KissMeData/115480/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230927	160759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	944	56	2	6.31	330136634	368530	104.03	871	947	863	1154	622	888	895.82	1.84	-56613	964	925	894	855	824	910	840	241	266	500	620	1	1	48224558	455	4.74	0.72	12	0.76	199.00	1308.00	1460	20230202	-35.34	860	20230925	9.77	1460	-35.34	20230202	860	9.77	20230925	1460	-35.34	20230202	860	9.77	20230925	2.92	N	115480	500	241 억	888277	N	N	N	N
3	20230927	150805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	908	20	2	2.25	219289518	249872	70.53	871	918	863	1154	622	888	877.61	1.84	-40070	964	925	894	855	824	910	840	241	266	500	620	1	1	48224558	438	4.56	0.69	12	0.52	199.00	1308.00	1460	20230202	-37.81	860	20230925	5.58	1460	-37.81	20230202	860	5.58	20230925	1460	-37.81	20230202	860	5.58	20230925	2.92	N	115480	500	241 억	888277	N	N	N	N
4	20230927	140806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	872	-16	5	-1.80	137734129	157790	44.54	871	884	863	1154	622	888	872.90	1.84	-31477	964	925	894	855	824	910	840	241	266	500	620	1	1	48224558	421	4.38	0.67	12	0.33	199.00	1308.00	1460	20230202	-40.27	860	20230925	1.40	1460	-40.27	20230202	860	1.40	20230925	1460	-40.27	20230202	860	1.40	20230925	2.92	N	115480	500	241 억	888277	N	N	N	N
5	20230927	130756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	875	-13	5	-1.46	122695405	140533	39.67	871	884	863	1154	622	888	873.07	1.84	-32118	964	925	894	855	824	910	840	241	266	500	620	1	1	48224558	422	4.40	0.67	12	0.29	199.00	1308.00	1460	20230202	-40.07	860	20230925	1.74	1460	-40.07	20230202	860	1.74	20230925	1460	-40.07	20230202	860	1.74	20230925	2.92	N	115480	500	241 억	888277	N	N	N	N
6	20230927	120755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	870	-18	5	-2.03	112447012	128769	36.35	871	884	863	1154	622	888	873.25	1.84	-31035	964	925	894	855	824	910	840	241	266	500	620	1	1	48224558	420	4.37	0.67	12	0.27	199.00	1308.00	1460	20230202	-40.41	860	20230925	1.16	1460	-40.41	20230202	860	1.16	20230925	1460	-40.41	20230202	860	1.16	20230925	2.92	N	115480	500	241 억	888277	N	N	N	N
7	20230927	110803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	878	-10	5	-1.13	85572658	98049	27.68	871	884	863	1154	622	888	872.75	1.84	-23950	964	925	894	855	824	910	840	241	266	500	620	1	1	48224558	423	4.41	0.67	12	0.20	199.00	1308.00	1460	20230202	-39.86	860	20230925	2.09	1460	-39.86	20230202	860	2.09	20230925	1460	-39.86	20230202	860	2.09	20230925	2.92	N	115480	500	241 억	888277	N	N	N	N
8	20230927	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	870	-18	5	-2.03	69920834	80163	22.63	871	881	863	1154	622	888	872.23	1.84	-16053	964	925	894	855	824	910	840	241	266	500	620	1	1	48224558	420	4.37	0.67	12	0.17	199.00	1308.00	1460	20230202	-40.41	860	20230925	1.16	1460	-40.41	20230202	860	1.16	20230925	1460	-40.41	20230202	860	1.16	20230925	2.92	N	115480	500	241 억	888277	N	N	N	N
9	20230927	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	869	-19	5	-2.14	7018999	8081	2.28	871	879	863	1154	622	888	868.58	1.84	-2758	964	925	894	855	824	910	840	241	266	500	620	1	1	48224558	419	4.37	0.66	12	0.02	199.00	1308.00	1460	20230202	-40.48	860	20230925	1.05	1460	-40.48	20230202	860	1.05	20230925	1460	-40.48	20230202	860	1.05	20230925	2.92	N	115480	500	241 억	888277	N	N	N	N
10	20230926	160755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	888	-3	5	-0.34	310992678	354165	87.32	891	933	863	1158	624	891	878.09	2.00	-78243	911	900	880	869	849	906	875	241	267	500	620	1	1	48224558	428	4.46	0.68	12	0.73	199.00	1308.00	1460	20230202	-39.18	860	20230925	3.26	1460	-39.18	20230202	860	3.26	20230925	1460	-39.18	20230202	860	3.26	20230925	2.91	N	115480	500	241 억	965056	N	N	N	N
11	20230926	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	864	-27	5	-3.03	268463838	305783	75.39	891	933	864	1158	624	891	877.96	2.00	-69832	911	900	880	869	849	906	875	241	267	500	620	1	1	48224558	417	4.34	0.66	12	0.63	199.00	1308.00	1460	20230202	-40.82	860	20230925	0.47	1460	-40.82	20230202	860	0.47	20230925	1460	-40.82	20230202	860	0.47	20230925	2.91	N	115480	500	241 억	965056	N	N	N	N
12	20230926	140750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	867	-24	5	-2.69	252832187	287750	70.95	891	933	865	1158	624	891	878.65	2.00	-66442	911	900	880	869	849	906	875	241	267	500	620	1	1	48224558	418	4.36	0.66	12	0.60	199.00	1308.00	1460	20230202	-40.62	860	20230925	0.81	1460	-40.62	20230202	860	0.81	20230925	1460	-40.62	20230202	860	0.81	20230925	2.91	N	115480	500	241 억	965056	N	N	N	N
13	20230926	130753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	866	-25	5	-2.81	241265324	274405	67.65	891	933	865	1158	624	891	879.23	2.00	-63619	911	900	880	869	849	906	875	241	267	500	620	1	1	48224558	418	4.35	0.66	12	0.57	199.00	1308.00	1460	20230202	-40.68	860	20230925	0.70	1460	-40.68	20230202	860	0.70	20230925	1460	-40.68	20230202	860	0.70	20230925	2.91	N	115480	500	241 억	965056	N	N	N	N
14	20230926	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	868	-23	5	-2.58	209260781	237500	58.56	891	933	865	1158	624	891	881.10	2.00	-54754	911	900	880	869	849	906	875	241	267	500	620	1	1	48224558	419	4.36	0.66	12	0.49	199.00	1308.00	1460	20230202	-40.55	860	20230925	0.93	1460	-40.55	20230202	860	0.93	20230925	1460	-40.55	20230202	860	0.93	20230925	2.91	N	115480	500	241 억	965056	N	N	N	N
15	20230926	110756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	870	-21	5	-2.36	168428309	190451	46.96	891	933	865	1158	624	891	884.37	2.00	-52313	911	900	880	869	849	906	875	241	267	500	620	1	1	48224558	420	4.37	0.67	12	0.39	199.00	1308.00	1460	20230202	-40.41	860	20230925	1.16	1460	-40.41	20230202	860	1.16	20230925	1460	-40.41	20230202	860	1.16	20230925	2.91	N	115480	500	241 억	965056	N	N	N	N
16	20230926	100755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	875	-16	5	-1.80	118262116	132801	32.74	891	933	874	1158	624	891	890.52	2.00	-37022	911	900	880	869	849	906	875	241	267	500	620	1	1	48224558	422	4.40	0.67	12	0.28	199.00	1308.00	1460	20230202	-40.07	860	20230925	1.74	1460	-40.07	20230202	860	1.74	20230925	1460	-40.07	20230202	860	1.74	20230925	2.91	N	115480	500	241 억	965056	N	N	N	N
17	20230926	090756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	891	0	3	0.00	76840468	85925	21.18	891	933	891	1158	624	891	894.27	2.00	-11423	911	900	880	869	849	906	875	241	267	500	620	1	1	48224558	430	4.48	0.68	12	0.18	199.00	1308.00	1460	20230202	-38.97	860	20230925	3.60	1460	-38.97	20230202	860	3.60	20230925	1460	-38.97	20230202	860	3.60	20230925	2.91	N	115480	500	241 억	965056	N	N	N	N
18	20230925	160755	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	891	0	3	0.00	334471057	382582	187.31	881	891	860	1158	624	891	874.18	2.18	-88562	909	899	890	880	871	895	876	241	267	500	620	1	1	48224558	430	4.48	0.68	12	0.79	199.00	1308.00	1460	20230202	-38.97	860	20230925	3.60	1460	-38.97	20230202	860	3.60	20230925	1460	-38.97	20230202	860	3.60	20230925	2.91	N	115480	500	241 억	1053669	N	N	N	N
19	20230925	150758	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	869	-22	5	-2.47	270280157	309912	151.73	881	890	860	1158	624	891	872.12	2.18	-78443	909	899	890	880	871	895	876	241	267	500	620	1	1	48224558	419	4.37	0.66	12	0.64	199.00	1308.00	1460	20230202	-40.48	860	20230925	1.05	1460	-40.48	20230202	860	1.05	20230925	1460	-40.48	20230202	860	1.05	20230925	2.91	N	115480	500	241 억	1053669	N	N	N	N
20	20230925	140745	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	872	-19	5	-2.13	256555436	294088	143.98	881	890	860	1158	624	891	872.38	2.18	-71624	909	899	890	880	871	895	876	241	267	500	620	1	1	48224558	421	4.38	0.67	12	0.61	199.00	1308.00	1460	20230202	-40.27	860	20230925	1.40	1460	-40.27	20230202	860	1.40	20230925	1460	-40.27	20230202	860	1.40	20230925	2.91	N	115480	500	241 억	1053669	N	N	N	N
21	20230925	130749	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	870	-21	5	-2.36	225842212	258719	126.67	881	890	860	1158	624	891	872.92	2.18	-72169	909	899	890	880	871	895	876	241	267	500	620	1	1	48224558	420	4.37	0.67	12	0.54	199.00	1308.00	1460	20230202	-40.41	860	20230925	1.16	1460	-40.41	20230202	860	1.16	20230925	1460	-40.41	20230202	860	1.16	20230925	2.91	N	115480	500	241 억	1053669	N	N	N	N
22	20230925	120755	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	880	-11	5	-1.23	189283682	216652	106.07	881	890	861	1158	624	891	873.68	2.18	-68141	909	899	890	880	871	895	876	241	267	500	620	1	1	48224558	424	4.42	0.67	12	0.45	199.00	1308.00	1460	20230202	-39.73	861	20230925	2.21	1460	-39.73	20230202	861	2.21	20230925	1460	-39.73	20230202	861	2.21	20230925	2.91	N	115480	500	241 억	1053669	N	N	N	N
23	20230925	110749	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	878	-13	5	-1.46	155136017	177659	86.98	881	890	861	1158	624	891	873.22	2.18	-59791	909	899	890	880	871	895	876	241	267	500	620	1	1	48224558	423	4.41	0.67	12	0.37	199.00	1308.00	1460	20230202	-39.86	861	20230925	1.97	1460	-39.86	20230202	861	1.97	20230925	1460	-39.86	20230202	861	1.97	20230925	2.91	N	115480	500	241 억	1053669	N	N	N	N
24	20230925	100753	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	873	-18	5	-2.02	80601339	91753	44.92	881	890	871	1158	624	891	878.46	2.18	-27014	909	899	890	880	871	895	876	241	267	500	620	1	1	48224558	421	4.39	0.67	12	0.19	199.00	1308.00	1460	20230202	-40.21	871	20230925	0.23	1460	-40.21	20230202	871	0.23	20230925	1460	-40.21	20230202	871	0.23	20230925	2.91	N	115480	500	241 억	1053669	N	N	N	N
25	20230925	090749	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	885	-6	5	-0.67	6246320	7085	3.47	881	888	881	1158	624	891	881.63	2.18	111	909	899	890	880	871	895	876	241	267	500	620	1	1	48224558	427	4.45	0.68	12	0.01	199.00	1308.00	1460	20230202	-39.38	881	20230925	0.45	1460	-39.38	20230202	881	0.45	20230925	1460	-39.38	20230202	881	0.45	20230925	2.91	N	115480	500	241 억	1053669	N	N	N	N
26	20230922	160817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	891	-9	5	-1.00	181261053	204252	90.02	895	900	881	1170	630	900	887.44	2.25	-34914	920	910	902	892	884	906	888	241	270	500	630	1	1	48224558	430	4.48	0.68	12	0.42	199.00	1308.00	1460	20230202	-38.97	881	20230922	1.14	1460	-38.97	20230202	881	1.14	20230922	1460	-38.97	20230202	881	1.14	20230922	2.90	N	115480	500	241 억	1087118	N	N	N	N
27	20230922	150813	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	891	-9	5	-1.00	172211831	194046	85.52	895	900	881	1170	630	900	887.48	2.25	-34547	920	910	902	892	884	906	888	241	270	500	630	1	1	48224558	430	4.48	0.68	12	0.40	199.00	1308.00	1460	20230202	-38.97	881	20230922	1.14	1460	-38.97	20230202	881	1.14	20230922	1460	-38.97	20230202	881	1.14	20230922	2.90	N	115480	500	241 억	1087118	N	N	N	N
28	20230922	140811	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	893	-7	5	-0.78	159969819	180260	79.45	895	900	881	1170	630	900	887.44	2.25	-31768	920	910	902	892	884	906	888	241	270	500	630	1	1	48224558	431	4.49	0.68	12	0.37	199.00	1308.00	1460	20230202	-38.84	881	20230922	1.36	1460	-38.84	20230202	881	1.36	20230922	1460	-38.84	20230202	881	1.36	20230922	2.90	N	115480	500	241 억	1087118	N	N	N	N
29	20230922	130724	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	899	-1	5	-0.11	147326093	166073	73.20	895	900	881	1170	630	900	887.12	2.25	-24456	920	910	902	892	884	906	888	241	270	500	630	1	1	48224558	434	4.52	0.69	12	0.34	199.00	1308.00	1460	20230202	-38.42	881	20230922	2.04	1460	-38.42	20230202	881	2.04	20230922	1460	-38.42	20230202	881	2.04	20230922	2.90	N	115480	500	241 억	1087118	N	N	N	N
30	20230922	120722	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	885	-15	5	-1.67	114372789	129185	56.94	895	895	881	1170	630	900	885.34	2.25	-11692	920	910	902	892	884	906	888	241	270	500	630	1	1	48224558	427	4.45	0.68	12	0.27	199.00	1308.00	1460	20230202	-39.38	881	20230922	0.45	1460	-39.38	20230202	881	0.45	20230922	1460	-39.38	20230202	881	0.45	20230922	2.90	N	115480	500	241 억	1087118	N	N	N	N
31	20230922	110719	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	894	-6	5	-0.67	93534478	105683	46.58	895	895	881	1170	630	900	885.05	2.25	-9568	920	910	902	892	884	906	888	241	270	500	630	1	1	48224558	431	4.49	0.68	12	0.22	199.00	1308.00	1460	20230202	-38.77	881	20230922	1.48	1460	-38.77	20230202	881	1.48	20230922	1460	-38.77	20230202	881	1.48	20230922	2.90	N	115480	500	241 억	1087118	N	N	N	N
32	20230922	100720	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	888	-12	5	-1.33	57816205	65311	28.79	895	895	881	1170	630	900	885.24	2.25	-13495	920	910	902	892	884	906	888	241	270	500	630	1	1	48224558	428	4.46	0.68	12	0.14	199.00	1308.00	1460	20230202	-39.18	881	20230922	0.79	1460	-39.18	20230202	881	0.79	20230922	1460	-39.18	20230202	881	0.79	20230922	2.90	N	115480	500	241 억	1087118	N	N	N	N
33	20230922	090715	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	888	-12	5	-1.33	12185922	13713	6.04	895	895	883	1170	630	900	888.64	2.25	-6079	920	910	902	892	884	906	888	241	270	500	630	1	1	48224558	428	4.46	0.68	12	0.03	199.00	1308.00	1460	20230202	-39.18	883	20230922	0.57	1460	-39.18	20230202	883	0.57	20230922	1460	-39.18	20230202	883	0.57	20230922	2.90	N	115480	500	241 억	1087118	N	N	N	N
34	20230921	160721	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	900	-14	5	-1.53	203518741	226288	194.25	906	912	894	1188	640	914	899.38	2.37	-39544	926	919	912	905	898	923	909	241	274	500	630	1	1	48224558	434	4.52	0.69	12	0.47	199.00	1308.00	1460	20230202	-38.36	894	20230921	0.67	1460	-38.36	20230202	894	0.67	20230921	1460	-38.36	20230202	894	0.67	20230921	2.86	N	115480	500	241 억	1141441	N	N	N	N
35	20230921	150710	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	896	-18	5	-1.97	198939542	221200	189.88	906	912	894	1188	640	914	899.37	2.37	-38318	926	919	912	905	898	923	909	241	274	500	630	1	1	48224558	432	4.50	0.69	12	0.46	199.00	1308.00	1460	20230202	-38.63	894	20230921	0.22	1460	-38.63	20230202	894	0.22	20230921	1460	-38.63	20230202	894	0.22	20230921	2.86	N	115480	500	241 억	1141441	N	N	N	N
36	20230921	140718	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	897	-17	5	-1.86	179831870	199911	171.60	906	912	894	1188	640	914	899.56	2.37	-34139	926	919	912	905	898	923	909	241	274	500	630	1	1	48224558	433	4.51	0.69	12	0.41	199.00	1308.00	1460	20230202	-38.56	894	20230921	0.34	1460	-38.56	20230202	894	0.34	20230921	1460	-38.56	20230202	894	0.34	20230921	2.86	N	115480	500	241 억	1141441	N	N	N	N
37	20230921	130711	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	896	-18	5	-1.97	158171370	175733	150.85	906	912	894	1188	640	914	900.07	2.37	-33397	926	919	912	905	898	923	909	241	274	500	630	1	1	48224558	432	4.50	0.69	12	0.36	199.00	1308.00	1460	20230202	-38.63	894	20230921	0.22	1460	-38.63	20230202	894	0.22	20230921	1460	-38.63	20230202	894	0.22	20230921	2.86	N	115480	500	241 억	1141441	N	N	N	N
38	20230921	120704	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	900	-14	5	-1.53	99767794	110630	94.96	906	912	899	1188	640	914	901.82	2.37	-8732	926	919	912	905	898	923	909	241	274	500	630	1	1	48224558	434	4.52	0.69	12	0.23	199.00	1308.00	1460	20230202	-38.36	899	20230921	0.11	1460	-38.36	20230202	899	0.11	20230921	1460	-38.36	20230202	899	0.11	20230921	2.86	N	115480	500	241 억	1141441	N	N	N	N
39	20230921	110723	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	904	-10	5	-1.09	83082569	92094	79.05	906	912	899	1188	640	914	902.15	2.37	-5622	926	919	912	905	898	923	909	241	274	500	630	1	1	48224558	436	4.54	0.69	12	0.19	199.00	1308.00	1460	20230202	-38.08	899	20230921	0.56	1460	-38.08	20230202	899	0.56	20230921	1460	-38.08	20230202	899	0.56	20230921	2.86	N	115480	500	241 억	1141441	N	N	N	N
40	20230921	100709	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	906	-8	5	-0.88	59724962	66200	56.83	906	912	899	1188	640	914	902.19	2.37	-3011	926	919	912	905	898	923	909	241	274	500	630	1	1	48224558	437	4.55	0.69	12	0.14	199.00	1308.00	1460	20230202	-37.95	899	20230921	0.78	1460	-37.95	20230202	899	0.78	20230921	1460	-37.95	20230202	899	0.78	20230921	2.86	N	115480	500	241 억	1141441	N	N	N	N
41	20230921	090714	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	905	-9	5	-0.98	9397666	10382	8.91	906	912	902	1188	640	914	905.19	2.37	-2206	926	919	912	905	898	923	909	241	274	500	630	1	1	48224558	436	4.55	0.69	12	0.02	199.00	1308.00	1460	20230202	-38.01	902	20230921	0.33	1460	-38.01	20230202	902	0.33	20230921	1460	-38.01	20230202	902	0.33	20230921	2.86	N	115480	500	241 억	1141441	N	N	N	N
42	20230920	160717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	914	-5	5	-0.54	105610336	116231	81.61	910	919	905	1194	644	919	908.62	2.42	-27161	935	927	919	911	903	923	907	241	275	500	640	1	1	48224558	441	4.59	0.70	12	0.24	199.00	1308.00	1460	20230202	-37.40	903	20230914	1.22	1460	-37.40	20230202	903	1.22	20230914	1460	-37.40	20230202	903	1.22	20230914	2.85	N	115480	500	241 억	1168479	N	N	N	N
43	20230920	150659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	912	-7	5	-0.76	95853138	105533	74.10	910	919	905	1194	644	919	908.28	2.42	-25983	935	927	919	911	903	923	907	241	275	500	640	1	1	48224558	440	4.58	0.70	12	0.22	199.00	1308.00	1460	20230202	-37.53	903	20230914	1.00	1460	-37.53	20230202	903	1.00	20230914	1460	-37.53	20230202	903	1.00	20230914	2.85	N	115480	500	241 억	1168479	N	N	N	N
44	20230920	140709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	913	-6	5	-0.65	93152313	102573	72.02	910	919	905	1194	644	919	908.16	2.42	-23738	935	927	919	911	903	923	907	241	275	500	640	1	1	48224558	440	4.59	0.70	12	0.21	199.00	1308.00	1460	20230202	-37.47	903	20230914	1.11	1460	-37.47	20230202	903	1.11	20230914	1460	-37.47	20230202	903	1.11	20230914	2.85	N	115480	500	241 억	1168479	N	N	N	N
45	20230920	130705	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	906	-13	5	-1.41	80984760	89202	62.63	910	919	905	1194	644	919	907.88	2.42	-17785	935	927	919	911	903	923	907	241	275	500	640	1	1	48224558	437	4.55	0.69	12	0.18	199.00	1308.00	1460	20230202	-37.95	903	20230914	0.33	1460	-37.95	20230202	903	0.33	20230914	1460	-37.95	20230202	903	0.33	20230914	2.85	N	115480	500	241 억	1168479	N	N	N	N
46	20230920	120702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	909	-10	5	-1.09	62541892	68836	48.33	910	919	905	1194	644	919	908.56	2.42	-18008	935	927	919	911	903	923	907	241	275	500	640	1	1	48224558	438	4.57	0.69	12	0.14	199.00	1308.00	1460	20230202	-37.74	903	20230914	0.66	1460	-37.74	20230202	903	0.66	20230914	1460	-37.74	20230202	903	0.66	20230914	2.85	N	115480	500	241 억	1168479	N	N	N	N
47	20230920	110709	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	908	-11	5	-1.20	53147668	58495	41.07	910	919	905	1194	644	919	908.58	2.42	-16198	935	927	919	911	903	923	907	241	275	500	640	1	1	48224558	438	4.56	0.69	12	0.12	199.00	1308.00	1460	20230202	-37.81	903	20230914	0.55	1460	-37.81	20230202	903	0.55	20230914	1460	-37.81	20230202	903	0.55	20230914	2.85	N	115480	500	241 억	1168479	N	N	N	N
48	20230920	100655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	910	-9	5	-0.98	35488120	39008	27.39	910	919	906	1194	644	919	909.77	2.42	-15117	935	927	919	911	903	923	907	241	275	500	640	1	1	48224558	439	4.57	0.70	12	0.08	199.00	1308.00	1460	20230202	-37.67	903	20230914	0.78	1460	-37.67	20230202	903	0.78	20230914	1460	-37.67	20230202	903	0.78	20230914	2.85	N	115480	500	241 억	1168479	N	N	N	N
49	20230920	090704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	910	-9	5	-0.98	8212703	9017	6.33	910	919	907	1194	644	919	910.80	2.42	-2678	935	927	919	911	903	923	907	241	275	500	640	1	1	48224558	439	4.57	0.70	12	0.02	199.00	1308.00	1460	20230202	-37.67	903	20230914	0.78	1460	-37.67	20230202	903	0.78	20230914	1460	-37.67	20230202	903	0.78	20230914	2.85	N	115480	500	241 억	1168479	N	N	N	N
50	20230919	160700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	919	-8	5	-0.86	130103049	142164	95.87	927	927	911	1205	649	927	915.15	2.56	-59104	952	939	930	917	908	935	913	241	278	500	640	1	1	48224558	443	4.62	0.70	12	0.29	199.00	1308.00	1460	20230202	-37.05	903	20230914	1.77	1460	-37.05	20230202	903	1.77	20230914	1460	-37.05	20230202	903	1.77	20230914	2.88	N	115480	500	241 억	1236269	N	N	N	N
51	20230919	150702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	914	-13	5	-1.40	119238205	130296	87.87	927	927	911	1205	649	927	915.13	2.56	-57040	952	939	930	917	908	935	913	241	278	500	640	1	1	48224558	441	4.59	0.70	12	0.27	199.00	1308.00	1460	20230202	-37.40	903	20230914	1.22	1460	-37.40	20230202	903	1.22	20230914	1460	-37.40	20230202	903	1.22	20230914	2.88	N	115480	500	241 억	1236269	N	N	N	N
52	20230919	140701	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	912	-15	5	-1.62	110030456	120200	81.06	927	927	911	1205	649	927	915.39	2.56	-52133	952	939	930	917	908	935	913	241	278	500	640	1	1	48224558	440	4.58	0.70	12	0.25	199.00	1308.00	1460	20230202	-37.53	903	20230914	1.00	1460	-37.53	20230202	903	1.00	20230914	1460	-37.53	20230202	903	1.00	20230914	2.88	N	115480	500	241 억	1236269	N	N	N	N
53	20230919	130649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	916	-11	5	-1.19	73197655	79872	53.86	927	927	913	1205	649	927	916.44	2.56	-46622	952	939	930	917	908	935	913	241	278	500	640	1	1	48224558	442	4.60	0.70	12	0.17	199.00	1308.00	1460	20230202	-37.26	903	20230914	1.44	1460	-37.26	20230202	903	1.44	20230914	1460	-37.26	20230202	903	1.44	20230914	2.88	N	115480	500	241 억	1236269	N	N	N	N
54	20230919	120707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	913	-14	5	-1.51	69001550	75283	50.77	927	927	913	1205	649	927	916.56	2.56	-46430	952	939	930	917	908	935	913	241	278	500	640	1	1	48224558	440	4.59	0.70	12	0.16	199.00	1308.00	1460	20230202	-37.47	903	20230914	1.11	1460	-37.47	20230202	903	1.11	20230914	1460	-37.47	20230202	903	1.11	20230914	2.88	N	115480	500	241 억	1236269	N	N	N	N
55	20230919	110708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	916	-11	5	-1.19	57050667	62219	41.96	927	927	913	1205	649	927	916.93	2.56	-40003	952	939	930	917	908	935	913	241	278	500	640	1	1	48224558	442	4.60	0.70	12	0.13	199.00	1308.00	1460	20230202	-37.26	903	20230914	1.44	1460	-37.26	20230202	903	1.44	20230914	1460	-37.26	20230202	903	1.44	20230914	2.88	N	115480	500	241 억	1236269	N	N	N	N
56	20230919	100703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	915	-12	5	-1.29	41424386	45122	30.43	927	927	914	1205	649	927	918.05	2.56	-30532	952	939	930	917	908	935	913	241	278	500	640	1	1	48224558	441	4.60	0.70	12	0.09	199.00	1308.00	1460	20230202	-37.33	903	20230914	1.33	1460	-37.33	20230202	903	1.33	20230914	1460	-37.33	20230202	903	1.33	20230914	2.88	N	115480	500	241 억	1236269	N	N	N	N
57	20230919	090658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	926	-1	5	-0.11	8772939	9526	6.42	927	927	916	1205	649	927	920.95	2.56	-3225	952	939	930	917	908	935	913	241	278	500	640	1	1	48224558	447	4.65	0.71	12	0.02	199.00	1308.00	1460	20230202	-36.58	903	20230914	2.55	1460	-36.58	20230202	903	2.55	20230914	1460	-36.58	20230202	903	2.55	20230914	2.88	N	115480	500	241 억	1236269	N	N	N	N
58	20230918	160702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	927	-15	5	-1.59	137429504	148158	90.25	942	943	921	1224	660	942	927.59	2.66	-46733	953	947	936	930	919	950	933	241	282	500	650	1	1	48224558	447	4.66	0.71	12	0.31	199.00	1308.00	1460	20230202	-36.51	903	20230914	2.66	1460	-36.51	20230202	903	2.66	20230914	1460	-36.51	20230202	903	2.66	20230914	2.86	N	115480	500	241 억	1282889	N	N	N	N
59	20230918	150700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	923	-19	5	-2.02	126260770	136083	82.89	942	943	921	1224	660	942	927.82	2.66	-44568	953	947	936	930	919	950	933	241	282	500	650	1	1	48224558	445	4.64	0.71	12	0.28	199.00	1308.00	1460	20230202	-36.78	903	20230914	2.21	1460	-36.78	20230202	903	2.21	20230914	1460	-36.78	20230202	903	2.21	20230914	2.86	N	115480	500	241 억	1282889	N	N	N	N
60	20230918	140716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	924	-18	5	-1.91	111191299	119759	72.95	942	943	921	1224	660	942	928.46	2.66	-37552	953	947	936	930	919	950	933	241	282	500	650	1	1	48224558	446	4.64	0.71	12	0.25	199.00	1308.00	1460	20230202	-36.71	903	20230914	2.33	1460	-36.71	20230202	903	2.33	20230914	1460	-36.71	20230202	903	2.33	20230914	2.86	N	115480	500	241 억	1282889	N	N	N	N
61	20230918	130700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	923	-19	5	-2.02	93524911	100692	61.33	942	943	921	1224	660	942	928.82	2.66	-34272	953	947	936	930	919	950	933	241	282	500	650	1	1	48224558	445	4.64	0.71	12	0.21	199.00	1308.00	1460	20230202	-36.78	903	20230914	2.21	1460	-36.78	20230202	903	2.21	20230914	1460	-36.78	20230202	903	2.21	20230914	2.86	N	115480	500	241 억	1282889	N	N	N	N
62	20230918	120703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	925	-17	5	-1.80	76964265	82755	50.41	942	943	923	1224	660	942	930.03	2.66	-27668	953	947	936	930	919	950	933	241	282	500	650	1	1	48224558	446	4.65	0.71	12	0.17	199.00	1308.00	1460	20230202	-36.64	903	20230914	2.44	1460	-36.64	20230202	903	2.44	20230914	1460	-36.64	20230202	903	2.44	20230914	2.86	N	115480	500	241 억	1282889	N	N	N	N
63	20230918	110654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	929	-13	5	-1.38	47209761	50571	30.80	942	943	925	1224	660	942	933.53	2.66	-25138	953	947	936	930	919	950	933	241	282	500	650	1	1	48224558	448	4.67	0.71	12	0.10	199.00	1308.00	1460	20230202	-36.37	903	20230914	2.88	1460	-36.37	20230202	903	2.88	20230914	1460	-36.37	20230202	903	2.88	20230914	2.86	N	115480	500	241 억	1282889	N	N	N	N
64	20230918	100649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	930	-12	5	-1.27	31909593	34079	20.76	942	943	928	1224	660	942	936.34	2.66	-17042	953	947	936	930	919	950	933	241	282	500	650	1	1	48224558	448	4.67	0.71	12	0.07	199.00	1308.00	1460	20230202	-36.30	903	20230914	2.99	1460	-36.30	20230202	903	2.99	20230914	1460	-36.30	20230202	903	2.99	20230914	2.86	N	115480	500	241 억	1282889	N	N	N	N
65	20230918	090651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	936	-6	5	-0.64	17238674	18312	11.15	942	943	935	1224	660	942	941.39	2.66	-12800	953	947	936	930	919	950	933	241	282	500	650	1	1	48224558	451	4.70	0.72	12	0.04	199.00	1308.00	1460	20230202	-35.89	903	20230914	3.65	1460	-35.89	20230202	903	3.65	20230914	1460	-35.89	20230202	903	3.65	20230914	2.86	N	115480	500	241 억	1282889	N	N	N	N
66	20230915	160657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	942	7	2	0.75	150640203	161350	42.02	936	942	925	1215	655	935	933.60	2.69	-13495	956	945	924	913	892	951	919	241	280	500	650	1	1	48224558	454	4.73	0.72	12	0.33	199.00	1308.00	1460	20230202	-35.48	903	20230914	4.32	1460	-35.48	20230202	903	4.32	20230914	1460	-35.48	20230202	903	4.32	20230914	2.88	N	115480	500	241 억	1296381	N	N	N	N
67	20230915	150656	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	934	-1	5	-0.11	126909200	136081	35.44	936	942	925	1215	655	935	932.60	2.69	-12590	956	945	924	913	892	951	919	241	280	500	650	1	1	48224558	450	4.69	0.71	12	0.28	199.00	1308.00	1460	20230202	-36.03	903	20230914	3.43	1460	-36.03	20230202	903	3.43	20230914	1460	-36.03	20230202	903	3.43	20230914	2.88	N	115480	500	241 억	1296381	N	N	N	N
68	20230915	140655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	933	-2	5	-0.21	101668314	109047	28.40	936	942	925	1215	655	935	932.33	2.69	-14037	956	945	924	913	892	951	919	241	280	500	650	1	1	48224558	450	4.69	0.71	12	0.23	199.00	1308.00	1460	20230202	-36.10	903	20230914	3.32	1460	-36.10	20230202	903	3.32	20230914	1460	-36.10	20230202	903	3.32	20230914	2.88	N	115480	500	241 억	1296381	N	N	N	N
69	20230915	130651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	932	-3	5	-0.32	91565167	98241	25.58	936	942	925	1215	655	935	932.05	2.69	-12817	956	945	924	913	892	951	919	241	280	500	650	1	1	48224558	449	4.68	0.71	12	0.20	199.00	1308.00	1460	20230202	-36.16	903	20230914	3.21	1460	-36.16	20230202	903	3.21	20230914	1460	-36.16	20230202	903	3.21	20230914	2.88	N	115480	500	241 억	1296381	N	N	N	N
70	20230915	120700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	932	-3	5	-0.32	75665354	81098	21.12	936	942	927	1215	655	935	933.01	2.69	-14092	956	945	924	913	892	951	919	241	280	500	650	1	1	48224558	449	4.68	0.71	12	0.17	199.00	1308.00	1460	20230202	-36.16	903	20230914	3.21	1460	-36.16	20230202	903	3.21	20230914	1460	-36.16	20230202	903	3.21	20230914	2.88	N	115480	500	241 억	1296381	N	N	N	N
71	20230915	110703	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	930	-5	5	-0.53	52923742	56608	14.74	936	942	927	1215	655	935	934.92	2.69	-16106	956	945	924	913	892	951	919	241	280	500	650	1	1	48224558	448	4.67	0.71	12	0.12	199.00	1308.00	1460	20230202	-36.30	903	20230914	2.99	1460	-36.30	20230202	903	2.99	20230914	1460	-36.30	20230202	903	2.99	20230914	2.88	N	115480	500	241 억	1296381	N	N	N	N
72	20230915	100659	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	936	1	2	0.11	34012041	36367	9.47	936	942	927	1215	655	935	935.24	2.69	-12599	956	945	924	913	892	951	919	241	280	500	650	1	1	48224558	451	4.70	0.72	12	0.08	199.00	1308.00	1460	20230202	-35.89	903	20230914	3.65	1460	-35.89	20230202	903	3.65	20230914	1460	-35.89	20230202	903	3.65	20230914	2.88	N	115480	500	241 억	1296381	N	N	N	N
73	20230915	090649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	931	-4	5	-0.43	11525628	12332	3.21	936	937	931	1215	655	935	934.61	2.69	-842	956	945	924	913	892	951	919	241	280	500	650	1	1	48224558	449	4.68	0.71	12	0.03	199.00	1308.00	1460	20230202	-36.23	903	20230914	3.10	1460	-36.23	20230202	903	3.10	20230914	1460	-36.23	20230202	903	3.10	20230914	2.88	N	115480	500	241 억	1296381	N	N	N	N
74	20230914	160658	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	935	9	2	0.97	351103345	383847	61.03	911	935	903	1203	649	926	914.67	2.57	57088	974	950	929	905	884	939	894	241	277	500	640	1	1	48224558	451	4.70	0.71	12	0.80	199.00	1308.00	1460	20230202	-35.96	903	20230914	3.54	1460	-35.96	20230202	903	3.54	20230914	1460	-35.96	20230202	903	3.54	20230914	2.79	N	115480	500	241 억	1239345	N	N	N	N
75	20230914	150640	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	921	-5	5	-0.54	307850507	337275	53.62	911	926	903	1203	649	926	912.76	2.57	57206	974	950	929	905	884	939	894	241	277	500	640	1	1	48224558	444	4.63	0.70	12	0.70	199.00	1308.00	1460	20230202	-36.92	903	20230914	1.99	1460	-36.92	20230202	903	1.99	20230914	1460	-36.92	20230202	903	1.99	20230914	2.79	N	115480	500	241 억	1239345	N	N	N	N
76	20230914	140650	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	920	-6	5	-0.65	292450354	320543	50.96	911	926	903	1203	649	926	912.36	2.57	53733	974	950	929	905	884	939	894	241	277	500	640	1	1	48224558	444	4.62	0.70	12	0.66	199.00	1308.00	1460	20230202	-36.99	903	20230914	1.88	1460	-36.99	20230202	903	1.88	20230914	1460	-36.99	20230202	903	1.88	20230914	2.79	N	115480	500	241 억	1239345	N	N	N	N
77	20230914	130638	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	916	-10	5	-1.08	277918115	304712	48.45	911	926	903	1203	649	926	912.07	2.57	55867	974	950	929	905	884	939	894	241	277	500	640	1	1	48224558	442	4.60	0.70	12	0.63	199.00	1308.00	1460	20230202	-37.26	903	20230914	1.44	1460	-37.26	20230202	903	1.44	20230914	1460	-37.26	20230202	903	1.44	20230914	2.79	N	115480	500	241 억	1239345	N	N	N	N
78	20230914	120647	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	913	-13	5	-1.40	238531450	261617	41.59	911	926	903	1203	649	926	911.76	2.57	45202	974	950	929	905	884	939	894	241	277	500	640	1	1	48224558	440	4.59	0.70	12	0.54	199.00	1308.00	1460	20230202	-37.47	903	20230914	1.11	1460	-37.47	20230202	903	1.11	20230914	1460	-37.47	20230202	903	1.11	20230914	2.79	N	115480	500	241 억	1239345	N	N	N	N
79	20230914	110641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	917	-9	5	-0.97	104389612	113981	18.12	911	926	909	1203	649	926	915.85	2.57	18917	974	950	929	905	884	939	894	241	277	500	640	1	1	48224558	442	4.61	0.70	12	0.24	199.00	1308.00	1460	20230202	-37.19	908	20230913	0.99	1460	-37.19	20230202	908	0.99	20230913	1460	-37.19	20230202	908	0.99	20230913	2.79	N	115480	500	241 억	1239345	N	N	N	N
80	20230914	100636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	918	-8	5	-0.86	57501438	62690	9.97	911	926	909	1203	649	926	917.23	2.57	19652	974	950	929	905	884	939	894	241	277	500	640	1	1	48224558	443	4.61	0.70	12	0.13	199.00	1308.00	1460	20230202	-37.12	908	20230913	1.10	1460	-37.12	20230202	908	1.10	20230913	1460	-37.12	20230202	908	1.10	20230913	2.79	N	115480	500	241 억	1239345	N	N	N	N
81	20230914	090647	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	916	-10	5	-1.08	17475935	19171	3.05	911	924	909	1203	649	926	911.58	2.57	1247	974	950	929	905	884	939	894	241	277	500	640	1	1	48224558	442	4.60	0.70	12	0.04	199.00	1308.00	1460	20230202	-37.26	908	20230913	0.88	1460	-37.26	20230202	908	0.88	20230913	1460	-37.26	20230202	908	0.88	20230913	2.79	N	115480	500	241 억	1239345	N	N	N	N
82	20230913	160651	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	926	-29	5	-3.04	579118891	628418	99.68	947	953	908	1241	669	955	921.53	2.49	41091	1002	978	958	934	914	968	924	241	286	500	660	1	1	48224558	447	4.65	0.71	12	1.30	199.00	1308.00	1460	20230202	-36.58	908	20230913	1.98	1460	-36.58	20230202	908	1.98	20230913	1460	-36.58	20230202	908	1.98	20230913	2.80	N	115480	500	241 억	1199704	N	N	N	N
83	20230913	150646	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	919	-36	5	-3.77	556075142	603480	95.72	947	953	908	1241	669	955	921.45	2.49	44039	1002	978	958	934	914	968	924	241	286	500	660	1	1	48224558	443	4.62	0.70	12	1.25	199.00	1308.00	1460	20230202	-37.05	908	20230913	1.21	1460	-37.05	20230202	908	1.21	20230913	1460	-37.05	20230202	908	1.21	20230913	2.80	N	115480	500	241 억	1199704	N	N	N	N
84	20230913	140651	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	923	-32	5	-3.35	462408928	501229	79.50	947	953	908	1241	669	955	922.55	2.49	26822	1002	978	958	934	914	968	924	241	286	500	660	1	1	48224558	445	4.64	0.71	12	1.04	199.00	1308.00	1460	20230202	-36.78	908	20230913	1.65	1460	-36.78	20230202	908	1.65	20230913	1460	-36.78	20230202	908	1.65	20230913	2.80	N	115480	500	241 억	1199704	N	N	N	N
85	20230913	130631	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	918	-37	5	-3.87	438067980	474723	75.30	947	953	908	1241	669	955	922.79	2.49	24453	1002	978	958	934	914	968	924	241	286	500	660	1	1	48224558	443	4.61	0.70	12	0.98	199.00	1308.00	1460	20230202	-37.12	908	20230913	1.10	1460	-37.12	20230202	908	1.10	20230913	1460	-37.12	20230202	908	1.10	20230913	2.80	N	115480	500	241 억	1199704	N	N	N	N
86	20230913	120650	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	914	-41	5	-4.29	377115237	408011	64.72	947	953	908	1241	669	955	924.28	2.49	19585	1002	978	958	934	914	968	924	241	286	500	660	1	1	48224558	441	4.59	0.70	12	0.85	199.00	1308.00	1460	20230202	-37.40	908	20230913	0.66	1460	-37.40	20230202	908	0.66	20230913	1460	-37.40	20230202	908	0.66	20230913	2.80	N	115480	500	241 억	1199704	N	N	N	N
87	20230913	110649	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	927	-28	5	-2.93	198351682	212716	33.74	947	953	919	1241	669	955	932.47	2.49	2309	1002	978	958	934	914	968	924	241	286	500	660	1	1	48224558	447	4.66	0.71	12	0.44	199.00	1308.00	1460	20230202	-36.51	919	20230913	0.87	1460	-36.51	20230202	919	0.87	20230913	1460	-36.51	20230202	919	0.87	20230913	2.80	N	115480	500	241 억	1199704	N	N	N	N
88	20230913	100641	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	938	-17	5	-1.78	38528869	40873	6.48	947	953	938	1241	669	955	942.65	2.49	-4098	1002	978	958	934	914	968	924	241	286	500	660	1	1	48224558	452	4.71	0.72	12	0.08	199.00	1308.00	1460	20230202	-35.75	938	20230913	0.00	1460	-35.75	20230202	938	0.00	20230913	1460	-35.75	20230202	938	0.00	20230913	2.80	N	115480	500	241 억	1199704	N	N	N	N
89	20230913	090636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	952	-3	5	-0.31	5226911	5523	0.88	947	953	944	1241	669	955	946.39	2.49	-1048	1002	978	958	934	914	968	924	241	286	500	660	1	1	48224558	459	4.78	0.73	12	0.01	199.00	1308.00	1460	20230202	-34.79	938	20230912	1.49	1460	-34.79	20230202	938	1.49	20230912	1460	-34.79	20230202	938	1.49	20230912	2.80	N	115480	500	241 억	1199704	N	N	N	N
90	20230912	160632	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	955	-20	5	-2.05	600352011	629319	229.29	975	982	938	1267	683	975	953.96	2.49	-1153	995	984	974	963	953	990	969	241	292	500	680	1	1	48224558	461	4.80	0.73	12	1.30	199.00	1308.00	1460	20230202	-34.59	938	20230912	1.81	1460	-34.59	20230202	938	1.81	20230912	1460	-34.59	20230202	938	1.81	20230912	2.81	N	115480	500	241 억	1200828	N	N	N	N
91	20230912	150639	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	943	-32	5	-3.28	554981269	581543	211.88	975	982	938	1267	683	975	954.33	2.49	4793	995	984	974	963	953	990	969	241	292	500	680	1	1	48224558	455	4.74	0.72	12	1.21	199.00	1308.00	1460	20230202	-35.41	938	20230912	0.53	1460	-35.41	20230202	938	0.53	20230912	1460	-35.41	20230202	938	0.53	20230912	2.81	N	115480	500	241 억	1200828	N	N	N	N
92	20230912	140638	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	945	-30	5	-3.08	462875413	484118	176.39	975	982	938	1267	683	975	956.12	2.49	14560	995	984	974	963	953	990	969	241	292	500	680	1	1	48224558	456	4.75	0.72	12	1.00	199.00	1308.00	1460	20230202	-35.27	938	20230912	0.75	1460	-35.27	20230202	938	0.75	20230912	1460	-35.27	20230202	938	0.75	20230912	2.81	N	115480	500	241 억	1200828	N	N	N	N
93	20230912	130631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	969	-6	5	-0.62	113160615	116176	42.33	975	982	968	1267	683	975	974.04	2.49	-12720	995	984	974	963	953	990	969	241	292	500	680	1	1	48224558	467	4.87	0.74	12	0.24	199.00	1308.00	1460	20230202	-33.63	963	20230907	0.62	1460	-33.63	20230202	963	0.62	20230907	1460	-33.63	20230202	963	0.62	20230907	2.81	N	115480	500	241 억	1200828	N	N	N	N
94	20230912	120627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	972	-3	5	-0.31	91216646	93553	34.09	975	982	969	1267	683	975	975.03	2.49	1132	995	984	974	963	953	990	969	241	292	500	680	1	1	48224558	469	4.88	0.74	12	0.19	199.00	1308.00	1460	20230202	-33.42	963	20230907	0.93	1460	-33.42	20230202	963	0.93	20230907	1460	-33.42	20230202	963	0.93	20230907	2.81	N	115480	500	241 억	1200828	N	N	N	N
95	20230912	110634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	980	5	2	0.51	66350813	68042	24.79	975	982	969	1267	683	975	975.14	2.49	2509	995	984	974	963	953	990	969	241	292	500	680	1	1	48224558	473	4.92	0.75	12	0.14	199.00	1308.00	1460	20230202	-32.88	963	20230907	1.77	1460	-32.88	20230202	963	1.77	20230907	1460	-32.88	20230202	963	1.77	20230907	2.81	N	115480	500	241 억	1200828	N	N	N	N
96	20230912	100630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	972	-3	5	-0.31	44794389	45975	16.75	975	981	969	1267	683	975	974.32	2.49	4542	995	984	974	963	953	990	969	241	292	500	680	1	1	48224558	469	4.88	0.74	12	0.10	199.00	1308.00	1460	20230202	-33.42	963	20230907	0.93	1460	-33.42	20230202	963	0.93	20230907	1460	-33.42	20230202	963	0.93	20230907	2.81	N	115480	500	241 억	1200828	N	N	N	N
97	20230912	090643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	975	0	3	0.00	11652675	11973	4.36	975	976	970	1267	683	975	973.25	2.49	3967	995	984	974	963	953	990	969	241	292	500	680	1	1	48224558	470	4.90	0.75	12	0.02	199.00	1308.00	1460	20230202	-33.22	963	20230907	1.25	1460	-33.22	20230202	963	1.25	20230907	1460	-33.22	20230202	963	1.25	20230907	2.81	N	115480	500	241 억	1200828	N	N	N	N
98	20230911	160628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	975	10	2	1.04	265862559	274311	175.46	965	985	964	1254	676	965	969.20	2.49	484	977	970	967	960	957	969	959	241	289	500	670	1	1	48224558	470	4.90	0.75	12	0.57	199.00	1308.00	1460	20230202	-33.22	963	20230907	1.25	1460	-33.22	20230202	963	1.25	20230907	1460	-33.22	20230202	963	1.25	20230907	2.80	N	115480	500	241 억	1198950	N	N	N	N
99	20230911	150634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	976	11	2	1.14	259798651	268078	171.47	965	985	964	1254	676	965	969.12	2.49	3355	977	970	967	960	957	969	959	241	289	500	670	1	1	48224558	471	4.90	0.75	12	0.56	199.00	1308.00	1460	20230202	-33.15	963	20230907	1.35	1460	-33.15	20230202	963	1.35	20230907	1460	-33.15	20230202	963	1.35	20230907	2.80	N	115480	500	241 억	1198950	N	N	N	N
100	20230911	140643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	968	3	2	0.31	230972717	238271	152.40	965	985	964	1254	676	965	969.37	2.49	4168	977	970	967	960	957	969	959	241	289	500	670	1	1	48224558	467	4.86	0.74	12	0.49	199.00	1308.00	1460	20230202	-33.70	963	20230907	0.52	1460	-33.70	20230202	963	0.52	20230907	1460	-33.70	20230202	963	0.52	20230907	2.80	N	115480	500	241 억	1198950	N	N	N	N
101	20230911	130617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	967	2	2	0.21	140784950	145558	93.10	965	978	964	1254	676	965	967.21	2.49	1650	977	970	967	960	957	969	959	241	289	500	670	1	1	48224558	466	4.86	0.74	12	0.30	199.00	1308.00	1460	20230202	-33.77	963	20230907	0.42	1460	-33.77	20230202	963	0.42	20230907	1460	-33.77	20230202	963	0.42	20230907	2.80	N	115480	500	241 억	1198950	N	N	N	N
102	20230911	120627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	965	0	3	0.00	94841273	98029	62.70	965	978	964	1254	676	965	967.48	2.49	5512	977	970	967	960	957	969	959	241	289	500	670	1	1	48224558	465	4.85	0.74	12	0.20	199.00	1308.00	1460	20230202	-33.90	963	20230907	0.21	1460	-33.90	20230202	963	0.21	20230907	1460	-33.90	20230202	963	0.21	20230907	2.80	N	115480	500	241 억	1198950	N	N	N	N
103	20230911	110618	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	971	6	2	0.62	57902428	59772	38.23	965	978	964	1254	676	965	968.72	2.49	-4967	977	970	967	960	957	969	959	241	289	500	670	1	1	48224558	468	4.88	0.74	12	0.12	199.00	1308.00	1460	20230202	-33.49	963	20230907	0.83	1460	-33.49	20230202	963	0.83	20230907	1460	-33.49	20230202	963	0.83	20230907	2.80	N	115480	500	241 억	1198950	N	N	N	N
104	20230911	100620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	966	1	2	0.10	23700438	24514	15.68	965	978	964	1254	676	965	966.81	2.49	-1848	977	970	967	960	957	969	959	241	289	500	670	1	1	48224558	466	4.85	0.74	12	0.05	199.00	1308.00	1460	20230202	-33.84	963	20230907	0.31	1460	-33.84	20230202	963	0.31	20230907	1460	-33.84	20230202	963	0.31	20230907	2.80	N	115480	500	241 억	1198950	N	N	N	N
105	20230911	090617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	973	8	2	0.83	7416481	7676	4.91	965	978	964	1254	676	965	966.19	2.49	-4	977	970	967	960	957	969	959	241	289	500	670	1	1	48224558	469	4.89	0.74	12	0.02	199.00	1308.00	1460	20230202	-33.36	963	20230907	1.04	1460	-33.36	20230202	963	1.04	20230907	1460	-33.36	20230202	963	1.04	20230907	2.80	N	115480	500	241 억	1198950	N	N	N	N
106	20230908	160631	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	965	-6	5	-0.62	150863147	155916	50.77	968	974	964	1262	680	971	967.60	2.53	-19160	1012	991	977	956	942	984	949	241	291	500	670	1	1	48224558	465	4.85	0.74	12	0.32	199.00	1308.00	1460	20230202	-33.90	963	20230907	0.21	1460	-33.90	20230202	963	0.21	20230907	1460	-33.90	20230202	963	0.21	20230907	2.84	N	115480	500	241 억	1217979	N	N	N	N
107	20230908	150632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	969	-2	5	-0.21	98366823	101646	33.10	968	973	964	1262	680	971	967.74	2.53	-23072	1012	991	977	956	942	984	949	241	291	500	670	1	1	48224558	467	4.87	0.74	12	0.21	199.00	1308.00	1460	20230202	-33.63	963	20230907	0.62	1460	-33.63	20230202	963	0.62	20230907	1460	-33.63	20230202	963	0.62	20230907	2.84	N	115480	500	241 억	1217979	N	N	N	N
108	20230908	140627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	968	-3	5	-0.31	85316329	88166	28.71	968	973	964	1262	680	971	967.68	2.53	-21954	1012	991	977	956	942	984	949	241	291	500	670	1	1	48224558	467	4.86	0.74	12	0.18	199.00	1308.00	1460	20230202	-33.70	963	20230907	0.52	1460	-33.70	20230202	963	0.52	20230907	1460	-33.70	20230202	963	0.52	20230907	2.84	N	115480	500	241 억	1217979	N	N	N	N
109	20230908	130633	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	970	-1	5	-0.10	72395681	74810	24.36	968	973	964	1262	680	971	967.73	2.53	-20453	1012	991	977	956	942	984	949	241	291	500	670	1	1	48224558	468	4.87	0.74	12	0.16	199.00	1308.00	1460	20230202	-33.56	963	20230907	0.73	1460	-33.56	20230202	963	0.73	20230907	1460	-33.56	20230202	963	0.73	20230907	2.84	N	115480	500	241 억	1217979	N	N	N	N
110	20230908	120641	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	967	-4	5	-0.41	63628139	65748	21.41	968	973	964	1262	680	971	967.76	2.53	-20027	1012	991	977	956	942	984	949	241	291	500	670	1	1	48224558	466	4.86	0.74	12	0.14	199.00	1308.00	1460	20230202	-33.77	963	20230907	0.42	1460	-33.77	20230202	963	0.42	20230907	1460	-33.77	20230202	963	0.42	20230907	2.84	N	115480	500	241 억	1217979	N	N	N	N
111	20230908	110636	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	970	-1	5	-0.10	57411891	59317	19.31	968	973	964	1262	680	971	967.88	2.53	-16166	1012	991	977	956	942	984	949	241	291	500	670	1	1	48224558	468	4.87	0.74	12	0.12	199.00	1308.00	1460	20230202	-33.56	963	20230907	0.73	1460	-33.56	20230202	963	0.73	20230907	1460	-33.56	20230202	963	0.73	20230907	2.84	N	115480	500	241 억	1217979	N	N	N	N
112	20230908	100630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	967	-4	5	-0.41	35967230	37134	12.09	968	973	964	1262	680	971	968.58	2.53	-15712	1012	991	977	956	942	984	949	241	291	500	670	1	1	48224558	466	4.86	0.74	12	0.08	199.00	1308.00	1460	20230202	-33.77	963	20230907	0.42	1460	-33.77	20230202	963	0.42	20230907	1460	-33.77	20230202	963	0.42	20230907	2.84	N	115480	500	241 억	1217979	N	N	N	N
113	20230908	090634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	970	-1	5	-0.10	2676640	2766	0.90	968	970	964	1262	680	971	967.69	2.53	712	1012	991	977	956	942	984	949	241	291	500	670	1	1	48224558	468	4.87	0.74	12	0.01	199.00	1308.00	1460	20230202	-33.56	963	20230907	0.73	1460	-33.56	20230202	963	0.73	20230907	1460	-33.56	20230202	963	0.73	20230907	2.84	N	115480	500	241 억	1217979	N	N	N	N
114	20230907	160624	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	971	-14	5	-1.42	296341510	304604	193.38	985	998	963	1280	690	985	972.88	2.63	-49331	998	991	985	978	972	995	982	241	295	500	680	1	1	48224558	468	4.88	0.74	12	0.63	199.00	1308.00	1460	20230202	-33.49	963	20230907	0.83	1460	-33.49	20230202	963	0.83	20230907	1460	-33.49	20230202	963	0.83	20230907	2.79	N	115480	500	241 억	1267388	N	N	N	N
115	20230907	150630	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	964	-21	5	-2.13	277969808	285620	181.32	985	998	963	1280	690	985	973.22	2.63	-47871	998	991	985	978	972	995	982	241	295	500	680	1	1	48224558	465	4.84	0.74	12	0.59	199.00	1308.00	1460	20230202	-33.97	963	20230907	0.10	1460	-33.97	20230202	963	0.10	20230907	1460	-33.97	20230202	963	0.10	20230907	2.79	N	115480	500	241 억	1267388	N	N	N	N
116	20230907	140626	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	968	-17	5	-1.73	239928818	246263	156.34	985	998	966	1280	690	985	974.28	2.63	-43085	998	991	985	978	972	995	982	241	295	500	680	1	1	48224558	467	4.86	0.74	12	0.51	199.00	1308.00	1460	20230202	-33.70	966	20230907	0.21	1460	-33.70	20230202	966	0.21	20230907	1460	-33.70	20230202	966	0.21	20230907	2.79	N	115480	500	241 억	1267388	N	N	N	N
117	20230907	130624	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	973	-12	5	-1.22	205406558	210745	133.79	985	998	966	1280	690	985	974.67	2.63	-40304	998	991	985	978	972	995	982	241	295	500	680	1	1	48224558	469	4.89	0.74	12	0.44	199.00	1308.00	1460	20230202	-33.36	966	20230907	0.72	1460	-33.36	20230202	966	0.72	20230907	1460	-33.36	20230202	966	0.72	20230907	2.79	N	115480	500	241 억	1267388	N	N	N	N
118	20230907	120632	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	969	-16	5	-1.62	167295656	171425	108.83	985	998	967	1280	690	985	975.91	2.63	-34367	998	991	985	978	972	995	982	241	295	500	680	1	1	48224558	467	4.87	0.74	12	0.36	199.00	1308.00	1460	20230202	-33.63	967	20230907	0.21	1460	-33.63	20230202	967	0.21	20230907	1460	-33.63	20230202	967	0.21	20230907	2.79	N	115480	500	241 억	1267388	N	N	N	N
119	20230907	110630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	973	-12	5	-1.22	114587092	117116	74.35	985	998	971	1280	690	985	978.41	2.63	-30794	998	991	985	978	972	995	982	241	295	500	680	1	1	48224558	469	4.89	0.74	12	0.24	199.00	1308.00	1460	20230202	-33.36	970	20230901	0.31	1460	-33.36	20230202	970	0.31	20230901	1460	-33.36	20230202	970	0.31	20230901	2.79	N	115480	500	241 억	1267388	N	N	N	N
120	20230907	100629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	976	-9	5	-0.91	75999410	77483	49.19	985	998	975	1280	690	985	980.85	2.63	-22375	998	991	985	978	972	995	982	241	295	500	680	1	1	48224558	471	4.90	0.75	12	0.16	199.00	1308.00	1460	20230202	-33.15	970	20230901	0.62	1460	-33.15	20230202	970	0.62	20230901	1460	-33.15	20230202	970	0.62	20230901	2.79	N	115480	500	241 억	1267388	N	N	N	N
121	20230907	090637	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	982	-3	5	-0.30	5315790	5398	3.43	985	985	979	1280	690	985	984.77	2.63	-1024	998	991	985	978	972	995	982	241	295	500	680	1	1	48224558	474	4.93	0.75	12	0.01	199.00	1308.00	1460	20230202	-32.74	970	20230901	1.24	1460	-32.74	20230202	970	1.24	20230901	1460	-32.74	20230202	970	1.24	20230901	2.79	N	115480	500	241 억	1267388	N	N	N	N
122	20230906	160625	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	985	2	2	0.20	153086481	155567	73.83	983	992	979	1277	689	983	984.05	2.64	-7631	1010	996	986	972	962	991	967	241	294	500	680	1	1	48224558	475	4.95	0.75	12	0.32	199.00	1308.00	1460	20230202	-32.53	970	20230901	1.55	1460	-32.53	20230202	970	1.55	20230901	1460	-32.53	20230202	970	1.55	20230901	2.79	N	115480	500	241 억	1275209	N	N	N	N
123	20230906	150628	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	982	-1	5	-0.10	145075475	147403	69.96	983	992	979	1277	689	983	984.21	2.64	-7629	1010	996	986	972	962	991	967	241	294	500	680	1	1	48224558	474	4.93	0.75	12	0.31	199.00	1308.00	1460	20230202	-32.74	970	20230901	1.24	1460	-32.74	20230202	970	1.24	20230901	1460	-32.74	20230202	970	1.24	20230901	2.79	N	115480	500	241 억	1275209	N	N	N	N
124	20230906	140627	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	984	1	2	0.10	106071175	107671	51.10	983	992	979	1277	689	983	985.14	2.64	-2273	1010	996	986	972	962	991	967	241	294	500	680	1	1	48224558	475	4.94	0.75	12	0.22	199.00	1308.00	1460	20230202	-32.60	970	20230901	1.44	1460	-32.60	20230202	970	1.44	20230901	1460	-32.60	20230202	970	1.44	20230901	2.79	N	115480	500	241 억	1275209	N	N	N	N
125	20230906	130620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	987	4	2	0.41	77589709	78674	37.34	983	992	979	1277	689	983	986.22	2.64	-941	1010	996	986	972	962	991	967	241	294	500	680	1	1	48224558	476	4.96	0.75	12	0.16	199.00	1308.00	1460	20230202	-32.40	970	20230901	1.75	1460	-32.40	20230202	970	1.75	20230901	1460	-32.40	20230202	970	1.75	20230901	2.79	N	115480	500	241 억	1275209	N	N	N	N
126	20230906	120632	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	991	8	2	0.81	66587384	67517	32.04	983	992	979	1277	689	983	986.23	2.64	-370	1010	996	986	972	962	991	967	241	294	500	680	1	1	48224558	478	4.98	0.76	12	0.14	199.00	1308.00	1460	20230202	-32.12	970	20230901	2.16	1460	-32.12	20230202	970	2.16	20230901	1460	-32.12	20230202	970	2.16	20230901	2.79	N	115480	500	241 억	1275209	N	N	N	N
127	20230906	110634	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	991	8	2	0.81	48524671	49238	23.37	983	992	979	1277	689	983	985.51	2.64	936	1010	996	986	972	962	991	967	241	294	500	680	1	1	48224558	478	4.98	0.76	12	0.10	199.00	1308.00	1460	20230202	-32.12	970	20230901	2.16	1460	-32.12	20230202	970	2.16	20230901	1460	-32.12	20230202	970	2.16	20230901	2.79	N	115480	500	241 억	1275209	N	N	N	N
128	20230906	100612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	985	2	2	0.20	28323104	28776	13.66	983	990	979	1277	689	983	984.26	2.64	-368	1010	996	986	972	962	991	967	241	294	500	680	1	1	48224558	475	4.95	0.75	12	0.06	199.00	1308.00	1460	20230202	-32.53	970	20230901	1.55	1460	-32.53	20230202	970	1.55	20230901	1460	-32.53	20230202	970	1.55	20230901	2.79	N	115480	500	241 억	1275209	N	N	N	N
129	20230906	090620	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	983	0	3	0.00	6542102	6667	3.16	983	983	979	1277	689	983	981.27	2.64	-4121	1010	996	986	972	962	991	967	241	294	500	680	1	1	48224558	474	4.94	0.75	12	0.01	199.00	1308.00	1460	20230202	-32.67	970	20230901	1.34	1460	-32.67	20230202	970	1.34	20230901	1460	-32.67	20230202	970	1.34	20230901	2.79	N	115480	500	241 억	1275209	N	N	N	N
130	20230905	160619	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	983	-11	5	-1.11	207249759	210675	118.12	999	1000	976	1292	696	994	983.74	2.74	-48447	1011	1002	991	982	971	1007	987	241	298	500	690	1	1	48224558	474	4.94	0.75	12	0.44	199.00	1308.00	1460	20230202	-32.67	970	20230901	1.34	1460	-32.67	20230202	970	1.34	20230901	1460	-32.67	20230202	970	1.34	20230901	2.78	N	115480	500	241 억	1323702	N	N	N	N
131	20230905	150630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	986	-8	5	-0.80	200426796	203742	114.23	999	1000	976	1292	696	994	983.73	2.74	-47700	1011	1002	991	982	971	1007	987	241	298	500	690	1	1	48224558	475	4.95	0.75	12	0.42	199.00	1308.00	1460	20230202	-32.47	970	20230901	1.65	1460	-32.47	20230202	970	1.65	20230901	1460	-32.47	20230202	970	1.65	20230901	2.78	N	115480	500	241 억	1323702	N	N	N	N
132	20230905	140629	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	985	-9	5	-0.91	179752022	182717	102.44	999	1000	976	1292	696	994	983.77	2.74	-44806	1011	1002	991	982	971	1007	987	241	298	500	690	1	1	48224558	475	4.95	0.75	12	0.38	199.00	1308.00	1460	20230202	-32.53	970	20230901	1.55	1460	-32.53	20230202	970	1.55	20230901	1460	-32.53	20230202	970	1.55	20230901	2.78	N	115480	500	241 억	1323702	N	N	N	N
133	20230905	130609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	988	-6	5	-0.60	146543540	148924	83.50	999	1000	976	1292	696	994	984.02	2.74	-39438	1011	1002	991	982	971	1007	987	241	298	500	690	1	1	48224558	476	4.96	0.76	12	0.31	199.00	1308.00	1460	20230202	-32.33	970	20230901	1.86	1460	-32.33	20230202	970	1.86	20230901	1460	-32.33	20230202	970	1.86	20230901	2.78	N	115480	500	241 억	1323702	N	N	N	N
134	20230905	120616	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	981	-13	5	-1.31	117864668	119814	67.17	999	1000	976	1292	696	994	983.73	2.74	-30855	1011	1002	991	982	971	1007	987	241	298	500	690	1	1	48224558	473	4.93	0.75	12	0.25	199.00	1308.00	1460	20230202	-32.81	970	20230901	1.13	1460	-32.81	20230202	970	1.13	20230901	1460	-32.81	20230202	970	1.13	20230901	2.78	N	115480	500	241 억	1323702	N	N	N	N
135	20230905	110621	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	986	-8	5	-0.80	102543577	104194	58.42	999	1000	976	1292	696	994	984.16	2.74	-29584	1011	1002	991	982	971	1007	987	241	298	500	690	1	1	48224558	475	4.95	0.75	12	0.22	199.00	1308.00	1460	20230202	-32.47	970	20230901	1.65	1460	-32.47	20230202	970	1.65	20230901	1460	-32.47	20230202	970	1.65	20230901	2.78	N	115480	500	241 억	1323702	N	N	N	N
136	20230905	100612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	980	-14	5	-1.41	74986572	76179	42.71	999	1000	976	1292	696	994	984.35	2.74	-23254	1011	1002	991	982	971	1007	987	241	298	500	690	1	1	48224558	473	4.92	0.75	12	0.16	199.00	1308.00	1460	20230202	-32.88	970	20230901	1.03	1460	-32.88	20230202	970	1.03	20230901	1460	-32.88	20230202	970	1.03	20230901	2.78	N	115480	500	241 억	1323702	N	N	N	N
137	20230905	090612	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	991	-3	5	-0.30	18477714	18601	10.43	999	1000	989	1292	696	994	993.37	2.74	-7273	1011	1002	991	982	971	1007	987	241	298	500	690	1	1	48224558	478	4.98	0.76	12	0.04	199.00	1308.00	1460	20230202	-32.12	970	20230901	2.16	1460	-32.12	20230202	970	2.16	20230901	1460	-32.12	20230202	970	2.16	20230901	2.78	N	115480	500	241 억	1323702	N	N	N	N
138	20230904	160611	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	994	14	2	1.43	172081017	173858	19.36	981	1000	980	1274	686	980	989.78	2.76	-9302	1029	1004	987	962	945	996	954	241	294	500	680	1	1	48224558	479	4.99	0.76	12	0.36	199.00	1308.00	1460	20230202	-31.92	970	20230901	2.47	1460	-31.92	20230202	970	2.47	20230901	1460	-31.92	20230202	970	2.47	20230901	2.63	N	115480	500	241 억	1333049	N	N	N	N
139	20230904	150603	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	994	14	2	1.43	163386343	165102	18.38	981	1000	980	1274	686	980	989.61	2.76	-8760	1029	1004	987	962	945	996	954	241	294	500	680	1	1	48224558	479	4.99	0.76	12	0.34	199.00	1308.00	1460	20230202	-31.92	970	20230901	2.47	1460	-31.92	20230202	970	2.47	20230901	1460	-31.92	20230202	970	2.47	20230901	2.63	N	115480	500	241 억	1333049	N	N	N	N
140	20230904	140557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	990	10	2	1.02	147797995	149365	16.63	981	1000	980	1274	686	980	989.51	2.76	-6574	1029	1004	987	962	945	996	954	241	294	500	680	1	1	48224558	477	4.97	0.76	12	0.31	199.00	1308.00	1460	20230202	-32.19	970	20230901	2.06	1460	-32.19	20230202	970	2.06	20230901	1460	-32.19	20230202	970	2.06	20230901	2.63	N	115480	500	241 억	1333049	N	N	N	N
141	20230904	130608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	989	9	2	0.92	139499373	140973	15.70	981	1000	980	1274	686	980	989.55	2.76	-4918	1029	1004	987	962	945	996	954	241	294	500	680	1	1	48224558	477	4.97	0.76	12	0.29	199.00	1308.00	1460	20230202	-32.26	970	20230901	1.96	1460	-32.26	20230202	970	1.96	20230901	1460	-32.26	20230202	970	1.96	20230901	2.63	N	115480	500	241 억	1333049	N	N	N	N
142	20230904	120554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	998	18	2	1.84	119819385	121143	13.49	981	1000	980	1274	686	980	989.08	2.76	-876	1029	1004	987	962	945	996	954	241	294	500	680	1	1	48224558	481	5.02	0.76	12	0.25	199.00	1308.00	1460	20230202	-31.64	970	20230901	2.89	1460	-31.64	20230202	970	2.89	20230901	1460	-31.64	20230202	970	2.89	20230901	2.63	N	115480	500	241 억	1333049	N	N	N	N
143	20230904	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	987	7	2	0.71	77936218	79047	8.80	981	994	980	1274	686	980	985.95	2.76	-2929	1029	1004	987	962	945	996	954	241	294	500	680	1	1	48224558	476	4.96	0.75	12	0.16	199.00	1308.00	1460	20230202	-32.40	970	20230901	1.75	1460	-32.40	20230202	970	1.75	20230901	1460	-32.40	20230202	970	1.75	20230901	2.63	N	115480	500	241 억	1333049	N	N	N	N
144	20230904	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	986	6	2	0.61	49344804	50004	5.57	981	994	980	1274	686	980	986.82	2.76	-4993	1029	1004	987	962	945	996	954	241	294	500	680	1	1	48224558	475	4.95	0.75	12	0.10	199.00	1308.00	1460	20230202	-32.47	970	20230901	1.65	1460	-32.47	20230202	970	1.65	20230901	1460	-32.47	20230202	970	1.65	20230901	2.63	N	115480	500	241 억	1333049	N	N	N	N
145	20230904	090602	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	987	7	2	0.71	19605791	19979	2.22	981	987	980	1274	686	980	981.32	2.76	-8107	1029	1004	987	962	945	996	954	241	294	500	680	1	1	48224558	476	4.96	0.75	12	0.04	199.00	1308.00	1460	20230202	-32.40	970	20230901	1.75	1460	-32.40	20230202	970	1.75	20230901	1460	-32.40	20230202	970	1.75	20230901	2.63	N	115480	500	241 억	1333049	N	N	N	N
146	20230901	160553	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	980	-32	5	-3.16	889001936	897931	322.07	1012	1012	970	1315	709	1012	990.07	3.17	-191779	1026	1018	1014	1006	1002	1017	1005	241	303	500	700	1	1	48224558	473	4.92	0.75	12	1.86	199.00	1308.00	1460	20230202	-32.88	970	20230901	1.03	1460	-32.88	20230202	970	1.03	20230901	1460	-32.88	20230202	970	1.03	20230901	2.60	N	115480	500	241 억	1526673	N	N	N	N
147	20230901	150559	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	981	-31	5	-3.06	841176617	849050	304.54	1012	1012	970	1315	709	1012	990.73	3.17	-189126	1026	1018	1014	1006	1002	1017	1005	241	303	500	700	1	1	48224558	473	4.93	0.75	12	1.76	199.00	1308.00	1460	20230202	-32.81	970	20230901	1.13	1460	-32.81	20230202	970	1.13	20230901	1460	-32.81	20230202	970	1.13	20230901	2.60	N	115480	500	241 억	1526673	N	N	N	N
148	20230901	140603	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	976	-36	5	-3.56	763415684	769393	275.96	1012	1012	970	1315	709	1012	992.23	3.17	-177653	1026	1018	1014	1006	1002	1017	1005	241	303	500	700	1	1	48224558	471	4.90	0.75	12	1.60	199.00	1308.00	1460	20230202	-33.15	970	20230901	0.62	1460	-33.15	20230202	970	0.62	20230901	1460	-33.15	20230202	970	0.62	20230901	2.60	N	115480	500	241 억	1526673	N	N	N	N
149	20230901	130547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	990	-22	5	-2.17	541290835	542606	194.62	1012	1012	985	1315	709	1012	997.58	3.17	-158065	1026	1018	1014	1006	1002	1017	1005	241	303	500	700	1	1	48224558	477	4.97	0.76	12	1.13	199.00	1308.00	1460	20230202	-32.19	981	20220927	0.92	1460	-32.19	20230202	985	0.51	20230901	1460	-32.19	20230202	981	0.92	20220927	2.60	N	115480	500	241 억	1526673	N	N	N	N
150	20230901	120552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	993	-19	5	-1.88	338389850	337807	121.16	1012	1012	993	1315	709	1012	1001.73	3.17	-117152	1026	1018	1014	1006	1002	1017	1005	241	303	500	700	1	1	48224558	479	4.99	0.76	12	0.70	199.00	1308.00	1460	20230202	-31.99	981	20220927	1.22	1460	-31.99	20230202	993	0.00	20230901	1460	-31.99	20230202	981	1.22	20220927	2.60	N	115480	500	241 억	1526673	N	N	N	N
151	20230901	110554	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1003	-9	5	-0.89	200631873	199740	71.64	1012	1012	1000	1315	709	1012	1004.47	3.17	-58042	1026	1018	1014	1006	1002	1017	1005	241	303	500	700	1	1	48224558	484	5.04	0.77	12	0.41	199.00	1308.00	1460	20230202	-31.30	981	20220927	2.24	1460	-31.30	20230202	998	0.50	20230828	1460	-31.30	20230202	981	2.24	20220927	2.60	N	115480	500	241 억	1526673	N	N	N	N
152	20230901	100550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1005	-7	5	-0.69	117787565	117129	42.01	1012	1012	1004	1315	709	1012	1005.62	3.17	-26054	1026	1018	1014	1006	1002	1017	1005	241	303	500	700	1	1	48224558	485	5.05	0.77	12	0.24	199.00	1308.00	1460	20230202	-31.16	981	20220927	2.45	1460	-31.16	20230202	998	0.70	20230828	1460	-31.16	20230202	981	2.45	20220927	2.60	N	115480	500	241 억	1526673	N	N	N	N
153	20230901	090541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1004	-8	5	-0.79	37143262	36932	13.25	1012	1012	1004	1315	709	1012	1005.72	3.17	-962	1026	1018	1014	1006	1002	1017	1005	241	303	500	700	1	1	48224558	484	5.05	0.77	12	0.08	199.00	1308.00	1460	20230202	-31.23	981	20220927	2.34	1460	-31.23	20230202	998	0.60	20230828	1460	-31.23	20230202	981	2.34	20220927	2.60	N	115480	500	241 억	1526673	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History