KissMeData/196450/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

65 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	160911	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1420	32	2	2.31	40706469	29027	33.58	1402	1423	1360	1804	972	1388	1402.36	1.33	-3385	1448	1418	1394	1364	1340	1406	1352	453	416	1000	970	1	1	45319582	644	-6.70	0.78	12	0.06	-212.00	1824.00	2755	20230406	-48.46	1360	20230927	4.41	2755	-48.46	20230406	1360	4.41	20230927	2755	-48.46	20230406	1360	4.41	20230927	0.36	N	196450	1000	453 억	601858	N	N	N	N
3	20230927	150921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1415	27	2	1.95	37127043	26503	30.66	1402	1415	1360	1804	972	1388	1400.86	1.33	-1815	1448	1418	1394	1364	1340	1406	1352	453	416	1000	970	1	1	45319582	641	-6.67	0.78	12	0.06	-212.00	1824.00	2755	20230406	-48.64	1360	20230927	4.04	2755	-48.64	20230406	1360	4.04	20230927	2755	-48.64	20230406	1360	4.04	20230927	0.36	N	196450	1000	453 억	601858	N	N	N	N
4	20230927	140922	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1413	25	2	1.80	22999891	16475	19.06	1402	1414	1360	1804	972	1388	1396.05	1.33	-1191	1448	1418	1394	1364	1340	1406	1352	453	416	1000	970	1	1	45319582	640	-6.67	0.77	12	0.04	-212.00	1824.00	2755	20230406	-48.71	1360	20230927	3.90	2755	-48.71	20230406	1360	3.90	20230927	2755	-48.71	20230406	1360	3.90	20230927	0.36	N	196450	1000	453 억	601858	N	N	N	N
5	20230927	130907	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1399	11	2	0.79	18331493	13141	15.20	1402	1402	1360	1804	972	1388	1394.98	1.33	-2669	1448	1418	1394	1364	1340	1406	1352	453	416	1000	970	1	1	45319582	634	-6.60	0.77	12	0.03	-212.00	1824.00	2755	20230406	-49.22	1360	20230927	2.87	2755	-49.22	20230406	1360	2.87	20230927	2755	-49.22	20230406	1360	2.87	20230927	0.36	N	196450	1000	453 억	601858	N	N	N	N
6	20230927	120909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1395	7	2	0.50	15436358	11069	12.81	1402	1402	1360	1804	972	1388	1394.56	1.33	-1344	1448	1418	1394	1364	1340	1406	1352	453	416	1000	970	1	1	45319582	632	-6.58	0.76	12	0.02	-212.00	1824.00	2755	20230406	-49.36	1360	20230927	2.57	2755	-49.36	20230406	1360	2.57	20230927	2755	-49.36	20230406	1360	2.57	20230927	0.36	N	196450	1000	453 억	601858	N	N	N	N
7	20230927	110917	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1400	12	2	0.86	7662872	5503	6.37	1402	1402	1360	1804	972	1388	1392.49	1.33	152	1448	1418	1394	1364	1340	1406	1352	453	416	1000	970	1	1	45319582	634	-6.60	0.77	12	0.01	-212.00	1824.00	2755	20230406	-49.18	1360	20230927	2.94	2755	-49.18	20230406	1360	2.94	20230927	2755	-49.18	20230406	1360	2.94	20230927	0.36	N	196450	1000	453 억	601858	N	N	N	N
8	20230927	100909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1394	6	2	0.43	2850328	2057	2.38	1402	1402	1360	1804	972	1388	1385.67	1.33	402	1448	1418	1394	1364	1340	1406	1352	453	416	1000	970	1	1	45319582	632	-6.58	0.76	12	0.00	-212.00	1824.00	2755	20230406	-49.40	1360	20230927	2.50	2755	-49.40	20230406	1360	2.50	20230927	2755	-49.40	20230406	1360	2.50	20230927	0.36	N	196450	1000	453 억	601858	N	N	N	N
9	20230927	090927	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1402	14	2	1.01	1996749	1444	1.67	1402	1402	1360	1804	972	1388	1382.79	1.33	539	1448	1418	1394	1364	1340	1406	1352	453	416	1000	970	1	1	45319582	635	-6.61	0.77	12	0.00	-212.00	1824.00	2755	20230406	-49.11	1360	20230927	3.09	2755	-49.11	20230406	1360	3.09	20230927	2755	-49.11	20230406	1360	3.09	20230927	0.36	N	196450	1000	453 억	601858	N	N	N	N
10	20230926	160909	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1388	-10	5	-0.72	120459675	86435	163.32	1424	1424	1370	1817	979	1398	1393.64	1.41	-35590	1464	1430	1414	1380	1364	1423	1373	453	419	1000	970	1	1	45319582	629	-6.55	0.76	12	0.19	-212.00	1824.00	2755	20230406	-49.62	1370	20230926	1.31	2755	-49.62	20230406	1370	1.31	20230926	2755	-49.62	20230406	1370	1.31	20230926	0.36	N	196450	1000	453 억	637448	N	N	N	N
11	20230926	150908	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1406	8	2	0.57	115286950	82682	156.23	1424	1424	1370	1817	979	1398	1394.34	1.41	-33157	1464	1430	1414	1380	1364	1423	1373	453	419	1000	970	1	1	45319582	637	-6.63	0.77	12	0.18	-212.00	1824.00	2755	20230406	-48.97	1370	20230926	2.63	2755	-48.97	20230406	1370	2.63	20230926	2755	-48.97	20230406	1370	2.63	20230926	0.36	N	196450	1000	453 억	637448	N	N	N	N
12	20230926	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1391	-7	5	-0.50	74437499	53242	100.60	1424	1424	1390	1817	979	1398	1398.10	1.41	-14671	1464	1430	1414	1380	1364	1423	1373	453	419	1000	970	1	1	45319582	630	-6.56	0.76	12	0.12	-212.00	1824.00	2755	20230406	-49.51	1375	20220930	1.16	2755	-49.51	20230406	1390	0.07	20230926	2755	-49.51	20230406	1375	1.16	20220930	0.36	N	196450	1000	453 억	637448	N	N	N	N
13	20230926	130905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1403	5	2	0.36	40603320	28998	54.79	1424	1424	1390	1817	979	1398	1400.21	1.41	-3569	1464	1430	1414	1380	1364	1423	1373	453	419	1000	970	1	1	45319582	636	-6.62	0.77	12	0.06	-212.00	1824.00	2755	20230406	-49.07	1375	20220930	2.04	2755	-49.07	20230406	1390	0.94	20230926	2755	-49.07	20230406	1375	2.04	20220930	0.36	N	196450	1000	453 억	637448	N	N	N	N
14	20230926	120912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1398	0	3	0.00	38892750	27778	52.49	1424	1424	1390	1817	979	1398	1400.13	1.41	-2769	1464	1430	1414	1380	1364	1423	1373	453	419	1000	970	1	1	45319582	634	-6.59	0.77	12	0.06	-212.00	1824.00	2755	20230406	-49.26	1375	20220930	1.67	2755	-49.26	20230406	1390	0.58	20230926	2755	-49.26	20230406	1375	1.67	20220930	0.36	N	196450	1000	453 억	637448	N	N	N	N
15	20230926	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1398	0	3	0.00	30134270	21515	40.65	1424	1424	1390	1817	979	1398	1400.62	1.41	-568	1464	1430	1414	1380	1364	1423	1373	453	419	1000	970	1	1	45319582	634	-6.59	0.77	12	0.05	-212.00	1824.00	2755	20230406	-49.26	1375	20220930	1.67	2755	-49.26	20230406	1390	0.58	20230926	2755	-49.26	20230406	1375	1.67	20220930	0.36	N	196450	1000	453 억	637448	N	N	N	N
16	20230926	100907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1405	7	2	0.50	21293449	15197	28.72	1424	1424	1390	1817	979	1398	1401.16	1.41	89	1464	1430	1414	1380	1364	1423	1373	453	419	1000	970	1	1	45319582	637	-6.63	0.77	12	0.03	-212.00	1824.00	2755	20230406	-49.00	1375	20220930	2.18	2755	-49.00	20230406	1390	1.08	20230926	2755	-49.00	20230406	1375	2.18	20220930	0.36	N	196450	1000	453 억	637448	N	N	N	N
17	20230926	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	2	2	0.14	4704675	3329	6.29	1424	1424	1399	1817	979	1398	1413.24	1.41	502	1464	1430	1414	1380	1364	1423	1373	453	419	1000	970	1	1	45319582	634	-6.60	0.77	12	0.01	-212.00	1824.00	2755	20230406	-49.18	1375	20220930	1.82	2755	-49.18	20230406	1390	0.72	20230103	2755	-49.18	20230406	1375	1.82	20220930	0.36	N	196450	1000	453 억	637448	N	N	N	N
18	20230925	160909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1398	-10	5	-0.71	74415928	52913	33.75	1417	1448	1398	1830	986	1408	1406.38	1.42	-5835	1518	1463	1429	1374	1340	1446	1357	453	422	1000	980	1	1	45319582	634	-6.59	0.77	12	0.12	-212.00	1824.00	2755	20230406	-49.26	1375	20220930	1.67	2755	-49.26	20230406	1390	0.58	20230103	2755	-49.26	20230406	1375	1.67	20220930	0.37	N	196450	1000	453 억	643279	N	N	N	N
19	20230925	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	-8	5	-0.57	64292408	45691	29.15	1417	1448	1398	1830	986	1408	1407.11	1.42	-3216	1518	1463	1429	1374	1340	1446	1357	453	422	1000	980	1	1	45319582	634	-6.60	0.77	12	0.10	-212.00	1824.00	2755	20230406	-49.18	1375	20220930	1.82	2755	-49.18	20230406	1390	0.72	20230103	2755	-49.18	20230406	1375	1.82	20220930	0.37	N	196450	1000	453 억	643279	N	N	N	N
20	20230925	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1419	11	2	0.78	42768666	30317	19.34	1417	1448	1399	1830	986	1408	1410.72	1.42	-4365	1518	1463	1429	1374	1340	1446	1357	453	422	1000	980	1	1	45319582	643	-6.69	0.78	12	0.07	-212.00	1824.00	2755	20230406	-48.49	1375	20220930	3.20	2755	-48.49	20230406	1390	2.09	20230103	2755	-48.49	20230406	1375	3.20	20220930	0.37	N	196450	1000	453 억	643279	N	N	N	N
21	20230925	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1400	-8	5	-0.57	38036134	26940	17.19	1417	1448	1400	1830	986	1408	1411.88	1.42	-4443	1518	1463	1429	1374	1340	1446	1357	453	422	1000	980	1	1	45319582	634	-6.60	0.77	12	0.06	-212.00	1824.00	2755	20230406	-49.18	1375	20220930	1.82	2755	-49.18	20230406	1390	0.72	20230103	2755	-49.18	20230406	1375	1.82	20220930	0.37	N	196450	1000	453 억	643279	N	N	N	N
22	20230925	120906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1411	3	2	0.21	31766867	22510	14.36	1417	1448	1400	1830	986	1408	1411.23	1.42	-1956	1518	1463	1429	1374	1340	1446	1357	453	422	1000	980	1	1	45319582	639	-6.66	0.77	12	0.05	-212.00	1824.00	2755	20230406	-48.78	1375	20220930	2.62	2755	-48.78	20230406	1390	1.51	20230103	2755	-48.78	20230406	1375	2.62	20220930	0.37	N	196450	1000	453 억	643279	N	N	N	N
23	20230925	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1406	-2	5	-0.14	28842786	20426	13.03	1417	1448	1400	1830	986	1408	1412.06	1.42	-2002	1518	1463	1429	1374	1340	1446	1357	453	422	1000	980	1	1	45319582	637	-6.63	0.77	12	0.05	-212.00	1824.00	2755	20230406	-48.97	1375	20220930	2.25	2755	-48.97	20230406	1390	1.15	20230103	2755	-48.97	20230406	1375	2.25	20220930	0.37	N	196450	1000	453 억	643279	N	N	N	N
24	20230925	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1411	3	2	0.21	11132308	7835	5.00	1417	1448	1410	1830	986	1408	1420.84	1.42	-678	1518	1463	1429	1374	1340	1446	1357	453	422	1000	980	1	1	45319582	639	-6.66	0.77	12	0.02	-212.00	1824.00	2755	20230406	-48.78	1375	20220930	2.62	2755	-48.78	20230406	1390	1.51	20230103	2755	-48.78	20230406	1375	2.62	20220930	0.37	N	196450	1000	453 억	643279	N	N	N	N
25	20230925	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1447	39	2	2.77	1210371	852	0.54	1417	1448	1417	1830	986	1408	1420.62	1.42	-25	1518	1463	1429	1374	1340	1446	1357	453	422	1000	980	1	1	45319582	656	-6.83	0.79	12	0.00	-212.00	1824.00	2755	20230406	-47.48	1375	20220930	5.24	2755	-47.48	20230406	1390	4.10	20230103	2755	-47.48	20230406	1375	5.24	20220930	0.37	N	196450	1000	453 억	643279	N	N	N	N
26	20230922	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1408	-52	5	-3.56	224084024	156761	75.20	1450	1484	1395	1898	1022	1460	1429.46	1.35	30746	1618	1538	1494	1414	1370	1517	1393	453	438	1000	1020	1	1	45319582	638	-6.64	0.77	12	0.35	-212.00	1824.00	2755	20230406	-48.89	1375	20220930	2.40	2755	-48.89	20230406	1390	1.29	20230103	2755	-48.89	20230406	1375	2.40	20220930	0.38	N	196450	1000	453 억	612533	N	N	N	N
27	20230922	150928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1420	-40	5	-2.74	207437047	144969	69.55	1450	1484	1395	1898	1022	1460	1430.91	1.35	39037	1618	1538	1494	1414	1370	1517	1393	453	438	1000	1020	1	1	45319582	644	-6.70	0.78	12	0.32	-212.00	1824.00	2755	20230406	-48.46	1375	20220930	3.27	2755	-48.46	20230406	1390	2.16	20230103	2755	-48.46	20230406	1375	3.27	20220930	0.38	N	196450	1000	453 억	612533	N	N	N	N
28	20230922	140926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1441	-19	5	-1.30	107697857	74231	35.61	1450	1484	1429	1898	1022	1460	1450.85	1.35	19937	1618	1538	1494	1414	1370	1517	1393	453	438	1000	1020	1	1	45319582	653	-6.80	0.79	12	0.16	-212.00	1824.00	2755	20230406	-47.70	1375	20220930	4.80	2755	-47.70	20230406	1390	3.67	20230103	2755	-47.70	20230406	1375	4.80	20220930	0.38	N	196450	1000	453 억	612533	N	N	N	N
29	20230922	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1470	10	2	0.68	86890633	59771	28.67	1450	1484	1441	1898	1022	1460	1453.73	1.35	20490	1618	1538	1494	1414	1370	1517	1393	453	438	1000	1020	1	1	45319582	666	-6.93	0.81	12	0.13	-212.00	1824.00	2755	20230406	-46.64	1375	20220930	6.91	2755	-46.64	20230406	1390	5.76	20230103	2755	-46.64	20230406	1375	6.91	20220930	0.38	N	196450	1000	453 억	612533	N	N	N	N
30	20230922	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1458	-2	5	-0.14	83196206	57255	27.47	1450	1484	1441	1898	1022	1460	1453.08	1.35	20572	1618	1538	1494	1414	1370	1517	1393	453	438	1000	1020	1	1	45319582	661	-6.88	0.80	12	0.13	-212.00	1824.00	2755	20230406	-47.08	1375	20220930	6.04	2755	-47.08	20230406	1390	4.89	20230103	2755	-47.08	20230406	1375	6.04	20220930	0.38	N	196450	1000	453 억	612533	N	N	N	N
31	20230922	110825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1453	-7	5	-0.48	73970704	50946	24.44	1450	1484	1441	1898	1022	1460	1451.94	1.35	25420	1618	1538	1494	1414	1370	1517	1393	453	438	1000	1020	1	1	45319582	658	-6.85	0.80	12	0.11	-212.00	1824.00	2755	20230406	-47.26	1375	20220930	5.67	2755	-47.26	20230406	1390	4.53	20230103	2755	-47.26	20230406	1375	5.67	20220930	0.38	N	196450	1000	453 억	612533	N	N	N	N
32	20230922	100826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1466	6	2	0.41	12098597	8312	3.99	1450	1484	1441	1898	1022	1460	1455.56	1.35	-2646	1618	1538	1494	1414	1370	1517	1393	453	438	1000	1020	1	1	45319582	664	-6.92	0.80	12	0.02	-212.00	1824.00	2755	20230406	-46.79	1375	20220930	6.62	2755	-46.79	20230406	1390	5.47	20230103	2755	-46.79	20230406	1375	6.62	20220930	0.38	N	196450	1000	453 억	612533	N	N	N	N
33	20230922	090822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1469	9	2	0.62	7281072	5020	2.41	1450	1484	1445	1898	1022	1460	1450.41	1.35	-1870	1618	1538	1494	1414	1370	1517	1393	453	438	1000	1020	1	1	45319582	666	-6.93	0.81	12	0.01	-212.00	1824.00	2755	20230406	-46.68	1375	20220930	6.84	2755	-46.68	20230406	1390	5.68	20230103	2755	-46.68	20230406	1375	6.84	20220930	0.38	N	196450	1000	453 억	612533	N	N	N	N
34	20230921	160827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1460	-89	5	-5.75	310107507	208116	575.54	1535	1574	1450	2010	1085	1549	1490.24	1.27	36089	1619	1583	1563	1527	1507	1574	1518	453	461	1000	1080	1	1	45319582	662	-6.89	0.80	12	0.46	-212.00	1824.00	2755	20230406	-47.01	1375	20220930	6.18	2755	-47.01	20230406	1390	5.04	20230103	2755	-47.01	20230406	1375	6.18	20220930	0.39	N	196450	1000	453 억	576442	N	N	N	N
35	20230921	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1453	-96	5	-6.20	267749073	179216	495.62	1535	1574	1450	2010	1085	1549	1494.00	1.27	33606	1619	1583	1563	1527	1507	1574	1518	453	461	1000	1080	1	1	45319582	658	-6.85	0.80	12	0.40	-212.00	1824.00	2755	20230406	-47.26	1375	20220930	5.67	2755	-47.26	20230406	1390	4.53	20230103	2755	-47.26	20230406	1375	5.67	20220930	0.39	N	196450	1000	453 억	576442	N	N	N	N
36	20230921	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1512	-37	5	-2.39	87605204	57604	159.30	1535	1574	1506	2010	1085	1549	1520.82	1.27	-12185	1619	1583	1563	1527	1507	1574	1518	453	461	1000	1080	1	1	45319582	685	-7.13	0.83	12	0.13	-212.00	1824.00	2755	20230406	-45.12	1375	20220930	9.96	2755	-45.12	20230406	1390	8.78	20230103	2755	-45.12	20230406	1375	9.96	20220930	0.39	N	196450	1000	453 억	576442	N	N	N	N
37	20230921	130817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1521	-28	5	-1.81	69256139	45484	125.79	1535	1574	1508	2010	1085	1549	1522.65	1.27	-9878	1619	1583	1563	1527	1507	1574	1518	453	461	1000	1080	1	1	45319582	689	-7.17	0.83	12	0.10	-212.00	1824.00	2755	20230406	-44.79	1375	20220930	10.62	2755	-44.79	20230406	1390	9.42	20230103	2755	-44.79	20230406	1375	10.62	20220930	0.39	N	196450	1000	453 억	576442	N	N	N	N
38	20230921	120810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1525	-24	5	-1.55	45512003	29784	82.37	1535	1574	1512	2010	1085	1549	1528.07	1.27	-8410	1619	1583	1563	1527	1507	1574	1518	453	461	1000	1080	1	1	45319582	691	-7.19	0.84	12	0.07	-212.00	1824.00	2755	20230406	-44.65	1375	20220930	10.91	2755	-44.65	20230406	1390	9.71	20230103	2755	-44.65	20230406	1375	10.91	20220930	0.39	N	196450	1000	453 억	576442	N	N	N	N
39	20230921	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1528	-21	5	-1.36	41432582	27106	74.96	1535	1574	1512	2010	1085	1549	1528.54	1.27	-7678	1619	1583	1563	1527	1507	1574	1518	453	461	1000	1080	1	1	45319582	692	-7.21	0.84	12	0.06	-212.00	1824.00	2755	20230406	-44.54	1375	20220930	11.13	2755	-44.54	20230406	1390	9.93	20230103	2755	-44.54	20230406	1375	11.13	20220930	0.39	N	196450	1000	453 억	576442	N	N	N	N
40	20230921	100812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1543	-6	5	-0.39	13639667	8866	24.52	1535	1574	1523	2010	1085	1549	1538.42	1.27	-4127	1619	1583	1563	1527	1507	1574	1518	453	461	1000	1080	1	1	45319582	699	-7.28	0.85	12	0.02	-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	0.39	N	196450	1000	453 억	576442	N	N	N	N
41	20230921	090818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1548	-1	5	-0.06	2115049	1382	3.82	1535	1548	1523	2010	1085	1549	1530.43	1.27	243	1619	1583	1563	1527	1507	1574	1518	453	461	1000	1080	1	1	45319582	702	-7.30	0.85	12	0.00	-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	0.39	N	196450	1000	453 억	576442	N	N	N	N
42	20230920	160822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1549	-24	5	-1.53	56022532	36059	59.18	1573	1599	1543	2040	1102	1573	1553.64	1.28	-2387	1665	1619	1586	1540	1507	1602	1523	453	467	1000	1100	1	1	45319582	702	-7.31	0.85	12	0.08	-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	0.39	N	196450	1000	453 억	578829	N	N	N	N
43	20230920	150800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1549	-24	5	-1.53	52210901	33598	55.14	1573	1599	1543	2040	1102	1573	1553.99	1.28	-2055	1665	1619	1586	1540	1507	1602	1523	453	467	1000	1100	1	1	45319582	702	-7.31	0.85	12	0.07	-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	0.39	N	196450	1000	453 억	578829	N	N	N	N
44	20230920	140812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1549	-24	5	-1.53	37487141	24083	39.53	1573	1599	1543	2040	1102	1573	1556.58	1.28	-2918	1665	1619	1586	1540	1507	1602	1523	453	467	1000	1100	1	1	45319582	702	-7.31	0.85	12	0.05	-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	0.39	N	196450	1000	453 억	578829	N	N	N	N
45	20230920	130807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1553	-20	5	-1.27	35290183	22665	37.20	1573	1599	1543	2040	1102	1573	1557.03	1.28	-2844	1665	1619	1586	1540	1507	1602	1523	453	467	1000	1100	1	1	45319582	704	-7.33	0.85	12	0.05	-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	0.39	N	196450	1000	453 억	578829	N	N	N	N
46	20230920	120806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1552	-21	5	-1.34	30564888	19613	32.19	1573	1599	1543	2040	1102	1573	1558.40	1.28	-2800	1665	1619	1586	1540	1507	1602	1523	453	467	1000	1100	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	0.39	N	196450	1000	453 억	578829	N	N	N	N
47	20230920	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1546	-27	5	-1.72	25849512	16567	27.19	1573	1599	1543	2040	1102	1573	1560.30	1.28	-1885	1665	1619	1586	1540	1507	1602	1523	453	467	1000	1100	1	1	45319582	701	-7.29	0.85	12	0.04	-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	0.39	N	196450	1000	453 억	578829	N	N	N	N
48	20230920	100757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1568	-5	5	-0.32	10090506	6399	10.50	1573	1599	1565	2040	1102	1573	1576.89	1.28	-4714	1665	1619	1586	1540	1507	1602	1523	453	467	1000	1100	1	1	45319582	711	-7.40	0.86	12	0.01	-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	0.39	N	196450	1000	453 억	578829	N	N	N	N
49	20230920	090808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1587	14	2	0.89	3400652	2145	3.52	1573	1599	1573	2040	1102	1573	1585.39	1.28	-1936	1665	1619	1586	1540	1507	1602	1523	453	467	1000	1100	1	1	45319582	719	-7.49	0.87	12	0.00	-212.00	1824.00	2755	20230406	-42.40	1375	20220930	15.42	2755	-42.40	20230406	1390	14.17	20230103	2755	-42.40	20230406	1375	15.42	20220930	0.39	N	196450	1000	453 억	578829	N	N	N	N
50	20230919	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1573	-29	5	-1.81	96151685	60928	105.74	1595	1632	1553	2080	1122	1602	1578.21	1.31	-13560	1670	1636	1618	1584	1566	1627	1575	453	478	1000	1120	1	1	45319582	713	-7.42	0.86	12	0.13	-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	0.42	N	196450	1000	453 억	592349	N	N	N	N
51	20230919	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1563	-39	5	-2.43	88737448	56197	97.53	1595	1632	1553	2080	1122	1602	1579.04	1.31	-13638	1670	1636	1618	1584	1566	1627	1575	453	478	1000	1120	1	1	45319582	708	-7.37	0.86	12	0.12	-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	0.42	N	196450	1000	453 억	592349	N	N	N	N
52	20230919	140803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1571	-31	5	-1.94	69175604	43673	75.79	1595	1632	1567	2080	1122	1602	1583.94	1.31	-11533	1670	1636	1618	1584	1566	1627	1575	453	478	1000	1120	1	1	45319582	712	-7.41	0.86	12	0.10	-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	0.42	N	196450	1000	453 억	592349	N	N	N	N
53	20230919	130750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1594	-8	5	-0.50	48371816	30454	52.85	1595	1632	1576	2080	1122	1602	1588.36	1.31	-10185	1670	1636	1618	1584	1566	1627	1575	453	478	1000	1120	1	1	45319582	722	-7.52	0.87	12	0.07	-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	0.42	N	196450	1000	453 억	592349	N	N	N	N
54	20230919	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1588	-14	5	-0.87	42636721	26837	46.57	1595	1632	1576	2080	1122	1602	1588.73	1.31	-10270	1670	1636	1618	1584	1566	1627	1575	453	478	1000	1120	1	1	45319582	720	-7.49	0.87	12	0.06	-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	0.42	N	196450	1000	453 억	592349	N	N	N	N
55	20230919	110810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1587	-15	5	-0.94	41523336	26136	45.36	1595	1632	1576	2080	1122	1602	1588.74	1.31	-10233	1670	1636	1618	1584	1566	1627	1575	453	478	1000	1120	1	1	45319582	719	-7.49	0.87	12	0.06	-212.00	1824.00	2755	20230406	-42.40	1375	20220930	15.42	2755	-42.40	20230406	1390	14.17	20230103	2755	-42.40	20230406	1375	15.42	20220930	0.42	N	196450	1000	453 억	592349	N	N	N	N
56	20230919	100804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1589	-13	5	-0.81	23174998	14538	25.23	1595	1632	1582	2080	1122	1602	1594.10	1.31	-5957	1670	1636	1618	1584	1566	1627	1575	453	478	1000	1120	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	0.42	N	196450	1000	453 억	592349	N	N	N	N
57	20230919	090801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1621	19	2	1.19	2479131	1554	2.70	1595	1632	1595	2080	1122	1602	1595.32	1.31	-193	1670	1636	1618	1584	1566	1627	1575	453	478	1000	1120	1	1	45319582	735	-7.65	0.89	12	0.00	-212.00	1824.00	2755	20230406	-41.16	1375	20220930	17.89	2755	-41.16	20230406	1390	16.62	20230103	2755	-41.16	20230406	1375	17.89	20220930	0.42	N	196450	1000	453 억	592349	N	N	N	N
58	20230918	160804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1602	-53	5	-3.20	92985032	57622	94.96	1652	1652	1600	2150	1159	1655	1613.71	1.35	-19278	1702	1678	1656	1632	1610	1667	1621	453	495	1000	1150	1	1	45319582	726	-7.56	0.88	12	0.13	-212.00	1824.00	2755	20230406	-41.85	1375	20220930	16.51	2755	-41.85	20230406	1390	15.25	20230103	2755	-41.85	20230406	1375	16.51	20220930	0.43	N	196450	1000	453 억	612119	N	N	N	N
59	20230918	150803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1604	-51	5	-3.08	85160545	52742	86.92	1652	1652	1600	2150	1159	1655	1614.66	1.35	-17533	1702	1678	1656	1632	1610	1667	1621	453	495	1000	1150	1	1	45319582	727	-7.57	0.88	12	0.12	-212.00	1824.00	2755	20230406	-41.78	1375	20220930	16.65	2755	-41.78	20230406	1390	15.40	20230103	2755	-41.78	20230406	1375	16.65	20220930	0.43	N	196450	1000	453 억	612119	N	N	N	N
60	20230918	140823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1619	-36	5	-2.18	72157234	44664	73.61	1652	1652	1600	2150	1159	1655	1615.56	1.35	-14070	1702	1678	1656	1632	1610	1667	1621	453	495	1000	1150	1	1	45319582	734	-7.64	0.89	12	0.10	-212.00	1824.00	2755	20230406	-41.23	1375	20220930	17.75	2755	-41.23	20230406	1390	16.47	20230103	2755	-41.23	20230406	1375	17.75	20220930	0.43	N	196450	1000	453 억	612119	N	N	N	N
61	20230918	130802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1615	-40	5	-2.42	60265653	37300	61.47	1652	1652	1600	2150	1159	1655	1615.70	1.35	-9882	1702	1678	1656	1632	1610	1667	1621	453	495	1000	1150	1	1	45319582	732	-7.62	0.89	12	0.08	-212.00	1824.00	2755	20230406	-41.38	1375	20220930	17.45	2755	-41.38	20230406	1390	16.19	20230103	2755	-41.38	20230406	1375	17.45	20220930	0.43	N	196450	1000	453 억	612119	N	N	N	N
62	20230918	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1620	-35	5	-2.11	58048589	35925	59.21	1652	1652	1600	2150	1159	1655	1615.83	1.35	-9427	1702	1678	1656	1632	1610	1667	1621	453	495	1000	1150	1	1	45319582	734	-7.64	0.89	12	0.08	-212.00	1824.00	2755	20230406	-41.20	1375	20220930	17.82	2755	-41.20	20230406	1390	16.55	20230103	2755	-41.20	20230406	1375	17.82	20220930	0.43	N	196450	1000	453 억	612119	N	N	N	N
63	20230918	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1600	-55	5	-3.32	49596258	30673	50.55	1652	1652	1600	2150	1159	1655	1616.94	1.35	-8065	1702	1678	1656	1632	1610	1667	1621	453	495	1000	1150	1	1	45319582	725	-7.55	0.88	12	0.07	-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	0.43	N	196450	1000	453 억	612119	N	N	N	N
64	20230918	100749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1605	-50	5	-3.02	32443954	19978	32.92	1652	1652	1604	2150	1159	1655	1623.98	1.35	-1881	1702	1678	1656	1632	1610	1667	1621	453	495	1000	1150	1	1	45319582	727	-7.57	0.88	12	0.04	-212.00	1824.00	2755	20230406	-41.74	1375	20220930	16.73	2755	-41.74	20230406	1390	15.47	20230103	2755	-41.74	20230406	1375	16.73	20220930	0.43	N	196450	1000	453 억	612119	N	N	N	N
65	20230918	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1635	-20	5	-1.21	7571676	4614	7.60	1652	1652	1621	2150	1159	1655	1641.02	1.35	455	1702	1678	1656	1632	1610	1667	1621	453	495	1000	1150	1	1	45319582	741	-7.71	0.90	12	0.01	-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	0.43	N	196450	1000	453 억	612119	N	N	N	N
66	20230915	160758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1655	22	2	1.35	99696405	60598	62.31	1664	1680	1634	2120	1144	1633	1645.21	1.38	-24243	1674	1653	1627	1606	1580	1664	1617	453	487	1000	1140	1	1	45319582	750	-7.81	0.91	12	0.13	-212.00	1824.00	2755	20230406	-39.93	1375	20220930	20.36	2755	-39.93	20230406	1390	19.06	20230103	2755	-39.93	20230406	1375	20.36	20220930	0.43	N	196450	1000	453 억	627360	N	N	N	N
67	20230915	150758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1656	23	2	1.41	86107695	52371	53.85	1664	1680	1634	2120	1144	1633	1644.19	1.38	-18616	1674	1653	1627	1606	1580	1664	1617	453	487	1000	1140	1	1	45319582	750	-7.81	0.91	12	0.12	-212.00	1824.00	2755	20230406	-39.89	1375	20220930	20.44	2755	-39.89	20230406	1390	19.14	20230103	2755	-39.89	20230406	1375	20.44	20220930	0.43	N	196450	1000	453 억	627360	N	N	N	N
68	20230915	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1652	19	2	1.16	75055779	45659	46.95	1664	1680	1634	2120	1144	1633	1643.83	1.38	-18358	1674	1653	1627	1606	1580	1664	1617	453	487	1000	1140	1	1	45319582	749	-7.79	0.91	12	0.10	-212.00	1824.00	2755	20230406	-40.04	1375	20220930	20.15	2755	-40.04	20230406	1390	18.85	20230103	2755	-40.04	20230406	1375	20.15	20220930	0.43	N	196450	1000	453 억	627360	N	N	N	N
69	20230915	130752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1646	13	2	0.80	60538489	36840	37.88	1664	1680	1634	2120	1144	1633	1643.28	1.38	-12850	1674	1653	1627	1606	1580	1664	1617	453	487	1000	1140	1	1	45319582	746	-7.76	0.90	12	0.08	-212.00	1824.00	2755	20230406	-40.25	1375	20220930	19.71	2755	-40.25	20230406	1390	18.42	20230103	2755	-40.25	20230406	1375	19.71	20220930	0.43	N	196450	1000	453 억	627360	N	N	N	N
70	20230915	120758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1642	9	2	0.55	47609563	28954	29.77	1664	1680	1634	2120	1144	1633	1644.32	1.38	-10258	1674	1653	1627	1606	1580	1664	1617	453	487	1000	1140	1	1	45319582	744	-7.75	0.90	12	0.06	-212.00	1824.00	2755	20230406	-40.40	1375	20220930	19.42	2755	-40.40	20230406	1390	18.13	20230103	2755	-40.40	20230406	1375	19.42	20220930	0.43	N	196450	1000	453 억	627360	N	N	N	N
71	20230915	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1648	15	2	0.92	46611593	28348	29.15	1664	1680	1634	2120	1144	1633	1644.26	1.38	-9677	1674	1653	1627	1606	1580	1664	1617	453	487	1000	1140	1	1	45319582	747	-7.77	0.90	12	0.06	-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	0.43	N	196450	1000	453 억	627360	N	N	N	N
72	20230915	100803	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1649	16	2	0.98	38064744	23145	23.80	1664	1680	1634	2120	1144	1633	1644.62	1.38	-7033	1674	1653	1627	1606	1580	1664	1617	453	487	1000	1140	1	1	45319582	747	-7.78	0.90	12	0.05	-212.00	1824.00	2755	20230406	-40.15	1375	20220930	19.93	2755	-40.15	20230406	1390	18.63	20230103	2755	-40.15	20230406	1375	19.93	20220930	0.43	N	196450	1000	453 억	627360	N	N	N	N
73	20230915	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1650	17	2	1.04	13756095	8356	8.59	1664	1680	1634	2120	1144	1633	1646.25	1.38	-1515	1674	1653	1627	1606	1580	1664	1617	453	487	1000	1140	1	1	45319582	748	-7.78	0.90	12	0.02	-212.00	1824.00	2755	20230406	-40.11	1375	20220930	20.00	2755	-40.11	20230406	1390	18.71	20230103	2755	-40.11	20230406	1375	20.00	20220930	0.43	N	196450	1000	453 억	627360	N	N	N	N
74	20230914	160801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1633	22	2	1.37	157004708	97081	96.60	1611	1648	1601	2090	1128	1611	1617.24	1.36	12094	1737	1673	1642	1578	1547	1658	1563	453	479	1000	1120	1	1	45319582	740	-7.70	0.90	12	0.21	-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	0.44	N	196450	1000	453 억	614890	N	N	N	N
75	20230914	150739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1637	26	2	1.61	150926413	93361	92.90	1611	1648	1601	2090	1128	1611	1616.59	1.36	13381	1737	1673	1642	1578	1547	1658	1563	453	479	1000	1120	1	1	45319582	742	-7.72	0.90	12	0.21	-212.00	1824.00	2755	20230406	-40.58	1375	20220930	19.05	2755	-40.58	20230406	1390	17.77	20230103	2755	-40.58	20230406	1375	19.05	20220930	0.44	N	196450	1000	453 억	614890	N	N	N	N
76	20230914	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1629	18	2	1.12	138001188	85442	85.02	1611	1648	1601	2090	1128	1611	1615.14	1.36	12634	1737	1673	1642	1578	1547	1658	1563	453	479	1000	1120	1	1	45319582	738	-7.68	0.89	12	0.19	-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	0.44	N	196450	1000	453 억	614890	N	N	N	N
77	20230914	130738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1611	0	3	0.00	95736581	59313	59.02	1611	1648	1601	2090	1128	1611	1614.09	1.36	-4827	1737	1673	1642	1578	1547	1658	1563	453	479	1000	1120	1	1	45319582	730	-7.60	0.88	12	0.13	-212.00	1824.00	2755	20230406	-41.52	1375	20220930	17.16	2755	-41.52	20230406	1390	15.90	20230103	2755	-41.52	20230406	1375	17.16	20220930	0.44	N	196450	1000	453 억	614890	N	N	N	N
78	20230914	120747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1611	0	3	0.00	89454574	55412	55.14	1611	1648	1601	2090	1128	1611	1614.35	1.36	-5416	1737	1673	1642	1578	1547	1658	1563	453	479	1000	1120	1	1	45319582	730	-7.60	0.88	12	0.12	-212.00	1824.00	2755	20230406	-41.52	1375	20220930	17.16	2755	-41.52	20230406	1390	15.90	20230103	2755	-41.52	20230406	1375	17.16	20220930	0.44	N	196450	1000	453 억	614890	N	N	N	N
79	20230914	110741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1616	5	2	0.31	52735286	32652	32.49	1611	1648	1601	2090	1128	1611	1615.07	1.36	176	1737	1673	1642	1578	1547	1658	1563	453	479	1000	1120	1	1	45319582	732	-7.62	0.89	12	0.07	-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	0.44	N	196450	1000	453 억	614890	N	N	N	N
80	20230914	100735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1616	5	2	0.31	27265183	16835	16.75	1611	1648	1601	2090	1128	1611	1619.55	1.36	2336	1737	1673	1642	1578	1547	1658	1563	453	479	1000	1120	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	0.44	N	196450	1000	453 억	614890	N	N	N	N
81	20230914	090750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1644	33	2	2.05	6245807	3877	3.86	1611	1648	1601	2090	1128	1611	1610.99	1.36	2290	1737	1673	1642	1578	1547	1658	1563	453	479	1000	1120	1	1	45319582	745	-7.75	0.90	12	0.01	-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	0.44	N	196450	1000	453 억	614890	N	N	N	N
82	20230913	160754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1611	-53	5	-3.19	165148504	100130	129.97	1665	1706	1611	2160	1165	1664	1649.43	1.41	-24044	1706	1684	1665	1643	1624	1675	1634	453	496	1000	1160	1	1	45319582	730	-7.60	0.88	12	0.22	-212.00	1824.00	2755	20230406	-41.52	1375	20220930	17.16	2755	-41.52	20230406	1390	15.90	20230103	2755	-41.52	20230406	1375	17.16	20220930	0.44	N	196450	1000	453 억	638317	N	N	N	N
83	20230913	150746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1630	-34	5	-2.04	148010811	89530	116.21	1665	1706	1621	2160	1165	1664	1653.20	1.41	-21931	1706	1684	1665	1643	1624	1675	1634	453	496	1000	1160	1	1	45319582	739	-7.69	0.89	12	0.20	-212.00	1824.00	2755	20230406	-40.83	1375	20220930	18.55	2755	-40.83	20230406	1390	17.27	20230103	2755	-40.83	20230406	1375	18.55	20220930	0.44	N	196450	1000	453 억	638317	N	N	N	N
84	20230913	140753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1662	-2	5	-0.12	87671670	52579	68.25	1665	1706	1621	2160	1165	1664	1667.43	1.41	-17233	1706	1684	1665	1643	1624	1675	1634	453	496	1000	1160	1	1	45319582	753	-7.84	0.91	12	0.12	-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	0.44	N	196450	1000	453 억	638317	N	N	N	N
85	20230913	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1671	7	2	0.42	79008808	47349	61.46	1665	1706	1621	2160	1165	1664	1668.65	1.41	-17064	1706	1684	1665	1643	1624	1675	1634	453	496	1000	1160	1	1	45319582	757	-7.88	0.92	12	0.10	-212.00	1824.00	2755	20230406	-39.35	1375	20220930	21.53	2755	-39.35	20230406	1390	20.22	20230103	2755	-39.35	20230406	1375	21.53	20220930	0.44	N	196450	1000	453 억	638317	N	N	N	N
86	20230913	120748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1665	1	2	0.06	75780265	45408	58.94	1665	1706	1621	2160	1165	1664	1668.87	1.41	-16008	1706	1684	1665	1643	1624	1675	1634	453	496	1000	1160	1	1	45319582	755	-7.85	0.91	12	0.10	-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	0.44	N	196450	1000	453 억	638317	N	N	N	N
87	20230913	110749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1667	3	2	0.18	63756486	38195	49.58	1665	1706	1621	2160	1165	1664	1669.24	1.41	-11020	1706	1684	1665	1643	1624	1675	1634	453	496	1000	1160	1	1	45319582	755	-7.86	0.91	12	0.08	-212.00	1824.00	2755	20230406	-39.49	1375	20220930	21.24	2755	-39.49	20230406	1390	19.93	20230103	2755	-39.49	20230406	1375	21.24	20220930	0.44	N	196450	1000	453 억	638317	N	N	N	N
88	20230913	100741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1679	15	2	0.90	39005527	23354	30.31	1665	1706	1621	2160	1165	1664	1670.19	1.41	-8779	1706	1684	1665	1643	1624	1675	1634	453	496	1000	1160	1	1	45319582	761	-7.92	0.92	12	0.05	-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	0.44	N	196450	1000	453 억	638317	N	N	N	N
89	20230913	090734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1657	-7	5	-0.42	4016666	2422	3.14	1665	1665	1621	2160	1165	1664	1658.41	1.41	-977	1706	1684	1665	1643	1624	1675	1634	453	496	1000	1160	1	1	45319582	751	-7.82	0.91	12	0.01	-212.00	1824.00	2755	20230406	-39.85	1375	20220930	20.51	2755	-39.85	20230406	1390	19.21	20230103	2755	-39.85	20230406	1375	20.51	20220930	0.44	N	196450	1000	453 억	638317	N	N	N	N
90	20230912	160732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1664	-17	5	-1.01	127262502	76604	86.99	1681	1687	1646	2185	1177	1681	1661.30	1.46	-26170	1707	1694	1668	1655	1629	1700	1661	453	504	1000	1170	1	1	45319582	754	-7.85	0.91	12	0.17	-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	0.46	N	196450	1000	453 억	662730	N	N	N	N
91	20230912	150739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1674	-7	5	-0.42	118745864	71489	81.18	1681	1687	1646	2185	1177	1681	1661.04	1.46	-24922	1707	1694	1668	1655	1629	1700	1661	453	504	1000	1170	1	1	45319582	759	-7.90	0.92	12	0.16	-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	0.46	N	196450	1000	453 억	662730	N	N	N	N
92	20230912	140737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1670	-11	5	-0.65	92940739	56050	63.65	1681	1687	1646	2185	1177	1681	1658.18	1.46	-15758	1707	1694	1668	1655	1629	1700	1661	453	504	1000	1170	1	1	45319582	757	-7.88	0.92	12	0.12	-212.00	1824.00	2755	20230406	-39.38	1375	20220930	21.45	2755	-39.38	20230406	1390	20.14	20230103	2755	-39.38	20230406	1375	21.45	20220930	0.46	N	196450	1000	453 억	662730	N	N	N	N
93	20230912	130728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1663	-18	5	-1.07	77859320	47004	53.38	1681	1687	1646	2185	1177	1681	1656.44	1.46	-10885	1707	1694	1668	1655	1629	1700	1661	453	504	1000	1170	1	1	45319582	754	-7.84	0.91	12	0.10	-212.00	1824.00	2755	20230406	-39.64	1375	20220930	20.95	2755	-39.64	20230406	1390	19.64	20230103	2755	-39.64	20230406	1375	20.95	20220930	0.46	N	196450	1000	453 억	662730	N	N	N	N
94	20230912	120725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1652	-29	5	-1.73	67968340	41019	46.58	1681	1687	1646	2185	1177	1681	1657.00	1.46	-7930	1707	1694	1668	1655	1629	1700	1661	453	504	1000	1170	1	1	45319582	749	-7.79	0.91	12	0.09	-212.00	1824.00	2755	20230406	-40.04	1375	20220930	20.15	2755	-40.04	20230406	1390	18.85	20230103	2755	-40.04	20230406	1375	20.15	20220930	0.46	N	196450	1000	453 억	662730	N	N	N	N
95	20230912	110732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1660	-21	5	-1.25	61174436	36914	41.92	1681	1687	1646	2185	1177	1681	1657.22	1.46	-7321	1707	1694	1668	1655	1629	1700	1661	453	504	1000	1170	1	1	45319582	752	-7.83	0.91	12	0.08	-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	0.46	N	196450	1000	453 억	662730	N	N	N	N
96	20230912	100726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1662	-19	5	-1.13	24353804	14640	16.62	1681	1687	1651	2185	1177	1681	1663.51	1.46	-3795	1707	1694	1668	1655	1629	1700	1661	453	504	1000	1170	1	1	45319582	753	-7.84	0.91	12	0.03	-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	0.46	N	196450	1000	453 억	662730	N	N	N	N
97	20230912	090743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1665	-16	5	-0.95	3898171	2322	2.64	1681	1687	1661	2185	1177	1681	1678.80	1.46	-1027	1707	1694	1668	1655	1629	1700	1661	453	504	1000	1170	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	0.46	N	196450	1000	453 억	662730	N	N	N	N
98	20230911	160726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1681	16	2	0.96	143447846	86560	45.79	1650	1681	1642	2160	1166	1665	1657.21	1.48	-9411	1750	1707	1671	1628	1592	1689	1610	453	495	1000	1160	1	1	45319582	762	-7.93	0.92	12	0.19	-212.00	1824.00	2755	20230406	-38.98	1375	20220930	22.25	2755	-38.98	20230406	1390	20.94	20230103	2755	-38.98	20230406	1375	22.25	20220930	0.46	N	196450	1000	453 억	671179	N	N	N	N
99	20230911	150731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1651	-14	5	-0.84	121854742	73629	38.95	1650	1668	1642	2160	1166	1665	1654.98	1.48	-7110	1750	1707	1671	1628	1592	1689	1610	453	495	1000	1160	1	1	45319582	748	-7.79	0.91	12	0.16	-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	0.46	N	196450	1000	453 억	671179	N	N	N	N
100	20230911	140741	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1654	-11	5	-0.66	106775846	64482	34.11	1650	1668	1642	2160	1166	1665	1655.90	1.48	-4918	1750	1707	1671	1628	1592	1689	1610	453	495	1000	1160	1	1	45319582	750	-7.80	0.91	12	0.14	-212.00	1824.00	2755	20230406	-39.96	1375	20220930	20.29	2755	-39.96	20230406	1390	18.99	20230103	2755	-39.96	20230406	1375	20.29	20220930	0.46	N	196450	1000	453 억	671179	N	N	N	N
101	20230911	130715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1657	-8	5	-0.48	92964447	56138	29.69	1650	1668	1642	2160	1166	1665	1656.00	1.48	-2176	1750	1707	1671	1628	1592	1689	1610	453	495	1000	1160	1	1	45319582	751	-7.82	0.91	12	0.12	-212.00	1824.00	2755	20230406	-39.85	1375	20220930	20.51	2755	-39.85	20230406	1390	19.21	20230103	2755	-39.85	20230406	1375	20.51	20220930	0.46	N	196450	1000	453 억	671179	N	N	N	N
102	20230911	120727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1665	0	3	0.00	81288369	49065	25.95	1650	1668	1646	2160	1166	1665	1656.75	1.48	-1640	1750	1707	1671	1628	1592	1689	1610	453	495	1000	1160	1	1	45319582	755	-7.85	0.91	12	0.11	-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	0.46	N	196450	1000	453 억	671179	N	N	N	N
103	20230911	110716	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1654	-11	5	-0.66	72288562	43663	23.10	1650	1667	1646	2160	1166	1665	1655.60	1.48	-3091	1750	1707	1671	1628	1592	1689	1610	453	495	1000	1160	1	1	45319582	750	-7.80	0.91	12	0.10	-212.00	1824.00	2755	20230406	-39.96	1375	20220930	20.29	2755	-39.96	20230406	1390	18.99	20230103	2755	-39.96	20230406	1375	20.29	20220930	0.46	N	196450	1000	453 억	671179	N	N	N	N
104	20230911	100715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1657	-8	5	-0.48	41817776	25310	13.39	1650	1664	1648	2160	1166	1665	1652.22	1.48	428	1750	1707	1671	1628	1592	1689	1610	453	495	1000	1160	1	1	45319582	751	-7.82	0.91	12	0.06	-212.00	1824.00	2755	20230406	-39.85	1375	20220930	20.51	2755	-39.85	20230406	1390	19.21	20230103	2755	-39.85	20230406	1375	20.51	20220930	0.46	N	196450	1000	453 억	671179	N	N	N	N
105	20230911	090713	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1654	-11	5	-0.66	18424249	11159	5.90	1650	1664	1648	2160	1166	1665	1651.07	1.48	217	1750	1707	1671	1628	1592	1689	1610	453	495	1000	1160	1	1	45319582	750	-7.80	0.91	12	0.02	-212.00	1824.00	2755	20230406	-39.96	1375	20220930	20.29	2755	-39.96	20230406	1390	18.99	20230103	2755	-39.96	20230406	1375	20.29	20220930	0.46	N	196450	1000	453 억	671179	N	N	N	N
106	20230908	160732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1665	-49	5	-2.86	312904299	188886	114.70	1714	1714	1635	2225	1200	1714	1656.55	1.48	-203	1810	1761	1726	1677	1642	1744	1660	453	511	1000	1190	1	1	45319582	755	-7.85	0.91	12	0.42	-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	0.45	N	196450	1000	453 억	668542	N	N	N	N
107	20230908	150730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1674	-40	5	-2.33	304707720	183973	111.72	1714	1714	1635	2225	1200	1714	1656.26	1.48	898	1810	1761	1726	1677	1642	1744	1660	453	511	1000	1190	1	1	45319582	759	-7.90	0.92	12	0.41	-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	0.45	N	196450	1000	453 억	668542	N	N	N	N
108	20230908	140722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1637	-77	5	-4.49	192370686	115526	70.15	1714	1714	1635	2225	1200	1714	1665.17	1.48	-14992	1810	1761	1726	1677	1642	1744	1660	453	511	1000	1190	1	1	45319582	742	-7.72	0.90	12	0.25	-212.00	1824.00	2755	20230406	-40.58	1375	20220930	19.05	2755	-40.58	20230406	1390	17.77	20230103	2755	-40.58	20230406	1375	19.05	20220930	0.45	N	196450	1000	453 억	668542	N	N	N	N
109	20230908	130730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1661	-53	5	-3.09	138256484	82647	50.19	1714	1714	1654	2225	1200	1714	1672.86	1.48	31	1810	1761	1726	1677	1642	1744	1660	453	511	1000	1190	1	1	45319582	753	-7.83	0.91	12	0.18	-212.00	1824.00	2755	20230406	-39.71	1375	20220930	20.80	2755	-39.71	20230406	1390	19.50	20230103	2755	-39.71	20230406	1375	20.80	20220930	0.45	N	196450	1000	453 억	668542	N	N	N	N
110	20230908	120739	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1671	-43	5	-2.51	130641404	78066	47.41	1714	1714	1654	2225	1200	1714	1673.47	1.48	3367	1810	1761	1726	1677	1642	1744	1660	453	511	1000	1190	1	1	45319582	757	-7.88	0.92	12	0.17	-212.00	1824.00	2755	20230406	-39.35	1375	20220930	21.53	2755	-39.35	20230406	1390	20.22	20230103	2755	-39.35	20230406	1375	21.53	20220930	0.45	N	196450	1000	453 억	668542	N	N	N	N
111	20230908	110736	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1667	-47	5	-2.74	117532441	70160	42.61	1714	1714	1656	2225	1200	1714	1675.21	1.48	1351	1810	1761	1726	1677	1642	1744	1660	453	511	1000	1190	1	1	45319582	755	-7.86	0.91	12	0.15	-212.00	1824.00	2755	20230406	-39.49	1375	20220930	21.24	2755	-39.49	20230406	1390	19.93	20230103	2755	-39.49	20230406	1375	21.24	20220930	0.45	N	196450	1000	453 억	668542	N	N	N	N
112	20230908	100728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1667	-47	5	-2.74	72320454	43050	26.14	1714	1714	1661	2225	1200	1714	1679.92	1.48	266	1810	1761	1726	1677	1642	1744	1660	453	511	1000	1190	1	1	45319582	755	-7.86	0.91	12	0.09	-212.00	1824.00	2755	20230406	-39.49	1375	20220930	21.24	2755	-39.49	20230406	1390	19.93	20230103	2755	-39.49	20230406	1375	21.24	20220930	0.45	N	196450	1000	453 억	668542	N	N	N	N
113	20230908	090732	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1684	-30	5	-1.75	13462832	7963	4.84	1714	1714	1672	2225	1200	1714	1690.67	1.48	266	1810	1761	1726	1677	1642	1744	1660	453	511	1000	1190	1	1	45319582	763	-7.94	0.92	12	0.02	-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	0.45	N	196450	1000	453 억	668542	N	N	N	N
114	20230907	160720	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1714	-56	5	-3.16	283443994	164660	34.24	1770	1775	1691	2300	1239	1770	1721.41	1.48	-4672	1930	1850	1805	1725	1680	1827	1702	453	530	1000	1230	1	1	45319582	777	-8.08	0.94	12	0.36	-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	0.49	N	196450	1000	453 억	672353	N	N	N	N
115	20230907	150726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1701	-69	5	-3.90	262257886	152224	31.65	1770	1775	1691	2300	1239	1770	1722.84	1.48	-4676	1930	1850	1805	1725	1680	1827	1702	453	530	1000	1230	1	1	45319582	771	-8.02	0.93	12	0.34	-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	0.49	N	196450	1000	453 억	672353	N	N	N	N
116	20230907	140722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1699	-71	5	-4.01	237558782	137712	28.64	1770	1775	1691	2300	1239	1770	1725.04	1.48	-3792	1930	1850	1805	1725	1680	1827	1702	453	530	1000	1230	1	1	45319582	770	-8.01	0.93	12	0.30	-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	0.49	N	196450	1000	453 억	672353	N	N	N	N
117	20230907	130721	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1730	-40	5	-2.26	191654416	110777	23.04	1770	1775	1700	2300	1239	1770	1730.09	1.48	-2199	1930	1850	1805	1725	1680	1827	1702	453	530	1000	1230	1	1	45319582	784	-8.16	0.95	12	0.24	-212.00	1824.00	2755	20230406	-37.21	1375	20220930	25.82	2755	-37.21	20230406	1390	24.46	20230103	2755	-37.21	20230406	1375	25.82	20220930	0.49	N	196450	1000	453 억	672353	N	N	N	N
118	20230907	120730	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1719	-51	5	-2.88	161635719	93274	19.40	1770	1775	1710	2300	1239	1770	1732.91	1.48	128	1930	1850	1805	1725	1680	1827	1702	453	530	1000	1230	1	1	45319582	779	-8.11	0.94	12	0.21	-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	0.49	N	196450	1000	453 억	672353	N	N	N	N
119	20230907	110727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1723	-47	5	-2.66	152514232	87990	18.30	1770	1775	1710	2300	1239	1770	1733.31	1.48	1908	1930	1850	1805	1725	1680	1827	1702	453	530	1000	1230	1	1	45319582	781	-8.13	0.94	12	0.19	-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	0.49	N	196450	1000	453 억	672353	N	N	N	N
120	20230907	100726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1732	-38	5	-2.15	105171685	60433	12.57	1770	1775	1717	2300	1239	1770	1740.30	1.48	95	1930	1850	1805	1725	1680	1827	1702	453	530	1000	1230	1	1	45319582	785	-8.17	0.95	12	0.13	-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	0.49	N	196450	1000	453 억	672353	N	N	N	N
121	20230907	090735	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1765	-5	5	-0.28	11686382	6611	1.37	1770	1775	1756	2300	1239	1770	1767.72	1.48	-4034	1930	1850	1805	1725	1680	1827	1702	453	530	1000	1230	1	1	45319582	800	-8.33	0.97	12	0.01	-212.00	1824.00	2755	20230406	-35.93	1375	20220930	28.36	2755	-35.93	20230406	1390	26.98	20230103	2755	-35.93	20230406	1375	28.36	20220930	0.49	N	196450	1000	453 억	672353	N	N	N	N
122	20230906	160722	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1770	-53	5	-2.91	867589155	480804	28.36	1823	1885	1760	2365	1277	1823	1804.80	1.48	-887	2067	1945	1744	1622	1421	2006	1683	453	542	1000	1270	1	1	45319582	802	-8.35	0.97	12	1.06	-212.00	1824.00	2755	20230406	-35.75	1375	20220930	28.73	2755	-35.75	20230406	1390	27.34	20230103	2755	-35.75	20230406	1375	28.73	20220930	0.49	N	196450	1000	453 억	671835	N	N	N	N
123	20230906	150724	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1770	-53	5	-2.91	822990570	455570	26.87	1823	1885	1764	2365	1277	1823	1806.51	1.48	-477	2067	1945	1744	1622	1421	2006	1683	453	542	1000	1270	1	1	45319582	802	-8.35	0.97	12	1.01	-212.00	1824.00	2755	20230406	-35.75	1375	20220930	28.73	2755	-35.75	20230406	1390	27.34	20230103	2755	-35.75	20230406	1375	28.73	20220930	0.49	N	196450	1000	453 억	671835	N	N	N	N
124	20230906	140725	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1800	-23	5	-1.26	762968076	421889	24.88	1823	1885	1764	2365	1277	1823	1808.46	1.48	15511	2067	1945	1744	1622	1421	2006	1683	453	542	1000	1270	1	1	45319582	816	-8.49	0.99	12	0.93	-212.00	1824.00	2755	20230406	-34.66	1375	20220930	30.91	2755	-34.66	20230406	1390	29.50	20230103	2755	-34.66	20230406	1375	30.91	20220930	0.49	N	196450	1000	453 억	671835	N	N	N	N
125	20230906	130717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1804	-19	5	-1.04	730082893	403572	23.80	1823	1885	1764	2365	1277	1823	1809.05	1.48	13175	2067	1945	1744	1622	1421	2006	1683	453	542	1000	1270	1	1	45319582	818	-8.51	0.99	12	0.89	-212.00	1824.00	2755	20230406	-34.52	1375	20220930	31.20	2755	-34.52	20230406	1390	29.78	20230103	2755	-34.52	20230406	1375	31.20	20220930	0.49	N	196450	1000	453 억	671835	N	N	N	N
126	20230906	120729	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1794	-29	5	-1.59	711715985	393348	23.20	1823	1885	1764	2365	1277	1823	1809.38	1.48	12323	2067	1945	1744	1622	1421	2006	1683	453	542	1000	1270	1	1	45319582	813	-8.46	0.98	12	0.87	-212.00	1824.00	2755	20230406	-34.88	1375	20220930	30.47	2755	-34.88	20230406	1390	29.06	20230103	2755	-34.88	20230406	1375	30.47	20220930	0.49	N	196450	1000	453 억	671835	N	N	N	N
127	20230906	110731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1806	-17	5	-0.93	677064971	374075	22.06	1823	1885	1764	2365	1277	1823	1809.97	1.48	18633	2067	1945	1744	1622	1421	2006	1683	453	542	1000	1270	1	1	45319582	818	-8.52	0.99	12	0.83	-212.00	1824.00	2755	20230406	-34.45	1375	20220930	31.35	2755	-34.45	20230406	1390	29.93	20230103	2755	-34.45	20230406	1375	31.35	20220930	0.49	N	196450	1000	453 억	671835	N	N	N	N
128	20230906	100708	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1768	-55	5	-3.02	338160382	188022	11.09	1823	1850	1764	2365	1277	1823	1798.51	1.48	29546	2067	1945	1744	1622	1421	2006	1683	453	542	1000	1270	1	1	45319582	801	-8.34	0.97	12	0.41	-212.00	1824.00	2755	20230406	-35.83	1375	20220930	28.58	2755	-35.83	20230406	1390	27.19	20230103	2755	-35.83	20230406	1375	28.58	20220930	0.49	N	196450	1000	453 억	671835	N	N	N	N
129	20230906	090715	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1802	-21	5	-1.15	157519799	86815	5.12	1823	1850	1792	2365	1277	1823	1814.43	1.48	12363	2067	1945	1744	1622	1421	2006	1683	453	542	1000	1270	1	1	45319582	817	-8.50	0.99	12	0.19	-212.00	1824.00	2755	20230406	-34.59	1375	20220930	31.05	2755	-34.59	20230406	1390	29.64	20230103	2755	-34.59	20230406	1375	31.05	20220930	0.49	N	196450	1000	453 억	671835	N	N	N	N
130	20230905	160717	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1823	282	2	18.30	2930661618	1672841	2005.92	1543	1866	1543	2000	1079	1541	1751.86	1.39	57389	1613	1576	1548	1511	1483	1563	1498	453	459	1000	1070	1	1	45319582	826	-8.60	1.00	12	3.69	-212.00	1824.00	2755	20230406	-33.83	1375	20220930	32.58	2755	-33.83	20230406	1390	31.15	20230103	2755	-33.83	20230406	1375	32.58	20220930	0.49	N	196450	1000	453 억	627811	N	N	N	N
131	20230905	150727	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1779	238	2	15.44	2678131011	1531419	1836.34	1543	1866	1543	2000	1079	1541	1748.79	1.39	12552	1613	1576	1548	1511	1483	1563	1498	453	459	1000	1070	1	1	45319582	806	-8.39	0.98	12	3.38	-212.00	1824.00	2755	20230406	-35.43	1375	20220930	29.38	2755	-35.43	20230406	1390	27.99	20230103	2755	-35.43	20230406	1375	29.38	20220930	0.49	N	196450	1000	453 억	627811	N	N	N	N
132	20230905	140726	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1709	168	2	10.90	1219574353	722973	866.93	1543	1780	1543	2000	1079	1541	1686.89	1.39	61893	1613	1576	1548	1511	1483	1563	1498	453	459	1000	1070	1	1	45319582	775	-8.06	0.94	12	1.60	-212.00	1824.00	2755	20230406	-37.97	1375	20220930	24.29	2755	-37.97	20230406	1390	22.95	20230103	2755	-37.97	20230406	1375	24.29	20220930	0.49	N	196450	1000	453 억	627811	N	N	N	N
133	20230905	130707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1661	120	2	7.79	353400616	218135	261.57	1543	1670	1543	2000	1079	1541	1620.10	1.39	65599	1613	1576	1548	1511	1483	1563	1498	453	459	1000	1070	1	1	45319582	753	-7.83	0.91	12	0.48	-212.00	1824.00	2755	20230406	-39.71	1375	20220930	20.80	2755	-39.71	20230406	1390	19.50	20230103	2755	-39.71	20230406	1375	20.80	20220930	0.49	N	196450	1000	453 억	627811	N	N	N	N
134	20230905	120711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1625	84	2	5.45	263278719	163301	195.82	1543	1670	1543	2000	1079	1541	1612.23	1.39	45754	1613	1576	1548	1511	1483	1563	1498	453	459	1000	1070	1	1	45319582	736	-7.67	0.89	12	0.36	-212.00	1824.00	2755	20230406	-41.02	1375	20220930	18.18	2755	-41.02	20230406	1390	16.91	20230103	2755	-41.02	20230406	1375	18.18	20220930	0.49	N	196450	1000	453 억	627811	N	N	N	N
135	20230905	110718	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1639	98	2	6.36	230901224	143350	171.89	1543	1670	1543	2000	1079	1541	1610.75	1.39	34470	1613	1576	1548	1511	1483	1563	1498	453	459	1000	1070	1	1	45319582	743	-7.73	0.90	12	0.32	-212.00	1824.00	2755	20230406	-40.51	1375	20220930	19.20	2755	-40.51	20230406	1390	17.91	20230103	2755	-40.51	20230406	1375	19.20	20220930	0.49	N	196450	1000	453 억	627811	N	N	N	N
136	20230905	100707	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1565	24	2	1.56	58994658	37484	44.95	1543	1600	1543	2000	1079	1541	1573.86	1.39	3893	1613	1576	1548	1511	1483	1563	1498	453	459	1000	1070	1	1	45319582	709	-7.38	0.86	12	0.08	-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	0.49	N	196450	1000	453 억	627811	N	N	N	N
137	20230905	090706	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1594	53	2	3.44	32537277	20688	24.81	1543	1600	1543	2000	1079	1541	1572.76	1.39	4886	1613	1576	1548	1511	1483	1563	1498	453	459	1000	1070	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	0.49	N	196450	1000	453 억	627811	N	N	N	N
138	20230904	160704	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1541	-36	5	-2.28	128421252	83385	133.78	1577	1585	1520	2050	1104	1577	1540.10	1.40	-5687	1642	1609	1557	1524	1472	1583	1498	453	473	1000	1100	1	1	45319582	698	-7.27	0.84	12	0.18	-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	0.50	N	196450	1000	453 억	633498	N	N	N	N
139	20230904	150655	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1540	-37	5	-2.35	103386092	67080	107.62	1577	1585	1520	2050	1104	1577	1541.24	1.40	-2962	1642	1609	1557	1524	1472	1583	1498	453	473	1000	1100	1	1	45319582	698	-7.26	0.84	12	0.15	-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	0.50	N	196450	1000	453 억	633498	N	N	N	N
140	20230904	140650	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1542	-35	5	-2.22	55323506	35712	57.30	1577	1585	1537	2050	1104	1577	1549.16	1.40	-5872	1642	1609	1557	1524	1472	1583	1498	453	473	1000	1100	1	1	45319582	699	-7.27	0.85	12	0.08	-212.00	1824.00	2755	20230406	-44.03	1375	20220930	12.15	2755	-44.03	20230406	1390	10.94	20230103	2755	-44.03	20230406	1375	12.15	20220930	0.50	N	196450	1000	453 억	633498	N	N	N	N
141	20230904	130702	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1547	-30	5	-1.90	42821078	27606	44.29	1577	1585	1540	2050	1104	1577	1551.15	1.40	-1802	1642	1609	1557	1524	1472	1583	1498	453	473	1000	1100	1	1	45319582	701	-7.30	0.85	12	0.06	-212.00	1824.00	2755	20230406	-43.85	1375	20220930	12.51	2755	-43.85	20230406	1390	11.29	20230103	2755	-43.85	20230406	1375	12.51	20220930	0.50	N	196450	1000	453 억	633498	N	N	N	N
142	20230904	120649	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1542	-35	5	-2.22	36126114	23268	37.33	1577	1585	1542	2050	1104	1577	1552.61	1.40	-603	1642	1609	1557	1524	1472	1583	1498	453	473	1000	1100	1	1	45319582	699	-7.27	0.85	12	0.05	-212.00	1824.00	2755	20230406	-44.03	1375	20220930	12.15	2755	-44.03	20230406	1390	10.94	20230103	2755	-44.03	20230406	1375	12.15	20220930	0.50	N	196450	1000	453 억	633498	N	N	N	N
143	20230904	110639	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1557	-20	5	-1.27	23278364	14958	24.00	1577	1585	1544	2050	1104	1577	1556.25	1.40	141	1642	1609	1557	1524	1472	1583	1498	453	473	1000	1100	1	1	45319582	706	-7.34	0.85	12	0.03	-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	0.50	N	196450	1000	453 억	633498	N	N	N	N
144	20230904	100643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1560	-17	5	-1.08	12385602	7923	12.71	1577	1585	1544	2050	1104	1577	1563.25	1.40	836	1642	1609	1557	1524	1472	1583	1498	453	473	1000	1100	1	1	45319582	707	-7.36	0.86	12	0.02	-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	0.50	N	196450	1000	453 억	633498	N	N	N	N
145	20230904	090654	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1577	0	3	0.00	159267	101	0.16	1577	1577	1576	2050	1104	1577	1576.90	1.40	-51	1642	1609	1557	1524	1472	1583	1498	453	473	1000	1100	1	1	45319582	715	-7.44	0.86	12	0.00	-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	0.50	N	196450	1000	453 억	633498	N	N	N	N
146	20230901	160645	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1577	4	2	0.25	97274997	62327	140.83	1582	1590	1505	2040	1102	1573	1560.69	1.43	-13025	1609	1591	1568	1550	1527	1600	1559	453	467	1000	1100	1	1	45319582	715	-7.44	0.86	12	0.14	-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	0.55	N	196450	1000	453 억	646523	N	N	N	N
147	20230901	150653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1569	-4	5	-0.25	86693875	55598	125.63	1582	1590	1505	2040	1102	1573	1559.30	1.43	-12883	1609	1591	1568	1550	1527	1600	1559	453	467	1000	1100	1	1	45319582	711	-7.40	0.86	12	0.12	-212.00	1824.00	2755	20230406	-43.05	1375	20220930	14.11	2755	-43.05	20230406	1390	12.88	20230103	2755	-43.05	20230406	1375	14.11	20220930	0.55	N	196450	1000	453 억	646523	N	N	N	N
148	20230901	140657	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1573	0	3	0.00	71759966	46015	103.97	1582	1590	1505	2040	1102	1573	1559.49	1.43	-10697	1609	1591	1568	1550	1527	1600	1559	453	467	1000	1100	1	1	45319582	713	-7.42	0.86	12	0.10	-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	646523	N	N	N	N
149	20230901	130638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1561	-12	5	-0.76	46855285	30038	67.87	1582	1590	1505	2040	1102	1573	1559.87	1.43	-2924	1609	1591	1568	1550	1527	1600	1559	453	467	1000	1100	1	1	45319582	707	-7.36	0.86	12	0.07	-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	0.55	N	196450	1000	453 억	646523	N	N	N	N
150	20230901	120643	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1568	-5	5	-0.32	45254169	29011	65.55	1582	1590	1505	2040	1102	1573	1559.90	1.43	-2855	1609	1591	1568	1550	1527	1600	1559	453	467	1000	1100	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	0.55	N	196450	1000	453 억	646523	N	N	N	N
151	20230901	110646	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1588	15	2	0.95	38228959	24528	55.42	1582	1590	1505	2040	1102	1573	1558.58	1.43	-1171	1609	1591	1568	1550	1527	1600	1559	453	467	1000	1100	1	1	45319582	720	-7.49	0.87	12	0.05	-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	0.55	N	196450	1000	453 억	646523	N	N	N	N
152	20230901	100638	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1559	-14	5	-0.89	22194196	14289	32.29	1582	1590	1505	2040	1102	1573	1553.24	1.43	-1238	1609	1591	1568	1550	1527	1600	1559	453	467	1000	1100	1	1	45319582	707	-7.35	0.85	12	0.03	-212.00	1824.00	2755	20230406	-43.41	1375	20220930	13.38	2755	-43.41	20230406	1390	12.16	20230103	2755	-43.41	20230406	1375	13.38	20220930	0.55	N	196450	1000	453 억	646523	N	N	N	N
153	20230901	090630	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1576	3	2	0.19	8886786	5763	13.02	1582	1590	1505	2040	1102	1573	1542.04	1.43	-50	1609	1591	1568	1550	1527	1600	1559	453	467	1000	1100	1	1	45319582	714	-7.43	0.86	12	0.01	-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	646523	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History