KissMeData/214680/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	0	3	0.00	9184837940	1696833	64.50	5340	5510	5270	7070	3810	5440	5412.80	1.88	-13502	5960	5700	5460	5200	4960	5580	5080	72	1630	100	3690	10	1	72389480	3938	55.51	5.68	12	2.34	98.00	958.00	7590	20230912	-28.33	1340	20230103	305.97	7590	-28.33	20230912	1340	305.97	20230103	7590	-28.33	20230912	1340	305.97	20230103	3.38	N	214680	100	72 억	1357464	N	N	15	N	00	N
3	20230927	150942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	20	2	0.37	8356313070	1544833	58.72	5340	5510	5270	7070	3810	5440	5409.20	1.88	-13091	5960	5700	5460	5200	4960	5580	5080	72	1630	100	3690	10	1	72389480	3952	55.71	5.70	12	2.13	98.00	958.00	7590	20230912	-28.06	1340	20230103	307.46	7590	-28.06	20230912	1340	307.46	20230103	7590	-28.06	20230912	1340	307.46	20230103	3.38	N	214680	100	72 억	1357464	N	N	2	N	00	N
4	20230927	140943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	40	2	0.74	7127929650	1320333	50.19	5340	5500	5270	7070	3810	5440	5398.58	1.88	-10477	5960	5700	5460	5200	4960	5580	5080	72	1630	100	3690	10	1	72389480	3967	55.92	5.72	12	1.82	98.00	958.00	7590	20230912	-27.80	1340	20230103	308.96	7590	-27.80	20230912	1340	308.96	20230103	7590	-27.80	20230912	1340	308.96	20230103	3.38	N	214680	100	72 억	1357464	N	N	2	N	00	N
5	20230927	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5450	10	2	0.18	6158732170	1143020	43.45	5340	5500	5270	7070	3810	5440	5388.12	1.88	-23974	5960	5700	5460	5200	4960	5580	5080	72	1630	100	3690	10	1	72389480	3945	55.61	5.69	12	1.58	98.00	958.00	7590	20230912	-28.19	1340	20230103	306.72	7590	-28.19	20230912	1340	306.72	20230103	7590	-28.19	20230912	1340	306.72	20230103	3.38	N	214680	100	72 억	1357464	N	N	2	N	00	N
6	20230927	120930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5360	-80	5	-1.47	5509544170	1022960	38.88	5340	5500	5270	7070	3810	5440	5385.88	1.88	-34302	5960	5700	5460	5200	4960	5580	5080	72	1630	100	3690	10	1	72389480	3880	54.69	5.59	12	1.41	98.00	958.00	7590	20230912	-29.38	1340	20230103	300.00	7590	-29.38	20230912	1340	300.00	20230103	7590	-29.38	20230912	1340	300.00	20230103	3.38	N	214680	100	72 억	1357464	N	N	2	N	00	N
7	20230927	110938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	-90	5	-1.65	4258947750	788467	29.97	5340	5500	5320	7070	3810	5440	5401.55	1.88	-64749	5960	5700	5460	5200	4960	5580	5080	72	1630	100	3690	10	1	72389480	3873	54.59	5.58	12	1.09	98.00	958.00	7590	20230912	-29.51	1340	20230103	299.25	7590	-29.51	20230912	1340	299.25	20230103	7590	-29.51	20230912	1340	299.25	20230103	3.38	N	214680	100	72 억	1357464	N	N	2	N	00	N
8	20230927	100930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5420	-20	5	-0.37	2884678630	534822	20.33	5340	5480	5320	7070	3810	5440	5393.71	1.88	41957	5960	5700	5460	5200	4960	5580	5080	72	1630	100	3690	10	1	72389480	3924	55.31	5.66	12	0.74	98.00	958.00	7590	20230912	-28.59	1340	20230103	304.48	7590	-28.59	20230912	1340	304.48	20230103	7590	-28.59	20230912	1340	304.48	20230103	3.38	N	214680	100	72 억	1357464	N	N	2	N	00	N
9	20230927	090948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5390	-50	5	-0.92	980775960	182187	6.92	5340	5430	5320	7070	3810	5440	5383.32	1.88	56137	5960	5700	5460	5200	4960	5580	5080	72	1630	100	3690	10	1	72389480	3902	55.00	5.63	12	0.25	98.00	958.00	7590	20230912	-28.99	1340	20230103	302.24	7590	-28.99	20230912	1340	302.24	20230103	7590	-28.99	20230912	1340	302.24	20230103	3.38	N	214680	100	72 억	1357464	N	N	2	N	00	N
10	20230926	160931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5440	-120	5	-2.16	14186410210	2594536	37.67	5680	5720	5220	7220	3900	5560	5467.86	1.91	-25370	6460	6010	5750	5300	5040	5880	5170	72	1660	100	3780	10	1	72389480	3938	55.51	5.68	12	3.58	98.00	958.00	7590	20230912	-28.33	1340	20230103	305.97	7590	-28.33	20230912	1340	305.97	20230103	7590	-28.33	20230912	1340	305.97	20230103	3.32	N	214680	100	72 억	1382379	N	N	2	N	00	N
11	20230926	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5490	-70	5	-1.26	13598198810	2486657	36.10	5680	5720	5220	7220	3900	5560	5468.42	1.91	-36213	6460	6010	5750	5300	5040	5880	5170	72	1660	100	3780	10	1	72389480	3974	56.02	5.73	12	3.44	98.00	958.00	7590	20230912	-27.67	1340	20230103	309.70	7590	-27.67	20230912	1340	309.70	20230103	7590	-27.67	20230912	1340	309.70	20230103	3.32	N	214680	100	72 억	1382379	N	N	24	N	00	N
12	20230926	140924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5540	-20	5	-0.36	12136807600	2222288	32.27	5680	5720	5220	7220	3900	5560	5461.35	1.91	29634	6460	6010	5750	5300	5040	5880	5170	72	1660	100	3780	10	1	72389480	4010	56.53	5.78	12	3.07	98.00	958.00	7590	20230912	-27.01	1340	20230103	313.43	7590	-27.01	20230912	1340	313.43	20230103	7590	-27.01	20230912	1340	313.43	20230103	3.32	N	214680	100	72 억	1382379	N	N	24	N	00	N
13	20230926	130926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5320	-240	5	-4.32	9975184320	1827857	26.54	5680	5720	5220	7220	3900	5560	5457.25	1.91	56676	6460	6010	5750	5300	5040	5880	5170	72	1660	100	3780	10	1	72389480	3851	54.29	5.55	12	2.53	98.00	958.00	7590	20230912	-29.91	1340	20230103	297.01	7590	-29.91	20230912	1340	297.01	20230103	7590	-29.91	20230912	1340	297.01	20230103	3.32	N	214680	100	72 억	1382379	N	N	24	N	00	N
14	20230926	120933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5370	-190	5	-3.42	8844755840	1616167	23.47	5680	5720	5220	7220	3900	5560	5472.61	1.91	44646	6460	6010	5750	5300	5040	5880	5170	72	1660	100	3780	10	1	72389480	3887	54.80	5.61	12	2.23	98.00	958.00	7590	20230912	-29.25	1340	20230103	300.75	7590	-29.25	20230912	1340	300.75	20230103	7590	-29.25	20230912	1340	300.75	20230103	3.32	N	214680	100	72 억	1382379	N	N	24	N	00	N
15	20230926	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	-150	5	-2.70	7958405200	1451628	21.08	5680	5720	5220	7220	3900	5560	5482.34	1.91	34523	6460	6010	5750	5300	5040	5880	5170	72	1660	100	3780	10	1	72389480	3916	55.20	5.65	12	2.01	98.00	958.00	7590	20230912	-28.72	1340	20230103	303.73	7590	-28.72	20230912	1340	303.73	20230103	7590	-28.72	20230912	1340	303.73	20230103	3.32	N	214680	100	72 억	1382379	N	N	24	N	00	N
16	20230926	100928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	-60	5	-1.08	6137966600	1115713	16.20	5680	5720	5220	7220	3900	5560	5501.33	1.91	-7894	6460	6010	5750	5300	5040	5880	5170	72	1660	100	3780	10	1	72389480	3981	56.12	5.74	12	1.54	98.00	958.00	7590	20230912	-27.54	1340	20230103	310.45	7590	-27.54	20230912	1340	310.45	20230103	7590	-27.54	20230912	1340	310.45	20230103	3.32	N	214680	100	72 억	1382379	N	N	24	N	00	N
17	20230926	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5650	90	2	1.62	1758344850	314108	4.56	5680	5720	5500	7220	3900	5560	5598.03	1.91	-72252	6460	6010	5750	5300	5040	5880	5170	72	1660	100	3780	10	1	72389480	4090	57.65	5.90	12	0.43	98.00	958.00	7590	20230912	-25.56	1340	20230103	321.64	7590	-25.56	20230912	1340	321.64	20230103	7590	-25.56	20230912	1340	321.64	20230103	3.32	N	214680	100	72 억	1382379	N	N	24	N	00	N
18	20230925	160930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5560	-110	5	-1.94	40282477650	6812805	98.63	5680	6200	5490	7370	3970	5670	5913.29	2.46	-400233	6190	5930	5690	5430	5190	5810	5310	72	1700	100	3850	10	1	72389480	4025	56.73	5.80	12	9.41	98.00	958.00	7590	20230912	-26.75	1340	20230103	314.93	7590	-26.75	20230912	1340	314.93	20230103	7590	-26.75	20230912	1340	314.93	20230103	3.27	N	214680	100	72 억	1783824	N	N	24	N	00	N
19	20230925	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5550	-120	5	-2.12	39411992910	6656228	96.36	5680	6200	5490	7370	3970	5670	5921.16	2.46	-421170	6190	5930	5690	5430	5190	5810	5310	72	1700	100	3850	10	1	72389480	4018	56.63	5.79	12	9.20	98.00	958.00	7590	20230912	-26.88	1340	20230103	314.18	7590	-26.88	20230912	1340	314.18	20230103	7590	-26.88	20230912	1340	314.18	20230103	3.27	N	214680	100	72 억	1783824	N	N	36	N	00	N
20	20230925	140916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5760	90	2	1.59	35860917840	6023172	87.20	5680	6200	5680	7370	3970	5670	5953.93	2.46	-514269	6190	5930	5690	5430	5190	5810	5310	72	1700	100	3850	10	1	72389480	4170	58.78	6.01	12	8.32	98.00	958.00	7590	20230912	-24.11	1340	20230103	329.85	7590	-24.11	20230912	1340	329.85	20230103	7590	-24.11	20230912	1340	329.85	20230103	3.27	N	214680	100	72 억	1783824	N	N	36	N	00	N
21	20230925	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5740	70	2	1.23	33603938330	5629572	81.50	5680	6200	5680	7370	3970	5670	5969.30	2.46	-403234	6190	5930	5690	5430	5190	5810	5310	72	1700	100	3850	10	1	72389480	4155	58.57	5.99	12	7.78	98.00	958.00	7590	20230912	-24.37	1340	20230103	328.36	7590	-24.37	20230912	1340	328.36	20230103	7590	-24.37	20230912	1340	328.36	20230103	3.27	N	214680	100	72 억	1783824	N	N	36	N	00	N
22	20230925	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5820	150	2	2.65	31581476390	5278453	76.41	5680	6200	5680	7370	3970	5670	5983.23	2.46	-315341	6190	5930	5690	5430	5190	5810	5310	72	1700	100	3850	10	1	72389480	4213	59.39	6.08	12	7.29	98.00	958.00	7590	20230912	-23.32	1340	20230103	334.33	7590	-23.32	20230912	1340	334.33	20230103	7590	-23.32	20230912	1340	334.33	20230103	3.27	N	214680	100	72 억	1783824	N	N	36	N	00	N
23	20230925	110922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5900	230	2	4.06	28172273130	4694776	67.96	5680	6200	5680	7370	3970	5670	6000.93	2.46	-62968	6190	5930	5690	5430	5190	5810	5310	72	1700	100	3850	10	1	72389480	4271	60.20	6.16	12	6.49	98.00	958.00	7590	20230912	-22.27	1340	20230103	340.30	7590	-22.27	20230912	1340	340.30	20230103	7590	-22.27	20230912	1340	340.30	20230103	3.27	N	214680	100	72 억	1783824	N	N	36	N	00	N
24	20230925	100926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6040	370	2	6.53	23122827990	3845936	55.68	5680	6200	5680	7370	3970	5670	6012.48	2.46	121313	6190	5930	5690	5430	5190	5810	5310	72	1700	100	3850	10	1	72389480	4372	61.63	6.30	12	5.31	98.00	958.00	7590	20230912	-20.42	1340	20230103	350.75	7590	-20.42	20230912	1340	350.75	20230103	7590	-20.42	20230912	1340	350.75	20230103	3.27	N	214680	100	72 억	1783824	N	N	36	N	00	N
25	20230925	090921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6070	400	2	7.05	7435990420	1248074	18.07	5680	6140	5680	7370	3970	5670	5958.51	2.46	244801	6190	5930	5690	5430	5190	5810	5310	72	1700	100	3850	10	1	72389480	4394	61.94	6.34	12	1.72	98.00	958.00	7590	20230912	-20.03	1340	20230103	352.99	7590	-20.03	20230912	1340	352.99	20230103	7590	-20.03	20230912	1340	352.99	20230103	3.27	N	214680	100	72 억	1783824	N	N	36	N	00	N
26	20230922	160956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	190	2	3.47	39318246560	6867223	172.91	5880	5950	5450	7120	3840	5480	5725.76	4.10	-1198646	5940	5710	5570	5340	5200	5640	5270	72	1640	100	3720	10	1	72389480	4104	57.86	5.92	12	9.49	98.00	958.00	7590	20230912	-25.30	1340	20230103	323.13	7590	-25.30	20230912	1340	323.13	20230103	7590	-25.30	20230912	1340	323.13	20230103	3.25	N	214680	100	72 억	2964630	N	N	36	N	00	N
27	20230922	150950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	190	2	3.47	38320138760	6690945	168.47	5880	5950	5450	7120	3840	5480	5727.38	4.10	-1236904	5940	5710	5570	5340	5200	5640	5270	72	1640	100	3720	10	1	72389480	4104	57.86	5.92	12	9.24	98.00	958.00	7590	20230912	-25.30	1340	20230103	323.13	7590	-25.30	20230912	1340	323.13	20230103	7590	-25.30	20230912	1340	323.13	20230103	3.25	N	214680	100	72 억	2964630	N	N	22	N	00	N
28	20230922	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5690	210	2	3.83	36616262100	6390194	160.90	5880	5950	5450	7120	3840	5480	5730.30	4.10	-1177176	5940	5710	5570	5340	5200	5640	5270	72	1640	100	3720	10	1	72389480	4119	58.06	5.94	12	8.83	98.00	958.00	7590	20230912	-25.03	1340	20230103	324.63	7590	-25.03	20230912	1340	324.63	20230103	7590	-25.03	20230912	1340	324.63	20230103	3.25	N	214680	100	72 억	2964630	N	N	22	N	00	N
29	20230922	130851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5710	230	2	4.20	33721574260	5882513	148.11	5880	5950	5450	7120	3840	5480	5732.77	4.10	-1091472	5940	5710	5570	5340	5200	5640	5270	72	1640	100	3720	10	1	72389480	4133	58.27	5.96	12	8.13	98.00	958.00	7590	20230912	-24.77	1340	20230103	326.12	7590	-24.77	20230912	1340	326.12	20230103	7590	-24.77	20230912	1340	326.12	20230103	3.25	N	214680	100	72 억	2964630	N	N	22	N	00	N
30	20230922	120849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	190	2	3.47	30709792090	5359834	134.95	5880	5950	5450	7120	3840	5480	5729.89	4.10	-1153649	5940	5710	5570	5340	5200	5640	5270	72	1640	100	3720	10	1	72389480	4104	57.86	5.92	12	7.40	98.00	958.00	7590	20230912	-25.30	1340	20230103	323.13	7590	-25.30	20230912	1340	323.13	20230103	7590	-25.30	20230912	1340	323.13	20230103	3.25	N	214680	100	72 억	2964630	N	N	22	N	00	N
31	20230922	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5600	120	2	2.19	28629497620	4994479	125.75	5880	5950	5450	7120	3840	5480	5732.53	4.10	-1129888	5940	5710	5570	5340	5200	5640	5270	72	1640	100	3720	10	1	72389480	4054	57.14	5.85	12	6.90	98.00	958.00	7590	20230912	-26.22	1340	20230103	317.91	7590	-26.22	20230912	1340	317.91	20230103	7590	-26.22	20230912	1340	317.91	20230103	3.25	N	214680	100	72 억	2964630	N	N	22	N	00	N
32	20230922	100845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	100	2	1.82	24998014450	4351358	109.56	5880	5950	5450	7120	3840	5480	5745.24	4.10	-1056969	5940	5710	5570	5340	5200	5640	5270	72	1640	100	3720	10	1	72389480	4039	56.94	5.82	12	6.01	98.00	958.00	7590	20230912	-26.48	1340	20230103	316.42	7590	-26.48	20230912	1340	316.42	20230103	7590	-26.48	20230912	1340	316.42	20230103	3.25	N	214680	100	72 억	2964630	N	N	22	N	00	N
33	20230922	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5610	130	2	2.37	9425442090	1641320	41.33	5880	5890	5500	7120	3840	5480	5743.56	4.10	-564437	5940	5710	5570	5340	5200	5640	5270	72	1640	100	3720	10	1	72389480	4061	57.24	5.86	12	2.27	98.00	958.00	7590	20230912	-26.09	1340	20230103	318.66	7590	-26.09	20230912	1340	318.66	20230103	7590	-26.09	20230912	1340	318.66	20230103	3.25	N	214680	100	72 억	2964630	N	N	22	N	00	N
34	20230921	160846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5480	-280	5	-4.86	21642554030	3904708	76.94	5670	5800	5430	7480	4040	5760	5542.72	3.50	452744	6266	6012	5816	5562	5366	5915	5465	72	1720	100	3910	10	1	72325687	3963	55.92	5.72	12	5.40	98.00	958.00	7590	20230912	-27.80	1340	20230103	308.96	7590	-27.80	20230912	1340	308.96	20230103	7590	-27.80	20230912	1340	308.96	20230103	3.28	N	214680	100	72 억	2528535	N	N	22	N	00	N
35	20230921	150834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	-290	5	-5.03	20622224380	3718020	73.26	5670	5800	5430	7480	4040	5760	5546.53	3.50	431726	6266	6012	5816	5562	5366	5915	5465	72	1720	100	3910	10	1	72325687	3956	55.82	5.71	12	5.14	98.00	958.00	7590	20230912	-27.93	1340	20230103	308.21	7590	-27.93	20230912	1340	308.21	20230103	7590	-27.93	20230912	1340	308.21	20230103	3.28	N	214680	100	72 억	2528535	N	N	15	N	00	N
36	20230921	140841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-230	5	-3.99	18943038790	3412320	67.24	5670	5800	5430	7480	4040	5760	5551.34	3.50	453675	6266	6012	5816	5562	5366	5915	5465	72	1720	100	3910	10	1	72325687	4000	56.43	5.77	12	4.72	98.00	958.00	7590	20230912	-27.14	1340	20230103	312.69	7590	-27.14	20230912	1340	312.69	20230103	7590	-27.14	20230912	1340	312.69	20230103	3.28	N	214680	100	72 억	2528535	N	N	15	N	00	N
37	20230921	130836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5470	-290	5	-5.03	16026547080	2885985	56.87	5670	5800	5430	7480	4040	5760	5553.20	3.50	543408	6266	6012	5816	5562	5366	5915	5465	72	1720	100	3910	10	1	72325687	3956	55.82	5.71	12	3.99	98.00	958.00	7590	20230912	-27.93	1340	20230103	308.21	7590	-27.93	20230912	1340	308.21	20230103	7590	-27.93	20230912	1340	308.21	20230103	3.28	N	214680	100	72 억	2528535	N	N	15	N	00	N
38	20230921	120828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5460	-300	5	-5.21	14082693430	2529686	49.85	5670	5800	5430	7480	4040	5760	5566.93	3.50	533945	6266	6012	5816	5562	5366	5915	5465	72	1720	100	3910	10	1	72325687	3949	55.71	5.70	12	3.50	98.00	958.00	7590	20230912	-28.06	1340	20230103	307.46	7590	-28.06	20230912	1340	307.46	20230103	7590	-28.06	20230912	1340	307.46	20230103	3.28	N	214680	100	72 억	2528535	N	N	15	N	00	N
39	20230921	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5500	-260	5	-4.51	11700852250	2094810	41.28	5670	5800	5430	7480	4040	5760	5585.60	3.50	457871	6266	6012	5816	5562	5366	5915	5465	72	1720	100	3910	10	1	72325687	3978	56.12	5.74	12	2.90	98.00	958.00	7590	20230912	-27.54	1340	20230103	310.45	7590	-27.54	20230912	1340	310.45	20230103	7590	-27.54	20230912	1340	310.45	20230103	3.28	N	214680	100	72 억	2528535	N	N	15	N	00	N
40	20230921	100831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5530	-230	5	-3.99	6760871860	1201285	23.67	5670	5800	5520	7480	4040	5760	5627.98	3.50	202002	6266	6012	5816	5562	5366	5915	5465	72	1720	100	3910	10	1	72325687	4000	56.43	5.77	12	1.66	98.00	958.00	7590	20230912	-27.14	1340	20230103	312.69	7590	-27.14	20230912	1340	312.69	20230103	7590	-27.14	20230912	1340	312.69	20230103	3.28	N	214680	100	72 억	2528535	N	N	15	N	00	N
41	20230921	090836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5670	-90	5	-1.56	1844893940	323728	6.38	5670	5800	5630	7480	4040	5760	5698.81	3.50	65390	6266	6012	5816	5562	5366	5915	5465	72	1720	100	3910	10	1	72325687	4101	57.86	5.92	12	0.45	98.00	958.00	7590	20230912	-25.30	1340	20230103	323.13	7590	-25.30	20230912	1340	323.13	20230103	7590	-25.30	20230912	1340	323.13	20230103	3.28	N	214680	100	72 억	2528535	N	N	15	N	00	N
42	20230920	160841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5760	-290	5	-4.79	29224370340	5026638	155.45	6000	6070	5620	7860	4240	6050	5814.00	2.41	535048	6510	6280	6140	5910	5770	6210	5840	72	1810	100	4110	10	1	72325687	4166	58.78	6.01	12	6.95	98.00	958.00	7590	20230912	-24.11	1340	20230103	329.85	7590	-24.11	20230912	1340	329.85	20230103	7590	-24.11	20230912	1340	329.85	20230103	3.47	N	214680	100	72 억	1745646	N	N	15	N	00	N
43	20230920	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5810	-240	5	-3.97	27811527100	4781761	147.88	6000	6070	5620	7860	4240	6050	5816.12	2.41	516757	6510	6280	6140	5910	5770	6210	5840	72	1810	100	4110	10	1	72325687	4202	59.29	6.06	12	6.61	98.00	958.00	7590	20230912	-23.45	1340	20230103	333.58	7590	-23.45	20230912	1340	333.58	20230103	7590	-23.45	20230912	1340	333.58	20230103	3.47	N	214680	100	72 억	1745646	N	N	41	N	00	N
44	20230920	140830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5800	-250	5	-4.13	24950207160	4289057	132.64	6000	6070	5620	7860	4240	6050	5817.12	2.41	616766	6510	6280	6140	5910	5770	6210	5840	72	1810	100	4110	10	1	72325687	4195	59.18	6.05	12	5.93	98.00	958.00	7590	20230912	-23.58	1340	20230103	332.84	7590	-23.58	20230912	1340	332.84	20230103	7590	-23.58	20230912	1340	332.84	20230103	3.47	N	214680	100	72 억	1745646	N	N	41	N	00	N
45	20230920	130825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5740	-310	5	-5.12	22096241120	3792460	117.28	6000	6070	5620	7860	4240	6050	5826.30	2.41	593440	6510	6280	6140	5910	5770	6210	5840	72	1810	100	4110	10	1	72325687	4151	58.57	5.99	12	5.24	98.00	958.00	7590	20230912	-24.37	1340	20230103	328.36	7590	-24.37	20230912	1340	328.36	20230103	7590	-24.37	20230912	1340	328.36	20230103	3.47	N	214680	100	72 억	1745646	N	N	41	N	00	N
46	20230920	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5740	-310	5	-5.12	20321166400	3482103	107.69	6000	6070	5620	7860	4240	6050	5835.83	2.41	638150	6510	6280	6140	5910	5770	6210	5840	72	1810	100	4110	10	1	72325687	4151	58.57	5.99	12	4.81	98.00	958.00	7590	20230912	-24.37	1340	20230103	328.36	7590	-24.37	20230912	1340	328.36	20230103	7590	-24.37	20230912	1340	328.36	20230103	3.47	N	214680	100	72 억	1745646	N	N	41	N	00	N
47	20230920	110834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5750	-300	5	-4.96	16595595710	2830368	87.53	6000	6070	5680	7860	4240	6050	5863.34	2.41	562241	6510	6280	6140	5910	5770	6210	5840	72	1810	100	4110	10	1	72325687	4159	58.67	6.00	12	3.91	98.00	958.00	7590	20230912	-24.24	1340	20230103	329.10	7590	-24.24	20230912	1340	329.10	20230103	7590	-24.24	20230912	1340	329.10	20230103	3.47	N	214680	100	72 억	1745646	N	N	41	N	00	N
48	20230920	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5840	-210	5	-3.47	11172229330	1893660	58.56	6000	6070	5760	7860	4240	6050	5899.73	2.41	442731	6510	6280	6140	5910	5770	6210	5840	72	1810	100	4110	10	1	72325687	4224	59.59	6.10	12	2.62	98.00	958.00	7590	20230912	-23.06	1340	20230103	335.82	7590	-23.06	20230912	1340	335.82	20230103	7590	-23.06	20230912	1340	335.82	20230103	3.47	N	214680	100	72 억	1745646	N	N	41	N	00	N
49	20230920	090827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6010	-40	5	-0.66	1615341390	269857	8.35	6000	6050	5920	7860	4240	6050	5985.68	2.41	56167	6510	6280	6140	5910	5770	6210	5840	72	1810	100	4110	10	1	72325687	4347	61.33	6.27	12	0.37	98.00	958.00	7590	20230912	-20.82	1340	20230103	348.51	7590	-20.82	20230912	1340	348.51	20230103	7590	-20.82	20230912	1340	348.51	20230103	3.47	N	214680	100	72 억	1745646	N	N	41	N	00	N
50	20230919	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6050	-120	5	-1.94	19673420990	3194918	49.33	6160	6370	6000	8020	4320	6170	6157.80	2.17	132204	7290	6730	6400	5840	5510	6565	5675	72	1850	100	4190	10	1	72325687	4376	61.73	6.32	12	4.42	98.00	958.00	7590	20230912	-20.29	1340	20230103	351.49	7590	-20.29	20230912	1340	351.49	20230103	7590	-20.29	20230912	1340	351.49	20230103	3.66	N	214680	100	72 억	1566558	N	N	41	N	00	N
51	20230919	150824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6030	-140	5	-2.27	18550544420	3008652	46.45	6160	6370	6010	8020	4320	6170	6165.72	2.17	100502	7290	6730	6400	5840	5510	6565	5675	72	1850	100	4190	10	1	72325687	4361	61.53	6.29	12	4.16	98.00	958.00	7590	20230912	-20.55	1340	20230103	350.00	7590	-20.55	20230912	1340	350.00	20230103	7590	-20.55	20230912	1340	350.00	20230103	3.66	N	214680	100	72 억	1566558	N	N	24	N	00	N
52	20230919	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6070	-100	5	-1.62	16913052520	2738419	42.28	6160	6370	6010	8020	4320	6170	6176.23	2.17	101571	7290	6730	6400	5840	5510	6565	5675	72	1850	100	4190	10	1	72325687	4390	61.94	6.34	12	3.79	98.00	958.00	7590	20230912	-20.03	1340	20230103	352.99	7590	-20.03	20230912	1340	352.99	20230103	7590	-20.03	20230912	1340	352.99	20230103	3.66	N	214680	100	72 억	1566558	N	N	24	N	00	N
53	20230919	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6090	-80	5	-1.30	15355675490	2481558	38.32	6160	6370	6030	8020	4320	6170	6187.99	2.17	95143	7290	6730	6400	5840	5510	6565	5675	72	1850	100	4190	10	1	72325687	4405	62.14	6.36	12	3.43	98.00	958.00	7590	20230912	-19.76	1340	20230103	354.48	7590	-19.76	20230912	1340	354.48	20230103	7590	-19.76	20230912	1340	354.48	20230103	3.66	N	214680	100	72 억	1566558	N	N	24	N	00	N
54	20230919	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6070	-100	5	-1.62	14147800310	2283451	35.26	6160	6370	6030	8020	4320	6170	6195.91	2.17	113853	7290	6730	6400	5840	5510	6565	5675	72	1850	100	4190	10	1	72325687	4390	61.94	6.34	12	3.16	98.00	958.00	7590	20230912	-20.03	1340	20230103	352.99	7590	-20.03	20230912	1340	352.99	20230103	7590	-20.03	20230912	1340	352.99	20230103	3.66	N	214680	100	72 억	1566558	N	N	24	N	00	N
55	20230919	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6140	-30	5	-0.49	12281527970	1976430	30.52	6160	6370	6050	8020	4320	6170	6214.22	2.17	73369	7290	6730	6400	5840	5510	6565	5675	72	1850	100	4190	10	1	72325687	4441	62.65	6.41	12	2.73	98.00	958.00	7590	20230912	-19.10	1340	20230103	358.21	7590	-19.10	20230912	1340	358.21	20230103	7590	-19.10	20230912	1340	358.21	20230103	3.66	N	214680	100	72 억	1566558	N	N	24	N	00	N
56	20230919	100823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6270	100	2	1.62	8696669950	1393177	21.51	6160	6370	6100	8020	4320	6170	6242.85	2.17	33810	7290	6730	6400	5840	5510	6565	5675	72	1850	100	4190	10	1	72325687	4535	63.98	6.54	12	1.93	98.00	958.00	7590	20230912	-17.39	1340	20230103	367.91	7590	-17.39	20230912	1340	367.91	20230103	7590	-17.39	20230912	1340	367.91	20230103	3.66	N	214680	100	72 억	1566558	N	N	24	N	00	N
57	20230919	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6320	150	2	2.43	3289393500	527284	8.14	6160	6350	6110	8020	4320	6170	6239.68	2.17	7816	7290	6730	6400	5840	5510	6565	5675	72	1850	100	4190	10	1	72325687	4571	64.49	6.60	12	0.73	98.00	958.00	7590	20230912	-16.73	1340	20230103	371.64	7590	-16.73	20230912	1340	371.64	20230103	7590	-16.73	20230912	1340	371.64	20230103	3.66	N	214680	100	72 억	1566558	N	N	24	N	00	N
58	20230918	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6170	-850	5	-12.11	41009286840	6425773	160.80	6950	6960	6070	9120	4920	7020	6382.21	3.27	-794742	7386	7202	7006	6822	6626	7105	6725	72	2100	100	4770	10	1	72325687	4462	62.96	6.44	12	8.88	98.00	958.00	7590	20230912	-18.71	1340	20230103	360.45	7590	-18.71	20230912	1340	360.45	20230103	7590	-18.71	20230912	1340	360.45	20230103	3.82	N	214680	100	72 억	2367690	N	N	24	N	00	N
59	20230918	150820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6130	-890	5	-12.68	39554371830	6188622	154.87	6950	6960	6070	9120	4920	7020	6391.28	3.27	-810683	7386	7202	7006	6822	6626	7105	6725	72	2100	100	4770	10	1	72325687	4434	62.55	6.40	12	8.56	98.00	958.00	7590	20230912	-19.24	1340	20230103	357.46	7590	-19.24	20230912	1340	357.46	20230103	7590	-19.24	20230912	1340	357.46	20230103	3.82	N	214680	100	72 억	2367690	N	N	0	N	00	N
60	20230918	140840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6320	-700	5	-9.97	34086322880	5302020	132.68	6950	6960	6130	9120	4920	7020	6428.73	3.27	-761042	7386	7202	7006	6822	6626	7105	6725	72	2100	100	4770	10	1	72325687	4571	64.49	6.60	12	7.33	98.00	958.00	7590	20230912	-16.73	1340	20230103	371.64	7590	-16.73	20230912	1340	371.64	20230103	7590	-16.73	20230912	1340	371.64	20230103	3.82	N	214680	100	72 억	2367690	N	N	0	N	00	N
61	20230918	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6320	-700	5	-9.97	32051135080	4980750	124.64	6950	6960	6130	9120	4920	7020	6434.79	3.27	-666706	7386	7202	7006	6822	6626	7105	6725	72	2100	100	4770	10	1	72325687	4571	64.49	6.60	12	6.89	98.00	958.00	7590	20230912	-16.73	1340	20230103	371.64	7590	-16.73	20230912	1340	371.64	20230103	7590	-16.73	20230912	1340	371.64	20230103	3.82	N	214680	100	72 억	2367690	N	N	0	N	00	N
62	20230918	120824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6180	-840	5	-11.97	27483361190	4247387	106.29	6950	6960	6160	9120	4920	7020	6470.41	3.27	-601283	7386	7202	7006	6822	6626	7105	6725	72	2100	100	4770	10	1	72325687	4470	63.06	6.45	12	5.87	98.00	958.00	7590	20230912	-18.58	1340	20230103	361.19	7590	-18.58	20230912	1340	361.19	20230103	7590	-18.58	20230912	1340	361.19	20230103	3.82	N	214680	100	72 억	2367690	N	N	0	N	00	N
63	20230918	110812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6310	-710	5	-10.11	20860789270	3190023	79.83	6950	6960	6270	9120	4920	7020	6539.11	3.27	-455535	7386	7202	7006	6822	6626	7105	6725	72	2100	100	4770	10	1	72325687	4564	64.39	6.59	12	4.41	98.00	958.00	7590	20230912	-16.86	1340	20230103	370.90	7590	-16.86	20230912	1340	370.90	20230103	7590	-16.86	20230912	1340	370.90	20230103	3.82	N	214680	100	72 억	2367690	N	N	0	N	00	N
64	20230918	100806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6500	-520	5	-7.41	13157380460	1981355	49.58	6950	6960	6460	9120	4920	7020	6640.25	3.27	-381069	7386	7202	7006	6822	6626	7105	6725	72	2100	100	4770	10	1	72325687	4701	66.33	6.78	12	2.74	98.00	958.00	7590	20230912	-14.36	1340	20230103	385.07	7590	-14.36	20230912	1340	385.07	20230103	7590	-14.36	20230912	1340	385.07	20230103	3.82	N	214680	100	72 억	2367690	N	N	0	N	00	N
65	20230918	090809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6720	-300	5	-4.27	3060038740	447924	11.21	6950	6960	6700	9120	4920	7020	6830.83	3.27	-83499	7386	7202	7006	6822	6626	7105	6725	72	2100	100	4770	10	1	72325687	4860	68.57	7.01	12	0.62	98.00	958.00	7590	20230912	-11.46	1340	20230103	401.49	7590	-11.46	20230912	1340	401.49	20230103	7590	-11.46	20230912	1340	401.49	20230103	3.82	N	214680	100	72 억	2367690	N	N	0	N	00	N
66	20230915	160816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	-120	5	-1.68	27713225530	3971415	33.46	7110	7190	6810	9280	5000	7140	6976.69	4.03	-594878	7866	7502	7076	6712	6286	7685	6895	72	2140	100	4850	10	1	72325687	5077	71.63	7.33	12	5.49	98.00	958.00	7590	20230912	-7.51	1340	20230103	423.88	7590	-7.51	20230912	1340	423.88	20230103	7590	-7.51	20230912	1340	423.88	20230103	3.93	N	214680	100	72 억	2913041	N	N	0	N	00	N
67	20230915	150816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6950	-190	5	-2.66	25613747010	3672701	30.94	7110	7190	6810	9280	5000	7140	6972.48	4.03	-571388	7866	7502	7076	6712	6286	7685	6895	72	2140	100	4850	10	1	72325687	5027	70.92	7.25	12	5.08	98.00	958.00	7590	20230912	-8.43	1340	20230103	418.66	7590	-8.43	20230912	1340	418.66	20230103	7590	-8.43	20230912	1340	418.66	20230103	3.93	N	214680	100	72 억	2913041	N	N	0	N	00	N
68	20230915	140817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6880	-260	5	-3.64	21055210160	3013668	25.39	7110	7190	6820	9280	5000	7140	6984.75	4.03	-449345	7866	7502	7076	6712	6286	7685	6895	72	2140	100	4850	10	1	72325687	4976	70.20	7.18	12	4.17	98.00	958.00	7590	20230912	-9.35	1340	20230103	413.43	7590	-9.35	20230912	1340	413.43	20230103	7590	-9.35	20230912	1340	413.43	20230103	3.93	N	214680	100	72 억	2913041	N	N	0	N	00	N
69	20230915	130810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6910	-230	5	-3.22	18664104650	2664859	22.45	7110	7190	6860	9280	5000	7140	7001.96	4.03	-361972	7866	7502	7076	6712	6286	7685	6895	72	2140	100	4850	10	1	72325687	4998	70.51	7.21	12	3.68	98.00	958.00	7590	20230912	-8.96	1340	20230103	415.67	7590	-8.96	20230912	1340	415.67	20230103	7590	-8.96	20230912	1340	415.67	20230103	3.93	N	214680	100	72 억	2913041	N	N	0	N	00	N
70	20230915	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6990	-150	5	-2.10	15372878650	2188963	18.44	7110	7190	6870	9280	5000	7140	7020.98	4.03	-325956	7866	7502	7076	6712	6286	7685	6895	72	2140	100	4850	10	1	72325687	5056	71.33	7.30	12	3.03	98.00	958.00	7590	20230912	-7.91	1340	20230103	421.64	7590	-7.91	20230912	1340	421.64	20230103	7590	-7.91	20230912	1340	421.64	20230103	3.93	N	214680	100	72 억	2913041	N	N	0	N	00	N
71	20230915	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7000	-140	5	-1.96	14094939400	2006353	16.90	7110	7190	6870	9280	5000	7140	7023.09	4.03	-320214	7866	7502	7076	6712	6286	7685	6895	72	2140	100	4850	10	1	72325687	5063	71.43	7.31	12	2.77	98.00	958.00	7590	20230912	-7.77	1340	20230103	422.39	7590	-7.77	20230912	1340	422.39	20230103	7590	-7.77	20230912	1340	422.39	20230103	3.93	N	214680	100	72 억	2913041	N	N	0	N	00	N
72	20230915	100819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6950	-190	5	-2.66	11140357200	1585714	13.36	7110	7190	6870	9280	5000	7140	7022.84	4.03	-348986	7866	7502	7076	6712	6286	7685	6895	72	2140	100	4850	10	1	72325687	5027	70.92	7.25	12	2.19	98.00	958.00	7590	20230912	-8.43	1340	20230103	418.66	7590	-8.43	20230912	1340	418.66	20230103	7590	-8.43	20230912	1340	418.66	20230103	3.93	N	214680	100	72 억	2913041	N	N	0	N	00	N
73	20230915	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	-70	5	-0.98	2314298100	328048	2.76	7110	7140	6970	9280	5000	7140	7044.46	4.03	-40919	7866	7502	7076	6712	6286	7685	6895	72	2140	100	4850	10	1	72325687	5113	72.14	7.38	12	0.45	98.00	958.00	7590	20230912	-6.85	1340	20230103	427.61	7590	-6.85	20230912	1340	427.61	20230103	7590	-6.85	20230912	1340	427.61	20230103	3.93	N	214680	100	72 억	2913041	N	N	0	N	00	N
74	20230914	160819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7140	460	2	6.89	84442218700	11776895	180.33	6820	7440	6650	8680	4680	6680	7170.18	3.61	340160	7506	7092	6866	6452	6226	6980	6340	72	2000	100	4540	10	1	72325687	5164	72.86	7.45	12	16.28	98.00	958.00	7590	20230912	-5.93	1340	20230103	432.84	7590	-5.93	20230912	1340	432.84	20230103	7590	-5.93	20230912	1340	432.84	20230103	4.09	N	214680	100	72 억	2607509	N	N	2	N	00	N
75	20230914	150756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	420	2	6.29	82575407190	11514301	176.31	6820	7440	6650	8680	4680	6680	7171.55	3.61	300907	7506	7092	6866	6452	6226	6980	6340	72	2000	100	4540	10	1	72325687	5135	72.45	7.41	12	15.92	98.00	958.00	7590	20230912	-6.46	1340	20230103	429.85	7590	-6.46	20230912	1340	429.85	20230103	7590	-6.46	20230912	1340	429.85	20230103	4.09	N	214680	100	72 억	2607509	N	N	2	N	00	N
76	20230914	140810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7150	470	2	7.04	79381818560	11064445	169.42	6820	7440	6650	8680	4680	6680	7174.50	3.61	295107	7506	7092	6866	6452	6226	6980	6340	72	2000	100	4540	10	1	72325687	5171	72.96	7.46	12	15.30	98.00	958.00	7590	20230912	-5.80	1340	20230103	433.58	7590	-5.80	20230912	1340	433.58	20230103	7590	-5.80	20230912	1340	433.58	20230103	4.09	N	214680	100	72 억	2607509	N	N	2	N	00	N
77	20230914	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7240	560	2	8.38	75457199720	10515009	161.01	6820	7440	6650	8680	4680	6680	7176.14	3.61	325882	7506	7092	6866	6452	6226	6980	6340	72	2000	100	4540	10	1	72325687	5236	73.88	7.56	12	14.54	98.00	958.00	7590	20230912	-4.61	1340	20230103	440.30	7590	-4.61	20230912	1340	440.30	20230103	7590	-4.61	20230912	1340	440.30	20230103	4.09	N	214680	100	72 억	2607509	N	N	2	N	00	N
78	20230914	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7210	530	2	7.93	70630722120	9842140	150.71	6820	7440	6650	8680	4680	6680	7176.36	3.61	283829	7506	7092	6866	6452	6226	6980	6340	72	2000	100	4540	10	1	72325687	5215	73.57	7.53	12	13.61	98.00	958.00	7590	20230912	-5.01	1340	20230103	438.06	7590	-5.01	20230912	1340	438.06	20230103	7590	-5.01	20230912	1340	438.06	20230103	4.09	N	214680	100	72 억	2607509	N	N	2	N	00	N
79	20230914	110758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7160	480	2	7.19	41796260680	5888530	90.17	6820	7320	6650	8680	4680	6680	7097.91	3.61	212303	7506	7092	6866	6452	6226	6980	6340	72	2000	100	4540	10	1	72325687	5179	73.06	7.47	12	8.14	98.00	958.00	7590	20230912	-5.67	1340	20230103	434.33	7590	-5.67	20230912	1340	434.33	20230103	7590	-5.67	20230912	1340	434.33	20230103	4.09	N	214680	100	72 억	2607509	N	N	2	N	00	N
80	20230914	100752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	390	2	5.84	29549849560	4160699	63.71	6820	7320	6650	8680	4680	6680	7102.14	3.61	344777	7506	7092	6866	6452	6226	6980	6340	72	2000	100	4540	10	1	72325687	5113	72.14	7.38	12	5.75	98.00	958.00	7590	20230912	-6.85	1340	20230103	427.61	7590	-6.85	20230912	1340	427.61	20230103	7590	-6.85	20230912	1340	427.61	20230103	4.09	N	214680	100	72 억	2607509	N	N	2	N	00	N
81	20230914	090807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6860	180	2	2.69	2569248530	378305	5.79	6820	6950	6680	8680	4680	6680	6791.49	3.61	-31442	7506	7092	6866	6452	6226	6980	6340	72	2000	100	4540	10	1	72325687	4962	70.00	7.16	12	0.52	98.00	958.00	7590	20230912	-9.62	1340	20230103	411.94	7590	-9.62	20230912	1340	411.94	20230103	7590	-9.62	20230912	1340	411.94	20230103	4.09	N	214680	100	72 억	2607509	N	N	2	N	00	N
82	20230913	160812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6680	-370	5	-5.25	44766944230	6470819	40.65	7270	7280	6640	9160	4940	7050	6918.57	4.63	-787358	8163	7606	7033	6476	5903	7885	6755	72	2110	100	4790	10	1	72325687	4831	68.16	6.97	12	8.95	98.00	958.00	7590	20230912	-11.99	1340	20230103	398.51	7590	-11.99	20230912	1340	398.51	20230103	7590	-11.99	20230912	1340	398.51	20230103	4.26	N	214680	100	72 억	3350937	N	N	2	N	00	N
83	20230913	150802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6770	-280	5	-3.97	43052202280	6215507	39.05	7270	7280	6640	9160	4940	7050	6926.57	4.63	-770099	8163	7606	7033	6476	5903	7885	6755	72	2110	100	4790	10	1	72325687	4896	69.08	7.07	12	8.59	98.00	958.00	7590	20230912	-10.80	1340	20230103	405.22	7590	-10.80	20230912	1340	405.22	20230103	7590	-10.80	20230912	1340	405.22	20230103	4.26	N	214680	100	72 억	3350937	N	N	0	N	00	N
84	20230913	140811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6940	-110	5	-1.56	39863945680	5748581	36.11	7270	7280	6640	9160	4940	7050	6934.57	4.63	-633378	8163	7606	7033	6476	5903	7885	6755	72	2110	100	4790	10	1	72325687	5019	70.82	7.24	12	7.95	98.00	958.00	7590	20230912	-8.56	1340	20230103	417.91	7590	-8.56	20230912	1340	417.91	20230103	7590	-8.56	20230912	1340	417.91	20230103	4.26	N	214680	100	72 억	3350937	N	N	0	N	00	N
85	20230913	130747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6750	-300	5	-4.26	34273821040	4923697	30.93	7270	7280	6700	9160	4940	7050	6960.99	4.63	-498956	8163	7606	7033	6476	5903	7885	6755	72	2110	100	4790	10	1	72325687	4882	68.88	7.05	12	6.81	98.00	958.00	7590	20230912	-11.07	1340	20230103	403.73	7590	-11.07	20230912	1340	403.73	20230103	7590	-11.07	20230912	1340	403.73	20230103	4.26	N	214680	100	72 억	3350937	N	N	0	N	00	N
86	20230913	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	-30	5	-0.43	26996337670	3856957	24.23	7270	7280	6710	9160	4940	7050	6999.38	4.63	-223170	8163	7606	7033	6476	5903	7885	6755	72	2110	100	4790	10	1	72325687	5077	71.63	7.33	12	5.33	98.00	958.00	7590	20230912	-7.51	1340	20230103	423.88	7590	-7.51	20230912	1340	423.88	20230103	7590	-7.51	20230912	1340	423.88	20230103	4.26	N	214680	100	72 억	3350937	N	N	0	N	00	N
87	20230913	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7060	10	2	0.14	24045829640	3437006	21.59	7270	7280	6710	9160	4940	7050	6996.15	4.63	-241006	8163	7606	7033	6476	5903	7885	6755	72	2110	100	4790	10	1	72325687	5106	72.04	7.37	12	4.75	98.00	958.00	7590	20230912	-6.98	1340	20230103	426.87	7590	-6.98	20230912	1340	426.87	20230103	7590	-6.98	20230912	1340	426.87	20230103	4.26	N	214680	100	72 억	3350937	N	N	0	N	00	N
88	20230913	100758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7200	150	2	2.13	19547634860	2801890	17.60	7270	7280	6710	9160	4940	7050	6976.58	4.63	-319862	8163	7606	7033	6476	5903	7885	6755	72	2110	100	4790	10	1	72325687	5207	73.47	7.52	12	3.87	98.00	958.00	7590	20230912	-5.14	1340	20230103	437.31	7590	-5.14	20230912	1340	437.31	20230103	7590	-5.14	20230912	1340	437.31	20230103	4.26	N	214680	100	72 억	3350937	N	N	0	N	00	N
89	20230913	090751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6840	-210	5	-2.98	7620866320	1092183	6.86	7270	7280	6720	9160	4940	7050	6977.63	4.63	-255474	8163	7606	7033	6476	5903	7885	6755	72	2110	100	4790	10	1	72325687	4947	69.80	7.14	12	1.51	98.00	958.00	7590	20230912	-9.88	1340	20230103	410.45	7590	-9.88	20230912	1340	410.45	20230103	7590	-9.88	20230912	1340	410.45	20230103	4.26	N	214680	100	72 억	3350937	N	N	0	N	00	N
90	20230912	160748	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7050	450	2	6.82	113114324620	15802691	238.86	6510	7590	6460	8580	4620	6600	7157.99	3.64	765271	7833	7216	6773	6156	5713	6995	5935	72	1980	100	4480	10	1	72325687	5099	71.94	7.36	12	21.85	98.00	958.00	7590	20230912	-7.11	1340	20230103	426.12	7590	-7.11	20230912	1340	426.12	20230103	7590	-7.11	20230912	1340	426.12	20230103	4.32	N	214680	100	72 억	2629431	N	N	0	N	01	N
91	20230912	150756	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6930	330	2	5.00	110221025060	15391152	232.64	6510	7590	6460	8580	4620	6600	7161.37	3.64	829492	7833	7216	6773	6156	5713	6995	5935	72	1980	100	4480	10	1	72325687	5012	70.71	7.23	12	21.28	98.00	958.00	7590	20230912	-8.70	1340	20230103	417.16	7590	-8.70	20230912	1340	417.16	20230103	7590	-8.70	20230912	1340	417.16	20230103	4.32	N	214680	100	72 억	2629431	N	N	0	N	01	N
92	20230912	140754	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7110	510	2	7.73	100440712270	14002277	211.65	6510	7590	6460	8580	4620	6600	7173.23	3.64	914311	7833	7216	6773	6156	5713	6995	5935	72	1980	100	4480	10	1	72325687	5142	72.55	7.42	12	19.36	98.00	958.00	7590	20230912	-6.32	1340	20230103	430.60	7590	-6.32	20230912	1340	430.60	20230103	7590	-6.32	20230912	1340	430.60	20230103	4.32	N	214680	100	72 억	2629431	N	N	0	N	01	N
93	20230912	130745	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7160	560	2	8.48	94173053780	13125060	198.39	6510	7590	6460	8580	4620	6600	7175.12	3.64	643764	7833	7216	6773	6156	5713	6995	5935	72	1980	100	4480	10	1	72325687	5179	73.06	7.47	12	18.15	98.00	958.00	7590	20230912	-5.67	1340	20230103	434.33	7590	-5.67	20230912	1340	434.33	20230103	7590	-5.67	20230912	1340	434.33	20230103	4.32	N	214680	100	72 억	2629431	N	N	0	N	01	N
94	20230912	120742	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7270	670	2	10.15	87500912110	12205544	184.49	6510	7590	6460	8580	4620	6600	7169.01	3.64	627151	7833	7216	6773	6156	5713	6995	5935	72	1980	100	4480	10	1	72325687	5258	74.18	7.59	12	16.88	98.00	958.00	7590	20230912	-4.22	1340	20230103	442.54	7590	-4.22	20230912	1340	442.54	20230103	7590	-4.22	20230912	1340	442.54	20230103	4.32	N	214680	100	72 억	2629431	N	N	0	N	01	N
95	20230912	110749	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7180	580	2	8.79	67587311510	9492682	143.49	6510	7590	6460	8580	4620	6600	7120.01	3.64	524555	7833	7216	6773	6156	5713	6995	5935	72	1980	100	4480	10	1	72325687	5193	73.27	7.49	12	13.12	98.00	958.00	7590	20230912	-5.40	1340	20230103	435.82	7590	-5.40	20230912	1340	435.82	20230103	7590	-5.40	20230912	1340	435.82	20230103	4.32	N	214680	100	72 억	2629431	N	N	0	N	01	N
96	20230912	100742	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7210	610	2	9.24	55005617410	7745242	117.07	6510	7590	6460	8580	4620	6600	7101.95	3.64	189806	7833	7216	6773	6156	5713	6995	5935	72	1980	100	4480	10	1	72325687	5215	73.57	7.53	12	10.71	98.00	958.00	7590	20230912	-5.01	1340	20230103	438.06	7590	-5.01	20230912	1340	438.06	20230103	7590	-5.01	20230912	1340	438.06	20230103	4.32	N	214680	100	72 억	2629431	N	N	0	N	01	N
97	20230912	090759	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6730	130	2	1.97	3898782480	589999	8.92	6510	6750	6460	8580	4620	6600	6608.14	3.64	41116	7833	7216	6773	6156	5713	6995	5935	72	1980	100	4480	10	1	72325687	4868	68.67	7.03	12	0.82	98.00	958.00	7390	20230911	-8.93	1340	20230103	402.24	7390	-8.93	20230911	1340	402.24	20230103	7390	-8.93	20230911	1340	402.24	20230103	4.32	N	214680	100	72 억	2629431	N	N	0	N	01	N
98	20230911	160742	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6600	-510	5	-7.17	43198168550	6448795	78.85	7390	7390	6330	9240	4980	7110	6698.22	5.62	-1156370	7823	7466	6993	6636	6163	7645	6815	72	2130	100	0	10	1	72325687	4773	67.35	6.89	12	8.92	98.00	958.00	7390	20230911	-10.69	1340	20230103	392.54	7390	-10.69	20230911	1340	392.54	20230103	7390	-10.69	20230911	1340	392.54	20230103	4.50	N	214680	100	72 억	4062117	N	N	0	N	02	N
99	20230911	150747	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6630	-480	5	-6.75	41560022550	6200559	75.82	7390	7390	6330	9240	4980	7110	6702.07	5.62	-1143612	7823	7466	6993	6636	6163	7645	6815	72	2130	100	0	10	1	72325687	4795	67.65	6.92	12	8.57	98.00	958.00	7390	20230911	-10.28	1340	20230103	394.78	7390	-10.28	20230911	1340	394.78	20230103	7390	-10.28	20230911	1340	394.78	20230103	4.50	N	214680	100	72 억	4062117	N	N	0	N	02	N
100	20230911	140756	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6500	-610	5	-8.58	33700682280	4980584	60.90	7390	7390	6500	9240	4980	7110	6765.83	5.62	-1115201	7823	7466	6993	6636	6163	7645	6815	72	2130	100	0	10	1	72325687	4701	66.33	6.78	12	6.89	98.00	958.00	7390	20230911	-12.04	1340	20230103	385.07	7390	-12.04	20230911	1340	385.07	20230103	7390	-12.04	20230911	1340	385.07	20230103	4.50	N	214680	100	72 억	4062117	N	N	0	N	02	N
101	20230911	130731	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6610	-500	5	-7.03	30248323650	4454373	54.47	7390	7390	6550	9240	4980	7110	6790.10	5.62	-936538	7823	7466	6993	6636	6163	7645	6815	72	2130	100	0	10	1	72325687	4781	67.45	6.90	12	6.16	98.00	958.00	7390	20230911	-10.55	1340	20230103	393.28	7390	-10.55	20230911	1340	393.28	20230103	7390	-10.55	20230911	1340	393.28	20230103	4.50	N	214680	100	72 억	4062117	N	N	0	N	02	N
102	20230911	120745	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6580	-530	5	-7.45	27091543370	3975584	48.61	7390	7390	6570	9240	4980	7110	6813.85	5.62	-874250	7823	7466	6993	6636	6163	7645	6815	72	2130	100	0	10	1	72325687	4759	67.14	6.87	12	5.50	98.00	958.00	7390	20230911	-10.96	1340	20230103	391.04	7390	-10.96	20230911	1340	391.04	20230103	7390	-10.96	20230911	1340	391.04	20230103	4.50	N	214680	100	72 억	4062117	N	N	0	N	02	N
103	20230911	110731	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6680	-430	5	-6.05	23676916230	3461754	42.33	7390	7390	6570	9240	4980	7110	6838.91	5.62	-728169	7823	7466	6993	6636	6163	7645	6815	72	2130	100	0	10	1	72325687	4831	68.16	6.97	12	4.79	98.00	958.00	7390	20230911	-9.61	1340	20230103	398.51	7390	-9.61	20230911	1340	398.51	20230103	7390	-9.61	20230911	1340	398.51	20230103	4.50	N	214680	100	72 억	4062117	N	N	0	N	02	N
104	20230911	100731	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6700	-410	5	-5.77	20184004660	2943104	35.99	7390	7390	6570	9240	4980	7110	6857.34	5.62	-543566	7823	7466	6993	6636	6163	7645	6815	72	2130	100	0	10	1	72325687	4846	68.37	6.99	12	4.07	98.00	958.00	7390	20230911	-9.34	1340	20230103	400.00	7390	-9.34	20230911	1340	400.00	20230103	7390	-9.34	20230911	1340	400.00	20230103	4.50	N	214680	100	72 억	4062117	N	N	0	N	02	N
105	20230911	090729	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6910	-200	5	-2.81	5316035120	741234	9.06	7390	7390	6840	9240	4980	7110	7172.58	5.62	-106466	7823	7466	6993	6636	6163	7645	6815	72	2130	100	0	10	1	72325687	4998	70.51	7.21	12	1.02	98.00	958.00	7390	20230911	-6.50	1340	20230103	415.67	7390	-6.50	20230911	1340	415.67	20230103	7390	-6.50	20230911	1340	415.67	20230103	4.50	N	214680	100	72 억	4062117	N	N	0	N	02	N
106	20230908	160749	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7110	320	2	4.71	56815967620	8122230	43.50	6740	7350	6520	8820	4760	6790	6995.21	5.36	224356	7850	7320	6560	6030	5270	7585	6295	72	2030	100	0	10	1	72325687	5142	72.55	7.42	12	11.23	98.00	958.00	7350	20230908	-3.27	1340	20230103	430.60	7350	-3.27	20230908	1340	430.60	20230103	7350	-3.27	20230908	1340	430.60	20230103	4.63	N	214680	100	72 억	3874757	N	N	0	N	02	N
107	20230908	150746	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7150	360	2	5.30	54689663060	7822895	41.90	6740	7350	6520	8820	4760	6790	6991.20	5.36	182677	7850	7320	6560	6030	5270	7585	6295	72	2030	100	0	10	1	72325687	5171	72.96	7.46	12	10.82	98.00	958.00	7350	20230908	-2.72	1340	20230103	433.58	7350	-2.72	20230908	1340	433.58	20230103	7350	-2.72	20230908	1340	433.58	20230103	4.63	N	214680	100	72 억	3874757	N	N	0	N	02	N
108	20230908	140739	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7140	350	2	5.15	50524563490	7236040	38.75	6740	7350	6520	8820	4760	6790	6982.59	5.36	115142	7850	7320	6560	6030	5270	7585	6295	72	2030	100	0	10	1	72325687	5164	72.86	7.45	12	10.00	98.00	958.00	7350	20230908	-2.86	1340	20230103	432.84	7350	-2.86	20230908	1340	432.84	20230103	7350	-2.86	20230908	1340	432.84	20230103	4.63	N	214680	100	72 억	3874757	N	N	0	N	02	N
109	20230908	130747	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7030	240	2	3.53	46498831800	6667199	35.71	6740	7350	6520	8820	4760	6790	6974.51	5.36	11126	7850	7320	6560	6030	5270	7585	6295	72	2030	100	0	10	1	72325687	5084	71.73	7.34	12	9.22	98.00	958.00	7350	20230908	-4.35	1340	20230103	424.63	7350	-4.35	20230908	1340	424.63	20230103	7350	-4.35	20230908	1340	424.63	20230103	4.63	N	214680	100	72 억	3874757	N	N	0	N	02	N
110	20230908	120756	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	7120	330	2	4.86	34267751000	4964582	26.59	6740	7310	6520	8820	4760	6790	6902.65	5.36	-22970	7850	7320	6560	6030	5270	7585	6295	72	2030	100	0	10	1	72325687	5150	72.65	7.43	12	6.86	98.00	958.00	7310	20230908	-2.60	1340	20230103	431.34	7310	-2.60	20230908	1340	431.34	20230103	7310	-2.60	20230908	1340	431.34	20230103	4.63	N	214680	100	72 억	3874757	N	N	0	N	02	N
111	20230908	110752	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6750	-40	5	-0.59	14694525270	2188024	11.72	6740	6930	6520	8820	4760	6790	6715.59	5.36	143210	7850	7320	6560	6030	5270	7585	6295	72	2030	100	0	10	1	72325687	4882	68.88	7.05	12	3.03	98.00	958.00	7090	20230907	-4.80	1340	20230103	403.73	7090	-4.80	20230907	1340	403.73	20230103	7090	-4.80	20230907	1340	403.73	20230103	4.63	N	214680	100	72 억	3874757	N	N	0	N	02	N
112	20230908	100745	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6740	-50	5	-0.74	11590944590	1728629	9.26	6740	6930	6520	8820	4760	6790	6704.84	5.36	137350	7850	7320	6560	6030	5270	7585	6295	72	2030	100	0	10	1	72325687	4875	68.78	7.04	12	2.39	98.00	958.00	7090	20230907	-4.94	1340	20230103	402.99	7090	-4.94	20230907	1340	402.99	20230103	7090	-4.94	20230907	1340	402.99	20230103	4.63	N	214680	100	72 억	3874757	N	N	0	N	02	N
113	20230908	090750	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6650	-140	5	-2.06	4183737680	621250	3.33	6740	6930	6520	8820	4760	6790	6733.58	5.36	-34591	7850	7320	6560	6030	5270	7585	6295	72	2030	100	0	10	1	72325687	4810	67.86	6.94	12	0.86	98.00	958.00	7090	20230907	-6.21	1340	20230103	396.27	7090	-6.21	20230907	1340	396.27	20230103	7090	-6.21	20230907	1340	396.27	20230103	4.63	N	214680	100	72 억	3874757	N	N	0	N	02	N
114	20230907	160737	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6790	1020	2	17.68	122738510360	18577447	420.11	5850	7090	5800	7500	4040	5770	6606.62	5.14	152655	6070	5920	5680	5530	5290	5995	5605	72	1730	100	0	10	1	72325687	4911	69.29	7.09	12	25.69	98.00	958.00	7090	20230907	-4.23	1340	20230103	406.72	7090	-4.23	20230907	1340	406.72	20230103	7090	-4.23	20230907	1340	406.72	20230103	4.72	N	214680	100	72 억	3716478	N	N	0	N	02	N
115	20230907	150742	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6700	930	2	16.12	119102835070	18036851	407.89	5850	7090	5800	7500	4040	5770	6603.34	5.14	104799	6070	5920	5680	5530	5290	5995	5605	72	1730	100	0	10	1	72325687	4846	68.37	6.99	12	24.94	98.00	958.00	7090	20230907	-5.50	1340	20230103	400.00	7090	-5.50	20230907	1340	400.00	20230103	7090	-5.50	20230907	1340	400.00	20230103	4.72	N	214680	100	72 억	3716478	N	N	0	N	02	N
116	20230907	140740	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6600	830	2	14.38	110517161830	16755094	378.90	5850	7090	5800	7500	4040	5770	6596.07	5.14	55367	6070	5920	5680	5530	5290	5995	5605	72	1730	100	0	10	1	72325687	4773	67.35	6.89	12	23.17	98.00	958.00	7090	20230907	-6.91	1340	20230103	392.54	7090	-6.91	20230907	1340	392.54	20230103	7090	-6.91	20230907	1340	392.54	20230103	4.72	N	214680	100	72 억	3716478	N	N	0	N	02	N
117	20230907	130737	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6640	870	2	15.08	104782969970	15874071	358.98	5850	7090	5800	7500	4040	5770	6600.92	5.14	-20011	6070	5920	5680	5530	5290	5995	5605	72	1730	100	0	10	1	72325687	4802	67.76	6.93	12	21.95	98.00	958.00	7090	20230907	-6.35	1340	20230103	395.52	7090	-6.35	20230907	1340	395.52	20230103	7090	-6.35	20230907	1340	395.52	20230103	4.72	N	214680	100	72 억	3716478	N	N	0	N	02	N
118	20230907	120747	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6690	920	2	15.94	95203158410	14406734	325.79	5850	7090	5800	7500	4040	5770	6608.28	5.14	-113923	6070	5920	5680	5530	5290	5995	5605	72	1730	100	0	10	1	72325687	4839	68.27	6.98	12	19.92	98.00	958.00	7090	20230907	-5.64	1340	20230103	399.25	7090	-5.64	20230907	1340	399.25	20230103	7090	-5.64	20230907	1340	399.25	20230103	4.72	N	214680	100	72 억	3716478	N	N	0	N	02	N
119	20230907	110742	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6900	1130	2	19.58	83723864110	12700927	287.22	5850	7090	5800	7500	4040	5770	6591.99	5.14	-226171	6070	5920	5680	5530	5290	5995	5605	72	1730	100	0	10	1	72325687	4990	70.41	7.20	12	17.56	98.00	958.00	7090	20230907	-2.68	1340	20230103	414.93	7090	-2.68	20230907	1340	414.93	20230103	7090	-2.68	20230907	1340	414.93	20230103	4.72	N	214680	100	72 억	3716478	N	N	0	N	02	N
120	20230907	100743	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	6720	950	2	16.46	55198163760	8548233	193.31	5850	6900	5800	7500	4040	5770	6457.31	5.14	-61504	6070	5920	5680	5530	5290	5995	5605	72	1730	100	0	10	1	72325687	4860	68.57	7.01	12	11.82	98.00	958.00	6900	20230907	-2.61	1340	20230103	401.49	6900	-2.61	20230907	1340	401.49	20230103	6900	-2.61	20230907	1340	401.49	20230103	4.72	N	214680	100	72 억	3716478	N	N	0	N	02	N
121	20230907	090752	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5910	140	2	2.43	2462060040	419318	9.48	5850	5940	5800	7500	4040	5770	5871.75	5.14	-16870	6070	5920	5680	5530	5290	5995	5605	72	1730	100	0	10	1	72325687	4274	60.31	6.17	12	0.58	98.00	958.00	5940	20230907	-0.51	1340	20230103	341.04	5940	-0.51	20230907	1340	341.04	20230103	5940	-0.51	20230907	1340	341.04	20230103	4.72	N	214680	100	72 억	3716478	N	N	0	N	02	N
122	20230906	160738	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5770	110	2	1.94	24729009800	4357830	37.27	5700	5830	5440	7350	3970	5660	5674.14	4.64	42109	6340	6000	5550	5210	4760	6170	5380	72	1690	100	0	10	1	72325687	4173	58.88	6.02	12	6.03	98.00	958.00	5890	20230905	-2.04	1340	20230103	330.60	5890	-2.04	20230905	1340	330.60	20230103	5890	-2.04	20230905	1340	330.60	20230103	4.81	N	214680	100	72 억	3353863	N	N	91	N	02	N
123	20230906	150742	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5730	70	2	1.24	23155534760	4084646	34.93	5700	5830	5440	7350	3970	5660	5668.93	4.64	42542	6340	6000	5550	5210	4760	6170	5380	72	1690	100	0	10	1	72325687	4144	58.47	5.98	12	5.65	98.00	958.00	5890	20230905	-2.72	1340	20230103	327.61	5890	-2.72	20230905	1340	327.61	20230103	5890	-2.72	20230905	1340	327.61	20230103	4.81	N	214680	100	72 억	3353863	N	N	91	N	02	N
124	20230906	140741	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5770	110	2	1.94	20483492790	3618497	30.94	5700	5830	5440	7350	3970	5660	5660.77	4.64	14271	6340	6000	5550	5210	4760	6170	5380	72	1690	100	0	10	1	72325687	4173	58.88	6.02	12	5.00	98.00	958.00	5890	20230905	-2.04	1340	20230103	330.60	5890	-2.04	20230905	1340	330.60	20230103	5890	-2.04	20230905	1340	330.60	20230103	4.81	N	214680	100	72 억	3353863	N	N	91	N	02	N
125	20230906	130734	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5710	50	2	0.88	17650984810	3126115	26.73	5700	5830	5440	7350	3970	5660	5646.28	4.64	-40892	6340	6000	5550	5210	4760	6170	5380	72	1690	100	0	10	1	72325687	4130	58.27	5.96	12	4.32	98.00	958.00	5890	20230905	-3.06	1340	20230103	326.12	5890	-3.06	20230905	1340	326.12	20230103	5890	-3.06	20230905	1340	326.12	20230103	4.81	N	214680	100	72 억	3353863	N	N	91	N	02	N
126	20230906	120745	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5640	-20	5	-0.35	15887749300	2817378	24.09	5700	5830	5440	7350	3970	5660	5639.17	4.64	-61459	6340	6000	5550	5210	4760	6170	5380	72	1690	100	0	10	1	72325687	4079	57.55	5.89	12	3.90	98.00	958.00	5890	20230905	-4.24	1340	20230103	320.90	5890	-4.24	20230905	1340	320.90	20230103	5890	-4.24	20230905	1340	320.90	20230103	4.81	N	214680	100	72 억	3353863	N	N	91	N	02	N
127	20230906	110748	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5590	-70	5	-1.24	14249973620	2526021	21.60	5700	5830	5440	7350	3970	5660	5641.24	4.64	-115771	6340	6000	5550	5210	4760	6170	5380	72	1690	100	0	10	1	72325687	4043	57.04	5.84	12	3.49	98.00	958.00	5890	20230905	-5.09	1340	20230103	317.16	5890	-5.09	20230905	1340	317.16	20230103	5890	-5.09	20230905	1340	317.16	20230103	4.81	N	214680	100	72 억	3353863	N	N	91	N	02	N
128	20230906	100726	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5630	-30	5	-0.53	11048829750	1954204	16.71	5700	5830	5440	7350	3970	5660	5653.87	4.64	-152705	6340	6000	5550	5210	4760	6170	5380	72	1690	100	0	10	1	72325687	4072	57.45	5.88	12	2.70	98.00	958.00	5890	20230905	-4.41	1340	20230103	320.15	5890	-4.41	20230905	1340	320.15	20230103	5890	-4.41	20230905	1340	320.15	20230103	4.81	N	214680	100	72 억	3353863	N	N	91	N	02	N
129	20230906	090730	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5580	-80	5	-1.41	2878406180	517738	4.43	5700	5700	5440	7350	3970	5660	5558.82	4.64	-34768	6340	6000	5550	5210	4760	6170	5380	72	1690	100	0	10	1	72325687	4036	56.94	5.82	12	0.72	98.00	958.00	5890	20230905	-5.26	1340	20230103	316.42	5890	-5.26	20230905	1340	316.42	20230103	5890	-5.26	20230905	1340	316.42	20230103	4.81	N	214680	100	72 억	3353863	N	N	91	N	02	N
130	20230905	160733	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5660	440	2	8.43	65101923080	11603907	347.17	5320	5890	5100	6780	3660	5220	5610.47	4.59	85932	5600	5410	5210	5020	4820	5505	5115	72	1560	100	0	10	1	72325687	4094	57.76	5.91	12	16.04	98.00	958.00	5890	20230905	-3.90	1340	20230103	322.39	5890	-3.90	20230905	1340	322.39	20230103	5890	-3.90	20230905	1340	322.39	20230103	4.93	N	214680	100	72 억	3320810	N	N	91	N	02	N
131	20230905	150744	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5700	480	2	9.20	62857353650	11207909	335.32	5320	5890	5100	6780	3660	5220	5608.46	4.59	76880	5600	5410	5210	5020	4820	5505	5115	72	1560	100	0	10	1	72325687	4123	58.16	5.95	12	15.50	98.00	958.00	5890	20230905	-3.23	1340	20230103	325.37	5890	-3.23	20230905	1340	325.37	20230103	5890	-3.23	20230905	1340	325.37	20230103	4.93	N	214680	100	72 억	3320810	N	N	0	N	02	N
132	20230905	140742	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5600	380	2	7.28	58923825560	10504957	314.29	5320	5890	5100	6780	3660	5220	5609.31	4.59	48329	5600	5410	5210	5020	4820	5505	5115	72	1560	100	0	10	1	72325687	4050	57.14	5.85	12	14.52	98.00	958.00	5890	20230905	-4.92	1340	20230103	317.91	5890	-4.92	20230905	1340	317.91	20230103	5890	-4.92	20230905	1340	317.91	20230103	4.93	N	214680	100	72 억	3320810	N	N	0	N	02	N
133	20230905	130723	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5590	370	2	7.09	55580196990	9901614	296.24	5320	5890	5100	6780	3660	5220	5613.42	4.59	-22087	5600	5410	5210	5020	4820	5505	5115	72	1560	100	0	10	1	72325687	4043	57.04	5.84	12	13.69	98.00	958.00	5890	20230905	-5.09	1340	20230103	317.16	5890	-5.09	20230905	1340	317.16	20230103	5890	-5.09	20230905	1340	317.16	20230103	4.93	N	214680	100	72 억	3320810	N	N	0	N	02	N
134	20230905	120728	53	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	5620	400	2	7.66	48449035790	8633243	258.29	5320	5890	5100	6780	3660	5220	5612.12	4.59	-174819	5600	5410	5210	5020	4820	5505	5115	72	1560	100	0	10	1	72325687	4065	57.35	5.87	12	11.94	98.00	958.00	5890	20230905	-4.58	1340	20230103	319.40	5890	-4.58	20230905	1340	319.40	20230103	5890	-4.58	20230905	1340	319.40	20230103	4.93	N	214680	100	72 억	3320810	N	N	0	N	02	N
135	20230905	110734	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5410	190	2	3.64	16119813660	2984407	89.29	5320	5600	5100	6780	3660	5220	5401.62	4.59	-52697	5600	5410	5210	5020	4820	5505	5115	72	1560	100	0	10	1	72325687	3913	55.20	5.65	12	4.13	98.00	958.00	5690	20230825	-4.92	1340	20230103	303.73	5690	-4.92	20230825	1340	303.73	20230103	5690	-4.92	20230825	1340	303.73	20230103	4.93	N	214680	100	72 억	3320810	N	N	0	N	02	N
136	20230905	100723	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5350	130	2	2.49	4663894800	887558	26.55	5320	5370	5100	6780	3660	5220	5254.92	4.59	39863	5600	5410	5210	5020	4820	5505	5115	72	1560	100	0	10	1	72325687	3869	54.59	5.58	12	1.23	98.00	958.00	5690	20230825	-5.98	1340	20230103	299.25	5690	-5.98	20230825	1340	299.25	20230103	5690	-5.98	20230825	1340	299.25	20230103	4.93	N	214680	100	72 억	3320810	N	N	0	N	02	N
137	20230905	090722	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	-40	5	-0.77	1079986690	206978	6.19	5320	5320	5100	6780	3660	5220	5217.84	4.59	-11310	5600	5410	5210	5020	4820	5505	5115	72	1560	100	0	10	1	72325687	3746	52.86	5.41	12	0.29	98.00	958.00	5690	20230825	-8.96	1340	20230103	286.57	5690	-8.96	20230825	1340	286.57	20230103	5690	-8.96	20230825	1340	286.57	20230103	4.93	N	214680	100	72 억	3320810	N	N	0	N	02	N
138	20230904	160720	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5220	110	2	2.15	17156246890	3302263	76.52	5020	5400	5010	6640	3580	5110	5195.34	4.71	184574	5703	5406	5253	4956	4803	5330	4880	72	1530	100	0	10	1	72325687	3775	53.27	5.45	12	4.57	98.00	958.00	5690	20230825	-8.26	1340	20230103	289.55	5690	-8.26	20230825	1340	289.55	20230103	5690	-8.26	20230825	1340	289.55	20230103	5.17	N	214680	100	72 억	3408970	N	N	0	N	02	N
139	20230904	150711	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5250	140	2	2.74	16453587760	3167988	73.41	5020	5400	5010	6640	3580	5110	5193.79	4.71	174578	5703	5406	5253	4956	4803	5330	4880	72	1530	100	0	10	1	72325687	3797	53.57	5.48	12	4.38	98.00	958.00	5690	20230825	-7.73	1340	20230103	291.79	5690	-7.73	20230825	1340	291.79	20230103	5690	-7.73	20230825	1340	291.79	20230103	5.17	N	214680	100	72 억	3408970	N	N	0	N	02	N
140	20230904	140705	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	190	2	3.72	13111364220	2540448	58.87	5020	5330	5010	6640	3580	5110	5161.11	4.71	187160	5703	5406	5253	4956	4803	5330	4880	72	1530	100	0	10	1	72325687	3833	54.08	5.53	12	3.51	98.00	958.00	5690	20230825	-6.85	1340	20230103	295.52	5690	-6.85	20230825	1340	295.52	20230103	5690	-6.85	20230825	1340	295.52	20230103	5.17	N	214680	100	72 억	3408970	N	N	0	N	02	N
141	20230904	130718	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5270	160	2	3.13	11382448250	2213424	51.29	5020	5300	5010	6640	3580	5110	5142.51	4.71	163306	5703	5406	5253	4956	4803	5330	4880	72	1530	100	0	10	1	72325687	3812	53.78	5.50	12	3.06	98.00	958.00	5690	20230825	-7.38	1340	20230103	293.28	5690	-7.38	20230825	1340	293.28	20230103	5690	-7.38	20230825	1340	293.28	20230103	5.17	N	214680	100	72 억	3408970	N	N	0	N	02	N
142	20230904	120703	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	90	2	1.76	9965539510	1943376	45.03	5020	5260	5010	6640	3580	5110	5127.98	4.71	118098	5703	5406	5253	4956	4803	5330	4880	72	1530	100	0	10	1	72325687	3761	53.06	5.43	12	2.69	98.00	958.00	5690	20230825	-8.61	1340	20230103	288.06	5690	-8.61	20230825	1340	288.06	20230103	5690	-8.61	20230825	1340	288.06	20230103	5.17	N	214680	100	72 억	3408970	N	N	0	N	02	N
143	20230904	110653	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5200	90	2	1.76	7785107500	1525293	35.35	5020	5240	5010	6640	3580	5110	5103.99	4.71	122625	5703	5406	5253	4956	4803	5330	4880	72	1530	100	0	10	1	72325687	3761	53.06	5.43	12	2.11	98.00	958.00	5690	20230825	-8.61	1340	20230103	288.06	5690	-8.61	20230825	1340	288.06	20230103	5690	-8.61	20230825	1340	288.06	20230103	5.17	N	214680	100	72 억	3408970	N	N	0	N	02	N
144	20230904	100657	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5050	-60	5	-1.17	5365760470	1054657	24.44	5020	5220	5010	6640	3580	5110	5087.61	4.71	61717	5703	5406	5253	4956	4803	5330	4880	72	1530	100	0	10	1	72325687	3652	51.53	5.27	12	1.46	98.00	958.00	5690	20230825	-11.25	1340	20230103	276.87	5690	-11.25	20230825	1340	276.87	20230103	5690	-11.25	20230825	1340	276.87	20230103	5.17	N	214680	100	72 억	3408970	N	N	0	N	02	N
145	20230904	090710	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5100	-10	5	-0.20	1363427850	270459	6.27	5020	5110	5010	6640	3580	5110	5040.31	4.71	18106	5703	5406	5253	4956	4803	5330	4880	72	1530	100	0	10	1	72325687	3689	52.04	5.32	12	0.37	98.00	958.00	5690	20230825	-10.37	1340	20230103	280.60	5690	-10.37	20230825	1340	280.60	20230103	5690	-10.37	20230825	1340	280.60	20230103	5.17	N	214680	100	72 억	3408970	N	N	0	N	02	N
146	20230901	160700	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5110	-450	5	-8.09	22588308750	4277212	72.84	5430	5550	5100	7220	3900	5560	5281.65	5.82	-797212	6053	5806	5413	5166	4773	5930	5290	72	1660	100	0	10	1	72325687	3696	52.14	5.33	12	5.91	98.00	958.00	5690	20230825	-10.19	1340	20230103	281.34	5690	-10.19	20230825	1340	281.34	20230103	5690	-10.19	20230825	1340	281.34	20230103	5.49	N	214680	100	72 억	4206114	N	N	0	N	02	N
147	20230901	150708	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5160	-400	5	-7.19	20997705000	3966638	67.55	5430	5550	5140	7220	3900	5560	5293.51	5.82	-776179	6053	5806	5413	5166	4773	5930	5290	72	1660	100	0	10	1	72325687	3732	52.65	5.39	12	5.48	98.00	958.00	5690	20230825	-9.31	1340	20230103	285.07	5690	-9.31	20230825	1340	285.07	20230103	5690	-9.31	20230825	1340	285.07	20230103	5.49	N	214680	100	72 억	4206114	N	N	0	N	02	N
148	20230901	140711	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	-300	5	-5.40	19047026440	3590477	61.15	5430	5550	5140	7220	3900	5560	5304.80	5.82	-681612	6053	5806	5413	5166	4773	5930	5290	72	1660	100	0	10	1	72325687	3804	53.67	5.49	12	4.96	98.00	958.00	5690	20230825	-7.56	1340	20230103	292.54	5690	-7.56	20230825	1340	292.54	20230103	5690	-7.56	20230825	1340	292.54	20230103	5.49	N	214680	100	72 억	4206114	N	N	0	N	02	N
149	20230901	130651	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5180	-380	5	-6.83	17105544860	3216052	54.77	5430	5550	5140	7220	3900	5560	5318.73	5.82	-573824	6053	5806	5413	5166	4773	5930	5290	72	1660	100	0	10	1	72325687	3746	52.86	5.41	12	4.45	98.00	958.00	5690	20230825	-8.96	1340	20230103	286.57	5690	-8.96	20230825	1340	286.57	20230103	5690	-8.96	20230825	1340	286.57	20230103	5.49	N	214680	100	72 억	4206114	N	N	0	N	02	N
150	20230901	120659	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	-330	5	-5.94	14083486990	2635583	44.88	5430	5550	5210	7220	3900	5560	5343.51	5.82	-316091	6053	5806	5413	5166	4773	5930	5290	72	1660	100	0	10	1	72325687	3783	53.37	5.46	12	3.64	98.00	958.00	5690	20230825	-8.08	1340	20230103	290.30	5690	-8.08	20230825	1340	290.30	20230103	5690	-8.08	20230825	1340	290.30	20230103	5.49	N	214680	100	72 억	4206114	N	N	0	N	02	N
151	20230901	110659	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5230	-330	5	-5.94	12675061430	2367472	40.32	5430	5550	5210	7220	3900	5560	5353.75	5.82	-268264	6053	5806	5413	5166	4773	5930	5290	72	1660	100	0	10	1	72325687	3783	53.37	5.46	12	3.27	98.00	958.00	5690	20230825	-8.08	1340	20230103	290.30	5690	-8.08	20230825	1340	290.30	20230103	5690	-8.08	20230825	1340	290.30	20230103	5.49	N	214680	100	72 억	4206114	N	N	0	N	02	N
152	20230901	100653	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5310	-250	5	-4.50	9363904060	1738530	29.61	5430	5550	5280	7220	3900	5560	5386.01	5.82	-151275	6053	5806	5413	5166	4773	5930	5290	72	1660	100	0	10	1	72325687	3840	54.18	5.54	12	2.40	98.00	958.00	5690	20230825	-6.68	1340	20230103	296.27	5690	-6.68	20230825	1340	296.27	20230103	5690	-6.68	20230825	1340	296.27	20230103	5.49	N	214680	100	72 억	4206114	N	N	0	N	02	N
153	20230901	090644	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5390	-170	5	-3.06	2309972490	426867	7.27	5430	5520	5340	7220	3900	5560	5411.12	5.82	-41677	6053	5806	5413	5166	4773	5930	5290	72	1660	100	0	10	1	72325687	3898	55.00	5.63	12	0.59	98.00	958.00	5690	20230825	-5.27	1340	20230103	302.24	5690	-5.27	20230825	1340	302.24	20230103	5690	-5.27	20230825	1340	302.24	20230103	5.49	N	214680	100	72 억	4206114	N	N	0	N	02	N

66 KiB Raw Blame History

66 KiB

Raw Blame History