507	1000	1180	1	1	45319582	777	-8.09	0.94	12	0.07	-212.00	1824.00	2755	20230406	-37.75	1375	20220930	24.73	2755	-37.75	20230406	1390	23.38	20230103	2755	-37.75	20230406	1375	24.73	20220930	0.62	N	196450	1000	453 억	666604	N	N	N	N
111	20230811	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1722	23	2	1.35	51641662	30213	58.97	1699	1725	1673	2205	1190	1699	1709.25	1.47	10602	1767	1732	1691	1656	1615	1712	1636	453	507	1000	1180	1	1	45319582	780	-8.12	0.94	12	0.07	-212.00	1824.00	2755	20230406	-37.50	1375	20220930	25.24	2755	-37.50	20230406	1390	23.88	20230103	2755	-37.50	20230406	1375	25.24	20220930	0.62	N	196450	1000	453 억	666604	N	N	N	N
112	20230811	100810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1715	16	2	0.94	30236128	17744	34.63	1699	1715	1673	2205	1190	1699	1704.02	1.47	4094	1767	1732	1691	1656	1615	1712	1636	453	507	1000	1180	1	1	45319582	777	-8.09	0.94	12	0.04	-212.00	1824.00	2755	20230406	-37.75	1375	20220930	24.73	2755	-37.75	20230406	1390	23.38	20230103	2755	-37.75	20230406	1375	24.73	20220930	0.62	N	196450	1000	453 억	666604	N	N	N	N
113	20230811	090820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1715	16	2	0.94	1180914	690	1.35	1699	1715	1699	2205	1190	1699	1711.47	1.47	-285	1767	1732	1691	1656	1615	1712	1636	453	507	1000	1180	1	1	45319582	777	-8.09	0.94	12	0.00	-212.00	1824.00	2755	20230406	-37.75	1375	20220930	24.73	2755	-37.75	20230406	1390	23.38	20230103	2755	-37.75	20230406	1375	24.73	20220930	0.62	N	196450	1000	453 억	666604	N	N	N	N
114	20230810	160810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1699	-6	5	-0.35	85861828	51238	94.55	1712	1726	1650	2215	1194	1705	1675.74	1.47	-1163	1751	1728	1706	1683	1661	1717	1672	453	510	1000	1190	1	1	45319582	770	-8.01	0.93	12	0.11	-212.00	1824.00	2755	20230406	-38.33	1375	20220930	23.56	2755	-38.33	20230406	1390	22.23	20230103	2755	-38.33	20230406	1375	23.56	20220930	0.62	N	196450	1000	453 억	667767	N	N	N	N
115	20230810	150808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1698	-7	5	-0.41	81321410	48561	89.61	1712	1726	1650	2215	1194	1705	1674.62	1.47	-1018	1751	1728	1706	1683	1661	1717	1672	453	510	1000	1190	1	1	45319582	770	-8.01	0.93	12	0.11	-212.00	1824.00	2755	20230406	-38.37	1375	20220930	23.49	2755	-38.37	20230406	1390	22.16	20230103	2755	-38.37	20230406	1375	23.49	20220930	0.62	N	196450	1000	453 억	667767	N	N	N	N
116	20230810	140808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1698	-7	5	-0.41	78433824	46856	86.47	1712	1726	1650	2215	1194	1705	1673.93	1.47	-424	1751	1728	1706	1683	1661	1717	1672	453	510	1000	1190	1	1	45319582	770	-8.01	0.93	12	0.10	-212.00	1824.00	2755	20230406	-38.37	1375	20220930	23.49	2755	-38.37	20230406	1390	22.16	20230103	2755	-38.37	20230406	1375	23.49	20220930	0.62	N	196450	1000	453 억	667767	N	N	N	N
117	20230810	130801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1725	20	2	1.17	76933574	45975	84.84	1712	1726	1650	2215	1194	1705	1673.38	1.47	-267	1751	1728	1706	1683	1661	1717	1672	453	510	1000	1190	1	1	45319582	782	-8.14	0.95	12	0.10	-212.00	1824.00	2755	20230406	-37.39	1375	20220930	25.45	2755	-37.39	20230406	1390	24.10	20230103	2755	-37.39	20230406	1375	25.45	20220930	0.62	N	196450	1000	453 억	667767	N	N	N	N
118	20230810	120815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1674	-31	5	-1.82	56283068	33708	62.20	1712	1712	1650	2215	1194	1705	1669.72	1.47	-7860	1751	1728	1706	1683	1661	1717	1672	453	510	1000	1190	1	1	45319582	759	-7.90	0.92	12	0.07	-212.00	1824.00	2755	20230406	-39.24	1375	20220930	21.75	2755	-39.24	20230406	1390	20.43	20230103	2755	-39.24	20230406	1375	21.75	20220930	0.62	N	196450	1000	453 억	667767	N	N	N	N
119	20230810	110817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1679	-26	5	-1.52	30536715	18233	33.65	1712	1712	1651	2215	1194	1705	1674.80	1.47	-8968	1751	1728	1706	1683	1661	1717	1672	453	510	1000	1190	1	1	45319582	761	-7.92	0.92	12	0.04	-212.00	1824.00	2755	20230406	-39.06	1375	20220930	22.11	2755	-39.06	20230406	1390	20.79	20230103	2755	-39.06	20230406	1375	22.11	20220930	0.62	N	196450	1000	453 억	667767	N	N	N	N
120	20230810	100811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1675	-30	5	-1.76	27864552	16640	30.71	1712	1712	1651	2215	1194	1705	1674.55	1.47	-7878	1751	1728	1706	1683	1661	1717	1672	453	510	1000	1190	1	1	45319582	759	-7.90	0.92	12	0.04	-212.00	1824.00	2755	20230406	-39.20	1375	20220930	21.82	2755	-39.20	20230406	1390	20.50	20230103	2755	-39.20	20230406	1375	21.82	20220930	0.62	N	196450	1000	453 억	667767	N	N	N	N
121	20230810	090821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1685	-20	5	-1.17	5463099	3208	5.92	1712	1712	1685	2215	1194	1705	1702.96	1.47	-3153	1751	1728	1706	1683	1661	1717	1672	453	510	1000	1190	1	1	45319582	764	-7.95	0.92	12	0.01	-212.00	1824.00	2755	20230406	-38.84	1375	20220930	22.55	2755	-38.84	20230406	1390	21.22	20230103	2755	-38.84	20230406	1375	22.55	20220930	0.62	N	196450	1000	453 억	667767	N	N	N	N
122	20230809	160809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1705	7	2	0.41	92669650	54190	78.37	1716	1729	1684	2205	1189	1698	1710.09	1.45	8634	1756	1726	1704	1674	1652	1716	1664	453	508	1000	1180	1	1	45319582	773	-8.04	0.93	12	0.12	-212.00	1824.00	2755	20230406	-38.11	1375	20220930	24.00	2755	-38.11	20230406	1390	22.66	20230103	2755	-38.11	20230406	1375	24.00	20220930	0.61	N	196450	1000	453 억	659133	N	N	N	N
123	20230809	150800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1706	8	2	0.47	90303110	52802	76.36	1716	1729	1684	2205	1189	1698	1710.22	1.45	8213	1756	1726	1704	1674	1652	1716	1664	453	508	1000	1180	1	1	45319582	773	-8.05	0.94	12	0.12	-212.00	1824.00	2755	20230406	-38.08	1375	20220930	24.07	2755	-38.08	20230406	1390	22.73	20230103	2755	-38.08	20230406	1375	24.07	20220930	0.61	N	196450	1000	453 억	659133	N	N	N	N
124	20230809	140758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1715	17	2	1.00	74851139	43770	63.30	1716	1729	1684	2205	1189	1698	1710.10	1.45	5735	1756	1726	1704	1674	1652	1716	1664	453	508	1000	1180	1	1	45319582	777	-8.09	0.94	12	0.10	-212.00	1824.00	2755	20230406	-37.75	1375	20220930	24.73	2755	-37.75	20230406	1390	23.38	20230103	2755	-37.75	20230406	1375	24.73	20220930	0.61	N	196450	1000	453 억	659133	N	N	N	N
125	20230809	130817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1720	22	2	1.30	52141479	30527	44.15	1716	1722	1684	2205	1189	1698	1708.04	1.45	1054	1756	1726	1704	1674	1652	1716	1664	453	508	1000	1180	1	1	45319582	779	-8.11	0.94	12	0.07	-212.00	1824.00	2755	20230406	-37.57	1375	20220930	25.09	2755	-37.57	20230406	1390	23.74	20230103	2755	-37.57	20230406	1375	25.09	20220930	0.61	N	196450	1000	453 억	659133	N	N	N	N
126	20230809	120814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1701	3	2	0.18	28154820	16549	23.93	1716	1722	1684	2205	1189	1698	1701.30	1.45	-666	1756	1726	1704	1674	1652	1716	1664	453	508	1000	1180	1	1	45319582	771	-8.02	0.93	12	0.04	-212.00	1824.00	2755	20230406	-38.26	1375	20220930	23.71	2755	-38.26	20230406	1390	22.37	20230103	2755	-38.26	20230406	1375	23.71	20220930	0.61	N	196450	1000	453 억	659133	N	N	N	N
127	20230809	110809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1712	14	2	0.82	18621519	10964	15.86	1716	1722	1684	2205	1189	1698	1698.42	1.45	-2262	1756	1726	1704	1674	1652	1716	1664	453	508	1000	1180	1	1	45319582	776	-8.08	0.94	12	0.02	-212.00	1824.00	2755	20230406	-37.86	1375	20220930	24.51	2755	-37.86	20230406	1390	23.17	20230103	2755	-37.86	20230406	1375	24.51	20220930	0.61	N	196450	1000	453 억	659133	N	N	N	N
128	20230809	100757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1688	-10	5	-0.59	12682863	7489	10.83	1716	1716	1684	2205	1189	1698	1693.53	1.45	-2254	1756	1726	1704	1674	1652	1716	1664	453	508	1000	1180	1	1	45319582	765	-7.96	0.93	12	0.02	-212.00	1824.00	2755	20230406	-38.73	1375	20220930	22.76	2755	-38.73	20230406	1390	21.44	20230103	2755	-38.73	20230406	1375	22.76	20220930	0.61	N	196450	1000	453 억	659133	N	N	N	N
129	20230809	090801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1687	-11	5	-0.65	4161870	2457	3.55	1716	1716	1685	2205	1189	1698	1693.88	1.45	-1236	1756	1726	1704	1674	1652	1716	1664	453	508	1000	1180	1	1	45319582	765	-7.96	0.92	12	0.01	-212.00	1824.00	2755	20230406	-38.77	1375	20220930	22.69	2755	-38.77	20230406	1390	21.37	20230103	2755	-38.77	20230406	1375	22.69	20220930	0.61	N	196450	1000	453 억	659133	N	N	N	N
130	20230808	160817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1698	-16	5	-0.93	117260629	68746	62.13	1714	1734	1682	2225	1200	1714	1705.71	1.50	-18763	1781	1747	1721	1687	1661	1734	1674	453	512	1000	1190	1	1	45319582	770	-8.01	0.93	12	0.15	-212.00	1824.00	2755	20230406	-38.37	1375	20220930	23.49	2755	-38.37	20230406	1390	22.16	20230103	2755	-38.37	20230406	1375	23.49	20220930	0.69	N	196450	1000	453 억	677896	N	N	N	N
131	20230808	150807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1700	-14	5	-0.82	115620273	67780	61.26	1714	1734	1682	2225	1200	1714	1705.82	1.50	-18519	1781	1747	1721	1687	1661	1734	1674	453	512	1000	1190	1	1	45319582	770	-8.02	0.93	12	0.15	-212.00	1824.00	2755	20230406	-38.29	1375	20220930	23.64	2755	-38.29	20230406	1390	22.30	20230103	2755	-38.29	20230406	1375	23.64	20220930	0.69	N	196450	1000	453 억	677896	N	N	N	N
132	20230808	140804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1704	-10	5	-0.58	94383550	55227	49.91	1714	1734	1692	2225	1200	1714	1709.01	1.50	-10428	1781	1747	1721	1687	1661	1734	1674	453	512	1000	1190	1	1	45319582	772	-8.04	0.93	12	0.12	-212.00	1824.00	2755	20230406	-38.15	1375	20220930	23.93	2755	-38.15	20230406	1390	22.59	20230103	2755	-38.15	20230406	1375	23.93	20220930	0.69	N	196450	1000	453 억	677896	N	N	N	N
133	20230808	130755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1710	-4	5	-0.23	83520235	48825	44.13	1714	1734	1692	2225	1200	1714	1710.60	1.50	-10110	1781	1747	1721	1687	1661	1734	1674	453	512	1000	1190	1	1	45319582	775	-8.07	0.94	12	0.11	-212.00	1824.00	2755	20230406	-37.93	1375	20220930	24.36	2755	-37.93	20230406	1390	23.02	20230103	2755	-37.93	20230406	1375	24.36	20220930	0.69	N	196450	1000	453 억	677896	N	N	N	N
134	20230808	120802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1714	0	3	0.00	58430914	34082	30.80	1714	1734	1692	2225	1200	1714	1714.42	1.50	-7707	1781	1747	1721	1687	1661	1734	1674	453	512	1000	1190	1	1	45319582	777	-8.08	0.94	12	0.08	-212.00	1824.00	2755	20230406	-37.79	1375	20220930	24.65	2755	-37.79	20230406	1390	23.31	20230103	2755	-37.79	20230406	1375	24.65	20220930	0.69	N	196450	1000	453 억	677896	N	N	N	N
135	20230808	110750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1705	-9	5	-0.53	54277630	31648	28.60	1714	1734	1692	2225	1200	1714	1715.04	1.50	-5426	1781	1747	1721	1687	1661	1734	1674	453	512	1000	1190	1	1	45319582	773	-8.04	0.93	12	0.07	-212.00	1824.00	2755	20230406	-38.11	1375	20220930	24.00	2755	-38.11	20230406	1390	22.66	20230103	2755	-38.11	20230406	1375	24.00	20220930	0.69	N	196450	1000	453 억	677896	N	N	N	N
136	20230808	100804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1719	5	2	0.29	36412544	21244	19.20	1714	1734	1692	2225	1200	1714	1714.02	1.50	-4149	1781	1747	1721	1687	1661	1734	1674	453	512	1000	1190	1	1	45319582	779	-8.11	0.94	12	0.05	-212.00	1824.00	2755	20230406	-37.60	1375	20220930	25.02	2755	-37.60	20230406	1390	23.67	20230103	2755	-37.60	20230406	1375	25.02	20220930	0.69	N	196450	1000	453 억	677896	N	N	N	N
137	20230808	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1695	-19	5	-1.11	13599834	7931	7.17	1714	1733	1692	2225	1200	1714	1714.77	1.50	-2991	1781	1747	1721	1687	1661	1734	1674	453	512	1000	1190	1	1	45319582	768	-8.00	0.93	12	0.02	-212.00	1824.00	2755	20230406	-38.48	1375	20220930	23.27	2755	-38.48	20230406	1390	21.94	20230103	2755	-38.48	20230406	1375	23.27	20220930	0.69	N	196450	1000	453 억	677896	N	N	N	N
138	20230807	160800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1714	-11	5	-0.64	190793606	110642	52.67	1726	1755	1695	2240	1208	1725	1724.42	1.68	-14940	1819	1772	1693	1646	1567	1795	1669	412	516	1000	1200	1	1	41232626	707	-8.08	0.94	12	0.27	-212.00	1824.00	2755	20230406	-37.79	1375	20220930	24.65	2755	-37.79	20230406	1390	23.31	20230103	2755	-37.79	20230406	1375	24.65	20220930	0.69	N	196450	1000	412 억	692216	N	N	N	N
139	20230807	150759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1696	-29	5	-1.68	181091825	104976	49.98	1726	1755	1695	2240	1208	1725	1725.08	1.68	-12692	1819	1772	1693	1646	1567	1795	1669	412	516	1000	1200	1	1	41232626	699	-8.00	0.93	12	0.25	-212.00	1824.00	2755	20230406	-38.44	1375	20220930	23.35	2755	-38.44	20230406	1390	22.01	20230103	2755	-38.44	20230406	1375	23.35	20220930	0.69	N	196450	1000	412 억	692216	N	N	N	N
140	20230807	140803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1708	-17	5	-0.99	153576746	88812	42.28	1726	1755	1700	2240	1208	1725	1729.23	1.68	-13518	1819	1772	1693	1646	1567	1795	1669	412	516	1000	1200	1	1	41232626	704	-8.06	0.94	12	0.22	-212.00	1824.00	2755	20230406	-38.00	1375	20220930	24.22	2755	-38.00	20230406	1390	22.88	20230103	2755	-38.00	20230406	1375	24.22	20220930	0.69	N	196450	1000	412 억	692216	N	N	N	N
141	20230807	130755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1717	-8	5	-0.46	125859573	72556	34.54	1726	1755	1708	2240	1208	1725	1734.65	1.68	-13715	1819	1772	1693	1646	1567	1795	1669	412	516	1000	1200	1	1	41232626	708	-8.10	0.94	12	0.18	-212.00	1824.00	2755	20230406	-37.68	1375	20220930	24.87	2755	-37.68	20230406	1390	23.53	20230103	2755	-37.68	20230406	1375	24.87	20220930	0.69	N	196450	1000	412 억	692216	N	N	N	N
142	20230807	120754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1723	-2	5	-0.12	117899495	67934	32.34	1726	1755	1708	2240	1208	1725	1735.50	1.68	-11572	1819	1772	1693	1646	1567	1795	1669	412	516	1000	1200	1	1	41232626	710	-8.13	0.94	12	0.16	-212.00	1824.00	2755	20230406	-37.46	1375	20220930	25.31	2755	-37.46	20230406	1390	23.96	20230103	2755	-37.46	20230406	1375	25.31	20220930	0.69	N	196450	1000	412 억	692216	N	N	N	N
143	20230807	110748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1725	0	3	0.00	110591815	63687	30.32	1726	1755	1708	2240	1208	1725	1736.49	1.68	-7632	1819	1772	1693	1646	1567	1795	1669	412	516	1000	1200	1	1	41232626	711	-8.14	0.95	12	0.15	-212.00	1824.00	2755	20230406	-37.39	1375	20220930	25.45	2755	-37.39	20230406	1390	24.10	20230103	2755	-37.39	20230406	1375	25.45	20220930	0.69	N	196450	1000	412 억	692216	N	N	N	N
144	20230807	100758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1742	17	2	0.99	89401687	51371	24.46	1726	1755	1724	2240	1208	1725	1740.31	1.68	-2863	1819	1772	1693	1646	1567	1795	1669	412	516	1000	1200	1	1	41232626	718	-8.22	0.96	12	0.12	-212.00	1824.00	2755	20230406	-36.77	1375	20220930	26.69	2755	-36.77	20230406	1390	25.32	20230103	2755	-36.77	20230406	1375	26.69	20220930	0.69	N	196450	1000	412 억	692216	N	N	N	N
145	20230807	090755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1725	0	3	0.00	21590423	12438	5.92	1726	1740	1725	2240	1208	1725	1735.84	1.68	-8827	1819	1772	1693	1646	1567	1795	1669	412	516	1000	1200	1	1	41232626	711	-8.14	0.95	12	0.03	-212.00	1824.00	2755	20230406	-37.39	1375	20220930	25.45	2755	-37.39	20230406	1390	24.10	20230103	2755	-37.39	20230406	1375	25.45	20220930	0.69	N	196450	1000	412 억	692216	N	N	N	N
146	20230804	160750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1725	92	2	5.63	356239910	209661	245.95	1633	1740	1614	2120	1144	1633	1698.88	1.55	53024	1706	1669	1632	1595	1558	1688	1614	412	488	1000	1140	1	1	41232626	711	-8.14	0.95	12	0.51	-212.00	1824.00	2755	20230406	-37.39	1375	20220930	25.45	2755	-37.39	20230406	1390	24.10	20230103	2755	-37.39	20230406	1375	25.45	20220930	0.69	N	196450	1000	412 억	638468	N	N	N	N
147	20230804	150749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1718	85	2	5.21	336481696	198141	232.43	1633	1740	1614	2120	1144	1633	1698.19	1.55	53535	1706	1669	1632	1595	1558	1688	1614	412	488	1000	1140	1	1	41232626	708	-8.10	0.94	12	0.48	-212.00	1824.00	2755	20230406	-37.64	1375	20220930	24.95	2755	-37.64	20230406	1390	23.60	20230103	2755	-37.64	20230406	1375	24.95	20220930	0.69	N	196450	1000	412 억	638468	N	N	N	N
148	20230804	140802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1729	96	2	5.88	296067004	174539	204.75	1633	1740	1614	2120	1144	1633	1696.28	1.55	48622	1706	1669	1632	1595	1558	1688	1614	412	488	1000	1140	1	1	41232626	713	-8.16	0.95	12	0.42	-212.00	1824.00	2755	20230406	-37.24	1375	20220930	25.75	2755	-37.24	20230406	1390	24.39	20230103	2755	-37.24	20230406	1375	25.75	20220930	0.69	N	196450	1000	412 억	638468	N	N	N	N
149	20230804	130747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1699	66	2	4.04	238662415	140862	165.24	1633	1740	1614	2120	1144	1633	1694.30	1.55	37435	1706	1669	1632	1595	1558	1688	1614	412	488	1000	1140	1	1	41232626	701	-8.01	0.93	12	0.34	-212.00	1824.00	2755	20230406	-38.33	1375	20220930	23.56	2755	-38.33	20230406	1390	22.23	20230103	2755	-38.33	20230406	1375	23.56	20220930	0.69	N	196450	1000	412 억	638468	N	N	N	N
150	20230804	120745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1710	77	2	4.72	228793431	135045	158.42	1633	1740	1614	2120	1144	1633	1694.20	1.55	36303	1706	1669	1632	1595	1558	1688	1614	412	488	1000	1140	1	1	41232626	705	-8.07	0.94	12	0.33	-212.00	1824.00	2755	20230406	-37.93	1375	20220930	24.36	2755	-37.93	20230406	1390	23.02	20230103	2755	-37.93	20230406	1375	24.36	20220930	0.69	N	196450	1000	412 억	638468	N	N	N	N
151	20230804	110754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1732	99	2	6.06	203693447	120310	141.13	1633	1740	1614	2120	1144	1633	1693.07	1.55	33578	1706	1669	1632	1595	1558	1688	1614	412	488	1000	1140	1	1	41232626	714	-8.17	0.95	12	0.29	-212.00	1824.00	2755	20230406	-37.13	1375	20220930	25.96	2755	-37.13	20230406	1390	24.60	20230103	2755	-37.13	20230406	1375	25.96	20220930	0.69	N	196450	1000	412 억	638468	N	N	N	N
152	20230804	100741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1660	27	2	1.65	31770417	19252	22.58	1633	1680	1614	2120	1144	1633	1650.24	1.55	-5336	1706	1669	1632	1595	1558	1688	1614	412	488	1000	1140	1	1	41232626	684	-7.83	0.91	12	0.05	-212.00	1824.00	2755	20230406	-39.75	1375	20220930	20.73	2755	-39.75	20230406	1390	19.42	20230103	2755	-39.75	20230406	1375	20.73	20220930	0.69	N	196450	1000	412 억	638468	N	N	N	N
153	20230804	090741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1636	3	2	0.18	5248539	3224	3.78	1633	1636	1614	2120	1144	1633	1627.96	1.55	-2514	1706	1669	1632	1595	1558	1688	1614	412	488	1000	1140	1	1	41232626	675	-7.72	0.90	12	0.01	-212.00	1824.00	2755	20230406	-40.62	1375	20220930	18.98	2755	-40.62	20230406	1390	17.70	20230103	2755	-40.62	20230406	1375	18.98	20220930	0.69	N	196450	1000	412 억	638468	N	N	N	N
154	20230803	160742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1633	11	2	0.68	135448501	83162	65.32	1617	1669	1595	2105	1136	1622	1628.73	1.51	14141	1768	1694	1617	1543	1466	1656	1505	412	484	1000	1130	1	1	41232626	673	-7.70	0.90	12	0.20	-212.00	1824.00	2755	20230406	-40.73	1375	20220930	18.76	2755	-40.73	20230406	1390	17.48	20230103	2755	-40.73	20230406	1375	18.76	20220930	0.69	N	196450	1000	412 억	624334	N	N	N	N
155	20230803	150749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1631	9	2	0.55	129870980	79745	62.64	1617	1669	1595	2105	1136	1622	1628.58	1.51	12778	1768	1694	1617	1543	1466	1656	1505	412	484	1000	1130	1	1	41232626	673	-7.69	0.89	12	0.19	-212.00	1824.00	2755	20230406	-40.80	1375	20220930	18.62	2755	-40.80	20230406	1390	17.34	20230103	2755	-40.80	20230406	1375	18.62	20220930	0.69	N	196450	1000	412 억	624334	N	N	N	N
156	20230803	140741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1635	13	2	0.80	78209873	47894	37.62	1617	1669	1595	2105	1136	1622	1632.98	1.51	8373	1768	1694	1617	1543	1466	1656	1505	412	484	1000	1130	1	1	41232626	674	-7.71	0.90	12	0.12	-212.00	1824.00	2755	20230406	-40.65	1375	20220930	18.91	2755	-40.65	20230406	1390	17.63	20230103	2755	-40.65	20230406	1375	18.91	20220930	0.69	N	196450	1000	412 억	624334	N	N	N	N
157	20230803	130745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1644	22	2	1.36	69429970	42544	33.42	1617	1669	1595	2105	1136	1622	1631.96	1.51	6082	1768	1694	1617	1543	1466	1656	1505	412	484	1000	1130	1	1	41232626	678	-7.75	0.90	12	0.10	-212.00	1824.00	2755	20230406	-40.33	1375	20220930	19.56	2755	-40.33	20230406	1390	18.27	20230103	2755	-40.33	20230406	1375	19.56	20220930	0.69	N	196450	1000	412 억	624334	N	N	N	N
158	20230803	120747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1622	0	3	0.00	58299186	35744	28.08	1617	1669	1595	2105	1136	1622	1631.02	1.51	3078	1768	1694	1617	1543	1466	1656	1505	412	484	1000	1130	1	1	41232626	669	-7.65	0.89	12	0.09	-212.00	1824.00	2755	20230406	-41.13	1375	20220930	17.96	2755	-41.13	20230406	1390	16.69	20230103	2755	-41.13	20230406	1375	17.96	20220930	0.69	N	196450	1000	412 억	624334	N	N	N	N
159	20230803	110738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1648	26	2	1.60	45749476	28069	22.05	1617	1669	1595	2105	1136	1622	1629.89	1.51	2482	1768	1694	1617	1543	1466	1656	1505	412	484	1000	1130	1	1	41232626	680	-7.77	0.90	12	0.07	-212.00	1824.00	2755	20230406	-40.18	1375	20220930	19.85	2755	-40.18	20230406	1390	18.56	20230103	2755	-40.18	20230406	1375	19.85	20220930	0.69	N	196450	1000	412 억	624334	N	N	N	N
160	20230803	100737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1651	29	2	1.79	35718215	22016	17.29	1617	1652	1595	2105	1136	1622	1622.38	1.51	3081	1768	1694	1617	1543	1466	1656	1505	412	484	1000	1130	1	1	41232626	681	-7.79	0.91	12	0.05	-212.00	1824.00	2755	20230406	-40.07	1375	20220930	20.07	2755	-40.07	20230406	1390	18.78	20230103	2755	-40.07	20230406	1375	20.07	20220930	0.69	N	196450	1000	412 억	624334	N	N	N	N
161	20230803	090738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1618	-4	5	-0.25	6721595	4160	3.27	1617	1649	1605	2105	1136	1622	1615.77	1.51	-324	1768	1694	1617	1543	1466	1656	1505	412	484	1000	1130	1	1	41232626	667	-7.63	0.89	12	0.01	-212.00	1824.00	2755	20230406	-41.27	1375	20220930	17.67	2755	-41.27	20230406	1390	16.40	20230103	2755	-41.27	20230406	1375	17.67	20220930	0.69	N	196450	1000	412 억	624334	N	N	N	N
162	20230802	160743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1622	-55	5	-3.28	204896347	125285	187.48	1677	1691	1540	2180	1174	1677	1635.44	1.55	-16286	1721	1699	1673	1651	1625	1710	1662	412	503	1000	1170	1	1	41232626	669	-7.65	0.89	12	0.30	-212.00	1824.00	2755	20230406	-41.13	1375	20220930	17.96	2755	-41.13	20230406	1390	16.69	20230103	2755	-41.13	20230406	1375	17.96	20220930	0.70	N	196450	1000	412 억	640620	N	N	N	N
163	20230802	150752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1651	-26	5	-1.55	191926080	117318	175.55	1677	1691	1540	2180	1174	1677	1635.95	1.55	-11971	1721	1699	1673	1651	1625	1710	1662	412	503	1000	1170	1	1	41232626	681	-7.79	0.91	12	0.28	-212.00	1824.00	2755	20230406	-40.07	1375	20220930	20.07	2755	-40.07	20230406	1390	18.78	20230103	2755	-40.07	20230406	1375	20.07	20220930	0.70	N	196450	1000	412 억	640620	N	N	N	N
164	20230802	140744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1627	-50	5	-2.98	162510720	99243	148.51	1677	1691	1540	2180	1174	1677	1637.50	1.55	-8649	1721	1699	1673	1651	1625	1710	1662	412	503	1000	1170	1	1	41232626	671	-7.67	0.89	12	0.24	-212.00	1824.00	2755	20230406	-40.94	1375	20220930	18.33	2755	-40.94	20230406	1390	17.05	20230103	2755	-40.94	20230406	1375	18.33	20220930	0.70	N	196450	1000	412 억	640620	N	N	N	N
165	20230802	130739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1540	-137	5	-8.17	114328018	69451	103.93	1677	1691	1540	2180	1174	1677	1646.17	1.55	-13166	1721	1699	1673	1651	1625	1710	1662	412	503	1000	1170	1	1	41232626	635	-7.26	0.84	12	0.17	-212.00	1824.00	2755	20230406	-44.10	1375	20220930	12.00	2755	-44.10	20230406	1390	10.79	20230103	2755	-44.10	20230406	1375	12.00	20220930	0.70	N	196450	1000	412 억	640620	Y	N	N	N
166	20230802	120733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1648	-29	5	-1.73	81006395	48964	73.27	1677	1691	1642	2180	1174	1677	1654.41	1.55	-14693	1721	1699	1673	1651	1625	1710	1662	412	503	1000	1170	1	1	41232626	680	-7.77	0.90	12	0.12	-212.00	1824.00	2755	20230406	-40.18	1375	20220930	19.85	2755	-40.18	20230406	1390	18.56	20230103	2755	-40.18	20230406	1375	19.85	20220930	0.70	N	196450	1000	412 억	640620	N	N	N	N
167	20230802	110734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1664	-13	5	-0.78	50775691	30609	45.80	1677	1691	1648	2180	1174	1677	1658.85	1.55	-6987	1721	1699	1673	1651	1625	1710	1662	412	503	1000	1170	1	1	41232626	686	-7.85	0.91	12	0.07	-212.00	1824.00	2755	20230406	-39.60	1375	20220930	21.02	2755	-39.60	20230406	1390	19.71	20230103	2755	-39.60	20230406	1375	21.02	20220930	0.70	N	196450	1000	412 억	640620	N	N	N	N
168	20230802	100737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1658	-19	5	-1.13	32950248	19854	29.71	1677	1691	1648	2180	1174	1677	1659.63	1.55	-1126	1721	1699	1673	1651	1625	1710	1662	412	503	1000	1170	1	1	41232626	684	-7.82	0.91	12	0.05	-212.00	1824.00	2755	20230406	-39.82	1375	20220930	20.58	2755	-39.82	20230406	1390	19.28	20230103	2755	-39.82	20230406	1375	20.58	20220930	0.70	N	196450	1000	412 억	640620	N	N	N	N
169	20230802	090736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1673	-4	5	-0.24	2973341	1773	2.65	1677	1691	1670	2180	1174	1677	1677.01	1.55	-197	1721	1699	1673	1651	1625	1710	1662	412	503	1000	1170	1	1	41232626	690	-7.89	0.92	12	0.00	-212.00	1824.00	2755	20230406	-39.27	1375	20220930	21.67	2755	-39.27	20230406	1390	20.36	20230103	2755	-39.27	20230406	1375	21.67	20220930	0.70	N	196450	1000	412 억	640620	N	N	N	N
170	20230801	160736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1677	37	2	2.26	111514467	66802	77.10	1647	1695	1647	2130	1148	1640	1669.33	1.52	14923	1740	1690	1659	1609	1578	1674	1593	412	491	1000	1140	1	1	41232626	691	-7.91	0.92	12	0.16	-212.00	1824.00	2755	20230406	-39.13	1375	20220930	21.96	2755	-39.13	20230406	1390	20.65	20230103	2755	-39.13	20230406	1375	21.96	20220930	0.70	N	196450	1000	412 억	625697	N	N	N	N
171	20230801	150732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1665	25	2	1.52	108657084	65091	75.12	1647	1695	1647	2130	1148	1640	1669.31	1.52	13863	1740	1690	1659	1609	1578	1674	1593	412	491	1000	1140	1	1	41232626	687	-7.85	0.91	12	0.16	-212.00	1824.00	2755	20230406	-39.56	1375	20220930	21.09	2755	-39.56	20230406	1390	19.78	20230103	2755	-39.56	20230406	1375	21.09	20220930	0.70	N	196450	1000	412 억	625697	N	N	N	N
172	20230801	140748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1672	32	2	1.95	101191378	60592	69.93	1647	1695	1647	2130	1148	1640	1670.05	1.52	12724	1740	1690	1659	1609	1578	1674	1593	412	491	1000	1140	1	1	41232626	689	-7.89	0.92	12	0.15	-212.00	1824.00	2755	20230406	-39.31	1375	20220930	21.60	2755	-39.31	20230406	1390	20.29	20230103	2755	-39.31	20230406	1375	21.60	20220930	0.70	N	196450	1000	412 억	625697	N	N	N	N
173	20230801	130730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	40	2	2.44	89107359	53309	61.52	1647	1695	1647	2130	1148	1640	1671.53	1.52	12537	1740	1690	1659	1609	1578	1674	1593	412	491	1000	1140	1	1	41232626	693	-7.92	0.92	12	0.13	-212.00	1824.00	2755	20230406	-39.02	1375	20220930	22.18	2755	-39.02	20230406	1390	20.86	20230103	2755	-39.02	20230406	1375	22.18	20220930	0.70	N	196450	1000	412 억	625697	N	N	N	N
174	20230801	120731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1679	39	2	2.38	79323140	47466	54.78	1647	1695	1647	2130	1148	1640	1671.16	1.52	10398	1740	1690	1659	1609	1578	1674	1593	412	491	1000	1140	1	1	41232626	692	-7.92	0.92	12	0.12	-212.00	1824.00	2755	20230406	-39.06	1375	20220930	22.11	2755	-39.06	20230406	1390	20.79	20230103	2755	-39.06	20230406	1375	22.11	20220930	0.70	N	196450	1000	412 억	625697	N	N	N	N
175	20230801	110727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1684	44	2	2.68	69704465	41726	48.16	1647	1695	1647	2130	1148	1640	1670.53	1.52	9708	1740	1690	1659	1609	1578	1674	1593	412	491	1000	1140	1	1	41232626	694	-7.94	0.92	12	0.10	-212.00	1824.00	2755	20230406	-38.87	1375	20220930	22.47	2755	-38.87	20230406	1390	21.15	20230103	2755	-38.87	20230406	1375	22.47	20220930	0.70	N	196450	1000	412 억	625697	N	N	N	N
176	20230801	100731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	40	2	2.44	67393525	40353	46.57	1647	1695	1647	2130	1148	1640	1670.10	1.52	9408	1740	1690	1659	1609	1578	1674	1593	412	491	1000	1140	1	1	41232626	693	-7.92	0.92	12	0.10	-212.00	1824.00	2755	20230406	-39.02	1375	20220930	22.18	2755	-39.02	20230406	1390	20.86	20230103	2755	-39.02	20230406	1375	22.18	20220930	0.70	N	196450	1000	412 억	625697	N	N	N	N
177	20230801	090725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1647	7	2	0.43	22783604	13679	15.79	1647	1686	1647	2130	1148	1640	1665.59	1.52	-745	1740	1690	1659	1609	1578	1674	1593	412	491	1000	1140	1	1	41232626	679	-7.77	0.90	12	0.03	-212.00	1824.00	2755	20230406	-40.22	1375	20220930	19.78	2755	-40.22	20230406	1390	18.49	20230103	2755	-40.22	20230406	1375	19.78	20220930	0.70	N	196450	1000	412 억	625697	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History