KissMeData/405000/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161217	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5300	50	2	0.95	259556220	49332	60.00	5200	5330	5190	6820	3680	5250	5260.92	3.40	6180	5536	5392	5306	5162	5076	5350	5120	96	1570	500	3780	10	1	19274044	1022	-4.84	10.02	12	0.26	-1095.00	529.00	9150	20230307	-42.08	5100	20230921	3.92	9150	-42.08	20230307	5100	3.92	20230921	9150	-42.08	20230307	5100	3.92	20230921	0.30	N	405000	500	96 억	655099	N	N	4	N	N
3	20230927	151230	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5280	30	2	0.57	236240490	44929	54.64	5200	5330	5190	6820	3680	5250	5258.08	3.40	6177	5536	5392	5306	5162	5076	5350	5120	96	1570	500	3780	10	1	19274044	1018	-4.82	9.98	12	0.23	-1095.00	529.00	9150	20230307	-42.30	5100	20230921	3.53	9150	-42.30	20230307	5100	3.53	20230921	9150	-42.30	20230307	5100	3.53	20230921	0.30	N	405000	500	96 억	655099	N	N	0	N	N
4	20230927	141231	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5250	0	3	0.00	137970430	26239	31.91	5200	5330	5190	6820	3680	5250	5258.22	3.40	-150	5536	5392	5306	5162	5076	5350	5120	96	1570	500	3780	10	1	19274044	1012	-4.79	9.92	12	0.14	-1095.00	529.00	9150	20230307	-42.62	5100	20230921	2.94	9150	-42.62	20230307	5100	2.94	20230921	9150	-42.62	20230307	5100	2.94	20230921	0.30	N	405000	500	96 억	655099	N	N	0	N	N
5	20230927	131214	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5250	0	3	0.00	98759980	18772	22.83	5200	5330	5190	6820	3680	5250	5261.03	3.40	-340	5536	5392	5306	5162	5076	5350	5120	96	1570	500	3780	10	1	19274044	1012	-4.79	9.92	12	0.10	-1095.00	529.00	9150	20230307	-42.62	5100	20230921	2.94	9150	-42.62	20230307	5100	2.94	20230921	9150	-42.62	20230307	5100	2.94	20230921	0.30	N	405000	500	96 억	655099	N	N	0	N	N
6	20230927	121211	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5290	40	2	0.76	79786080	15154	18.43	5200	5330	5190	6820	3680	5250	5265.02	3.40	-348	5536	5392	5306	5162	5076	5350	5120	96	1570	500	3780	10	1	19274044	1020	-4.83	10.00	12	0.08	-1095.00	529.00	9150	20230307	-42.19	5100	20230921	3.73	9150	-42.19	20230307	5100	3.73	20230921	9150	-42.19	20230307	5100	3.73	20230921	0.30	N	405000	500	96 억	655099	N	N	0	N	N
7	20230927	111224	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5280	30	2	0.57	58917160	11200	13.62	5200	5330	5190	6820	3680	5250	5260.46	3.40	160	5536	5392	5306	5162	5076	5350	5120	96	1570	500	3780	10	1	19274044	1018	-4.82	9.98	12	0.06	-1095.00	529.00	9150	20230307	-42.30	5100	20230921	3.53	9150	-42.30	20230307	5100	3.53	20230921	9150	-42.30	20230307	5100	3.53	20230921	0.30	N	405000	500	96 억	655099	N	N	0	N	N
8	20230927	101216	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5290	40	2	0.76	32900580	6257	7.61	5200	5330	5190	6820	3680	5250	5258.20	3.40	525	5536	5392	5306	5162	5076	5350	5120	96	1570	500	3780	10	1	19274044	1020	-4.83	10.00	12	0.03	-1095.00	529.00	9150	20230307	-42.19	5100	20230921	3.73	9150	-42.19	20230307	5100	3.73	20230921	9150	-42.19	20230307	5100	3.73	20230921	0.30	N	405000	500	96 억	655099	N	N	0	N	N
9	20230927	091237	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5200	-50	5	-0.95	5213890	1003	1.22	5200	5250	5190	6820	3680	5250	5198.30	3.40	98	5536	5392	5306	5162	5076	5350	5120	96	1570	500	3780	10	1	19274044	1002	-4.75	9.83	12	0.01	-1095.00	529.00	9150	20230307	-43.17	5100	20230921	1.96	9150	-43.17	20230307	5100	1.96	20230921	9150	-43.17	20230307	5100	1.96	20230921	0.30	N	405000	500	96 억	655099	N	N	0	N	N
10	20230926	161214	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5250	-40	5	-0.76	433738180	82207	29.25	5320	5450	5220	6870	3710	5290	5276.48	3.46	-11321	5783	5536	5323	5076	4863	5660	5200	96	1580	500	3800	10	1	19274044	1012	-4.79	9.92	12	0.43	-1095.00	529.00	9150	20230307	-42.62	5100	20230921	2.94	9150	-42.62	20230307	5100	2.94	20230921	9150	-42.62	20230307	5100	2.94	20230921	0.33	N	405000	500	96 억	666225	N	N	6	N	N
11	20230926	151213	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5240	-50	5	-0.95	411896690	78041	27.77	5320	5450	5220	6870	3710	5290	5277.95	3.46	-11022	5783	5536	5323	5076	4863	5660	5200	96	1580	500	3800	10	1	19274044	1010	-4.79	9.91	12	0.40	-1095.00	529.00	9150	20230307	-42.73	5100	20230921	2.75	9150	-42.73	20230307	5100	2.75	20230921	9150	-42.73	20230307	5100	2.75	20230921	0.33	N	405000	500	96 억	666225	N	N	6	N	N
12	20230926	141204	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5250	-40	5	-0.76	383051930	72543	25.81	5320	5450	5220	6870	3710	5290	5280.34	3.46	-10471	5783	5536	5323	5076	4863	5660	5200	96	1580	500	3800	10	1	19274044	1012	-4.79	9.92	12	0.38	-1095.00	529.00	9150	20230307	-42.62	5100	20230921	2.94	9150	-42.62	20230307	5100	2.94	20230921	9150	-42.62	20230307	5100	2.94	20230921	0.33	N	405000	500	96 억	666225	N	N	6	N	N
13	20230926	131208	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5280	-10	5	-0.19	307277580	58102	20.67	5320	5450	5220	6870	3710	5290	5288.59	3.46	-7530	5783	5536	5323	5076	4863	5660	5200	96	1580	500	3800	10	1	19274044	1018	-4.82	9.98	12	0.30	-1095.00	529.00	9150	20230307	-42.30	5100	20230921	3.53	9150	-42.30	20230307	5100	3.53	20230921	9150	-42.30	20230307	5100	3.53	20230921	0.33	N	405000	500	96 억	666225	N	N	6	N	N
14	20230926	121217	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5290	0	3	0.00	297479960	56245	20.01	5320	5450	5220	6870	3710	5290	5289.00	3.46	-6739	5783	5536	5323	5076	4863	5660	5200	96	1580	500	3800	10	1	19274044	1020	-4.83	10.00	12	0.29	-1095.00	529.00	9150	20230307	-42.19	5100	20230921	3.73	9150	-42.19	20230307	5100	3.73	20230921	9150	-42.19	20230307	5100	3.73	20230921	0.33	N	405000	500	96 억	666225	N	N	6	N	N
15	20230926	111207	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5230	-60	5	-1.13	215269680	40732	14.49	5320	5450	5220	6870	3710	5290	5285.03	3.46	-8736	5783	5536	5323	5076	4863	5660	5200	96	1580	500	3800	10	1	19274044	1008	-4.78	9.89	12	0.21	-1095.00	529.00	9150	20230307	-42.84	5100	20230921	2.55	9150	-42.84	20230307	5100	2.55	20230921	9150	-42.84	20230307	5100	2.55	20230921	0.33	N	405000	500	96 억	666225	N	N	6	N	N
16	20230926	101210	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5260	-30	5	-0.57	170764620	32258	11.48	5320	5450	5220	6870	3710	5290	5293.71	3.46	-7491	5783	5536	5323	5076	4863	5660	5200	96	1580	500	3800	10	1	19274044	1014	-4.80	9.94	12	0.17	-1095.00	529.00	9150	20230307	-42.51	5100	20230921	3.14	9150	-42.51	20230307	5100	3.14	20230921	9150	-42.51	20230307	5100	3.14	20230921	0.33	N	405000	500	96 억	666225	N	N	6	N	N
17	20230926	091211	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5320	30	2	0.57	28583530	5370	1.91	5320	5340	5290	6870	3710	5290	5322.82	3.46	-2131	5783	5536	5323	5076	4863	5660	5200	96	1580	500	3800	10	1	19274044	1025	-4.86	10.06	12	0.03	-1095.00	529.00	9150	20230307	-41.86	5100	20230921	4.31	9150	-41.86	20230307	5100	4.31	20230921	9150	-41.86	20230307	5100	4.31	20230921	0.33	N	405000	500	96 억	666225	N	N	6	N	N
18	20230925	161215	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5290	120	2	2.32	1507523630	281043	256.46	5210	5570	5110	6720	3620	5170	5364.04	3.42	6823	5356	5262	5186	5092	5016	5255	5085	96	1550	500	3720	10	1	19274044	1020	-4.83	10.00	12	1.46	-1095.00	529.00	9150	20230307	-42.19	5100	20230921	3.73	9150	-42.19	20230307	5100	3.73	20230921	9150	-42.19	20230307	5100	3.73	20230921	0.32	N	405000	500	96 억	659470	N	N	6	N	N
19	20230925	151217	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5270	100	2	1.93	1483737800	276546	252.36	5210	5570	5110	6720	3620	5170	5365.25	3.42	6744	5356	5262	5186	5092	5016	5255	5085	96	1550	500	3720	10	1	19274044	1016	-4.81	9.96	12	1.43	-1095.00	529.00	9150	20230307	-42.40	5100	20230921	3.33	9150	-42.40	20230307	5100	3.33	20230921	9150	-42.40	20230307	5100	3.33	20230921	0.32	N	405000	500	96 억	659470	N	N	8	N	N
20	20230925	141157	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5330	160	2	3.09	1246234640	231540	211.29	5210	5570	5110	6720	3620	5170	5382.37	3.42	1226	5356	5262	5186	5092	5016	5255	5085	96	1550	500	3720	10	1	19274044	1027	-4.87	10.08	12	1.20	-1095.00	529.00	9150	20230307	-41.75	5100	20230921	4.51	9150	-41.75	20230307	5100	4.51	20230921	9150	-41.75	20230307	5100	4.51	20230921	0.32	N	405000	500	96 억	659470	N	N	8	N	N
21	20230925	131203	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5360	190	2	3.68	1166076450	216566	197.62	5210	5570	5110	6720	3620	5170	5384.39	3.42	-1646	5356	5262	5186	5092	5016	5255	5085	96	1550	500	3720	10	1	19274044	1033	-4.89	10.13	12	1.12	-1095.00	529.00	9150	20230307	-41.42	5100	20230921	5.10	9150	-41.42	20230307	5100	5.10	20230921	9150	-41.42	20230307	5100	5.10	20230921	0.32	N	405000	500	96 억	659470	N	N	8	N	N
22	20230925	121207	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5380	210	2	4.06	1137835270	211290	192.81	5210	5570	5110	6720	3620	5170	5385.18	3.42	-1602	5356	5262	5186	5092	5016	5255	5085	96	1550	500	3720	10	1	19274044	1037	-4.91	10.17	12	1.10	-1095.00	529.00	9150	20230307	-41.20	5100	20230921	5.49	9150	-41.20	20230307	5100	5.49	20230921	9150	-41.20	20230307	5100	5.49	20230921	0.32	N	405000	500	96 억	659470	N	N	8	N	N
23	20230925	111203	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5390	220	2	4.26	1032919130	191686	174.92	5210	5570	5110	6720	3620	5170	5388.60	3.42	-4518	5356	5262	5186	5092	5016	5255	5085	96	1550	500	3720	10	1	19274044	1039	-4.92	10.19	12	0.99	-1095.00	529.00	9150	20230307	-41.09	5100	20230921	5.69	9150	-41.09	20230307	5100	5.69	20230921	9150	-41.09	20230307	5100	5.69	20230921	0.32	N	405000	500	96 억	659470	N	N	8	N	N
24	20230925	101206	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5120	-50	5	-0.97	140688260	27090	24.72	5210	5280	5110	6720	3620	5170	5193.37	3.42	-9103	5356	5262	5186	5092	5016	5255	5085	96	1550	500	3720	10	1	19274044	987	-4.68	9.68	12	0.14	-1095.00	529.00	9150	20230307	-44.04	5100	20230921	0.39	9150	-44.04	20230307	5100	0.39	20230921	9150	-44.04	20230307	5100	0.39	20230921	0.32	N	405000	500	96 억	659470	N	N	8	N	N
25	20230925	091200	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5230	60	2	1.16	48648690	9291	8.48	5210	5280	5210	6720	3620	5170	5236.11	3.42	-1813	5356	5262	5186	5092	5016	5255	5085	96	1550	500	3720	10	1	19274044	1008	-4.78	9.89	12	0.05	-1095.00	529.00	9150	20230307	-42.84	5100	20230921	2.55	9150	-42.84	20230307	5100	2.55	20230921	9150	-42.84	20230307	5100	2.55	20230921	0.32	N	405000	500	96 억	659470	N	N	8	N	N
26	20230922	161244	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5170	-10	5	-0.19	566097170	109513	53.59	5170	5280	5110	6730	3630	5180	5169.22	3.44	-5048	5540	5360	5230	5050	4920	5295	4985	96	1550	500	3720	10	1	19274044	996	-4.72	9.77	12	0.57	-1095.00	529.00	9150	20230307	-43.50	5100	20230921	1.37	9150	-43.50	20230307	5100	1.37	20230921	9150	-43.50	20230307	5100	1.37	20230921	0.32	N	405000	500	96 억	663627	N	N	8	N	N
27	20230922	151241	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5130	-50	5	-0.97	503408310	97282	47.61	5170	5280	5110	6730	3630	5180	5174.73	3.44	-4908	5540	5360	5230	5050	4920	5295	4985	96	1550	500	3720	10	1	19274044	989	-4.68	9.70	12	0.50	-1095.00	529.00	9150	20230307	-43.93	5100	20230921	0.59	9150	-43.93	20230307	5100	0.59	20230921	9150	-43.93	20230307	5100	0.59	20230921	0.32	N	405000	500	96 억	663627	N	N	5	N	N
28	20230922	141237	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5160	-20	5	-0.39	390322490	75276	36.84	5170	5280	5110	6730	3630	5180	5185.22	3.44	-4934	5540	5360	5230	5050	4920	5295	4985	96	1550	500	3720	10	1	19274044	995	-4.71	9.75	12	0.39	-1095.00	529.00	9150	20230307	-43.61	5100	20230921	1.18	9150	-43.61	20230307	5100	1.18	20230921	9150	-43.61	20230307	5100	1.18	20230921	0.32	N	405000	500	96 억	663627	N	N	5	N	N
29	20230922	131120	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5160	-20	5	-0.39	369325960	71211	34.85	5170	5280	5110	6730	3630	5180	5186.36	3.44	-3803	5540	5360	5230	5050	4920	5295	4985	96	1550	500	3720	10	1	19274044	995	-4.71	9.75	12	0.37	-1095.00	529.00	9150	20230307	-43.61	5100	20230921	1.18	9150	-43.61	20230307	5100	1.18	20230921	9150	-43.61	20230307	5100	1.18	20230921	0.32	N	405000	500	96 억	663627	N	N	5	N	N
30	20230922	121118	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5210	30	2	0.58	271348810	52466	25.68	5170	5230	5110	6730	3630	5180	5171.90	3.44	-584	5540	5360	5230	5050	4920	5295	4985	96	1550	500	3720	10	1	19274044	1004	-4.76	9.85	12	0.27	-1095.00	529.00	9150	20230307	-43.06	5100	20230921	2.16	9150	-43.06	20230307	5100	2.16	20230921	9150	-43.06	20230307	5100	2.16	20230921	0.32	N	405000	500	96 억	663627	N	N	5	N	N
31	20230922	111114	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5140	-40	5	-0.77	217768170	42135	20.62	5170	5210	5110	6730	3630	5180	5168.34	3.44	1776	5540	5360	5230	5050	4920	5295	4985	96	1550	500	3720	10	1	19274044	991	-4.69	9.72	12	0.22	-1095.00	529.00	9150	20230307	-43.83	5100	20230921	0.78	9150	-43.83	20230307	5100	0.78	20230921	9150	-43.83	20230307	5100	0.78	20230921	0.32	N	405000	500	96 억	663627	N	N	5	N	N
32	20230922	101110	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5160	-20	5	-0.39	138766020	26798	13.11	5170	5210	5150	6730	3630	5180	5178.22	3.44	-821	5540	5360	5230	5050	4920	5295	4985	96	1550	500	3720	10	1	19274044	995	-4.71	9.75	12	0.14	-1095.00	529.00	9150	20230307	-43.61	5100	20230921	1.18	9150	-43.61	20230307	5100	1.18	20230921	9150	-43.61	20230307	5100	1.18	20230921	0.32	N	405000	500	96 억	663627	N	N	5	N	N
33	20230922	091111	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5200	20	2	0.39	87617880	16916	8.28	5170	5200	5150	6730	3630	5180	5179.59	3.44	784	5540	5360	5230	5050	4920	5295	4985	96	1550	500	3720	10	1	19274044	1002	-4.75	9.83	12	0.09	-1095.00	529.00	9150	20230307	-43.17	5100	20230921	1.96	9150	-43.17	20230307	5100	1.96	20230921	9150	-43.17	20230307	5100	1.96	20230921	0.32	N	405000	500	96 억	663627	N	N	5	N	N
34	20230921	161110	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5180	-140	5	-2.63	1053868240	201927	482.56	5270	5410	5100	6910	3730	5320	5220.82	3.61	-34105	5353	5336	5303	5286	5253	5345	5295	96	1590	500	3830	10	1	19274044	998	-4.73	9.79	12	1.05	-1095.00	529.00	9150	20230307	-43.39	5100	20230921	1.57	9150	-43.39	20230307	5100	1.57	20230921	9150	-43.39	20230307	5100	1.57	20230921	0.39	N	405000	500	96 억	696199	N	N	5	N	N
35	20230921	151100	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5250	-70	5	-1.32	783367060	150655	360.03	5270	5390	5100	6910	3730	5320	5199.74	3.61	-17546	5353	5336	5303	5286	5253	5345	5295	96	1590	500	3830	10	1	19274044	1012	-4.79	9.92	12	0.78	-1095.00	529.00	9150	20230307	-42.62	5100	20230921	2.94	9150	-42.62	20230307	5100	2.94	20230921	9150	-42.62	20230307	5100	2.94	20230921	0.39	N	405000	500	96 억	696199	N	N	3	N	N
36	20230921	141103	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5190	-130	5	-2.44	540156200	103574	247.52	5270	5390	5160	6910	3730	5320	5215.17	3.61	-8671	5353	5336	5303	5286	5253	5345	5295	96	1590	500	3830	10	1	19274044	1000	-4.74	9.81	12	0.54	-1095.00	529.00	9150	20230307	-43.28	5160	20230921	0.58	9150	-43.28	20230307	5160	0.58	20230921	9150	-43.28	20230307	5160	0.58	20230921	0.39	N	405000	500	96 억	696199	N	N	3	N	N
37	20230921	131104	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5180	-140	5	-2.63	496280480	95103	227.27	5270	5390	5160	6910	3730	5320	5218.35	3.61	-5963	5353	5336	5303	5286	5253	5345	5295	96	1590	500	3830	10	1	19274044	998	-4.73	9.79	12	0.49	-1095.00	529.00	9150	20230307	-43.39	5160	20230921	0.39	9150	-43.39	20230307	5160	0.39	20230921	9150	-43.39	20230307	5160	0.39	20230921	0.39	N	405000	500	96 억	696199	N	N	3	N	N
38	20230921	121055	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5180	-140	5	-2.63	434471430	83144	198.70	5270	5390	5170	6910	3730	5320	5225.53	3.61	-4685	5353	5336	5303	5286	5253	5345	5295	96	1590	500	3830	10	1	19274044	998	-4.73	9.79	12	0.43	-1095.00	529.00	9150	20230307	-43.39	5170	20230921	0.19	9150	-43.39	20230307	5170	0.19	20230921	9150	-43.39	20230307	5170	0.19	20230921	0.39	N	405000	500	96 억	696199	N	N	3	N	N
39	20230921	111119	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5240	-80	5	-1.50	356113840	68029	162.57	5270	5390	5190	6910	3730	5320	5234.74	3.61	-2425	5353	5336	5303	5286	5253	5345	5295	96	1590	500	3830	10	1	19274044	1010	-4.79	9.91	12	0.35	-1095.00	529.00	9150	20230307	-42.73	5190	20230921	0.96	9150	-42.73	20230307	5190	0.96	20230921	9150	-42.73	20230307	5190	0.96	20230921	0.39	N	405000	500	96 억	696199	N	N	3	N	N
40	20230921	101054	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	60	N	5220	-100	5	-1.88	191118030	36353	86.88	5270	5390	5210	6910	3730	5320	5257.28	3.61	-1962	5353	5336	5303	5286	5253	5345	5295	96	1590	500	3830	10	1	19274044	1006	-4.77	9.87	12	0.19	-1095.00	529.00	9150	20230307	-42.95	5210	20230921	0.19	9150	-42.95	20230307	5210	0.19	20230921	9150	-42.95	20230307	5210	0.19	20230921	0.39	N	405000	500	96 억	696199	N	N	3	N	N
41	20230921	091057	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5290	-30	5	-0.56	23297780	4413	10.55	5270	5310	5270	6910	3730	5320	5279.35	3.61	595	5353	5336	5303	5286	5253	5345	5295	96	1590	500	3830	10	1	19274044	1020	-4.83	10.00	12	0.02	-1095.00	529.00	9150	20230307	-42.19	5240	20221101	0.95	9150	-42.19	20230307	5260	0.57	20230919	9150	-42.19	20230307	5240	0.95	20221101	0.39	N	405000	500	96 억	696199	N	N	3	N	N
42	20230920	161108	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5320	-10	5	-0.19	220719250	41724	33.77	5300	5320	5270	6920	3740	5330	5289.98	3.64	-8163	5510	5420	5340	5250	5170	5380	5210	96	1590	500	3830	10	1	19274044	1025	-4.86	10.06	12	0.22	-1095.00	529.00	9150	20230307	-41.86	5240	20221101	1.53	9150	-41.86	20230307	5260	1.14	20230919	9150	-41.86	20230307	5240	1.53	20221101	0.42	N	405000	500	96 억	701653	N	N	3	N	N
43	20230920	151038	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5300	-30	5	-0.56	211160510	39925	32.31	5300	5310	5270	6920	3740	5330	5288.93	3.64	-7553	5510	5420	5340	5250	5170	5380	5210	96	1590	500	3830	10	1	19274044	1022	-4.84	10.02	12	0.21	-1095.00	529.00	9150	20230307	-42.08	5240	20221101	1.15	9150	-42.08	20230307	5260	0.76	20230919	9150	-42.08	20230307	5240	1.15	20221101	0.42	N	405000	500	96 억	701653	N	N	8	N	N
44	20230920	141057	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5280	-50	5	-0.94	186146330	35198	28.49	5300	5310	5270	6920	3740	5330	5288.55	3.64	-5576	5510	5420	5340	5250	5170	5380	5210	96	1590	500	3830	10	1	19274044	1018	-4.82	9.98	12	0.18	-1095.00	529.00	9150	20230307	-42.30	5240	20221101	0.76	9150	-42.30	20230307	5260	0.38	20230919	9150	-42.30	20230307	5240	0.76	20221101	0.42	N	405000	500	96 억	701653	N	N	8	N	N
45	20230920	131049	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5290	-40	5	-0.75	144867840	27396	22.17	5300	5310	5270	6920	3740	5330	5287.92	3.64	-4119	5510	5420	5340	5250	5170	5380	5210	96	1590	500	3830	10	1	19274044	1020	-4.83	10.00	12	0.14	-1095.00	529.00	9150	20230307	-42.19	5240	20221101	0.95	9150	-42.19	20230307	5260	0.57	20230919	9150	-42.19	20230307	5240	0.95	20221101	0.42	N	405000	500	96 억	701653	N	N	8	N	N
46	20230920	121048	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5290	-40	5	-0.75	124225870	23497	19.02	5300	5310	5270	6920	3740	5330	5286.88	3.64	-4011	5510	5420	5340	5250	5170	5380	5210	96	1590	500	3830	10	1	19274044	1020	-4.83	10.00	12	0.12	-1095.00	529.00	9150	20230307	-42.19	5240	20221101	0.95	9150	-42.19	20230307	5260	0.57	20230919	9150	-42.19	20230307	5240	0.95	20221101	0.42	N	405000	500	96 억	701653	N	N	8	N	N
47	20230920	111056	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5280	-50	5	-0.94	115354420	21818	17.66	5300	5310	5270	6920	3740	5330	5287.12	3.64	-3593	5510	5420	5340	5250	5170	5380	5210	96	1590	500	3830	10	1	19274044	1018	-4.82	9.98	12	0.11	-1095.00	529.00	9150	20230307	-42.30	5240	20221101	0.76	9150	-42.30	20230307	5260	0.38	20230919	9150	-42.30	20230307	5240	0.76	20221101	0.42	N	405000	500	96 억	701653	N	N	8	N	N
48	20230920	101034	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5280	-50	5	-0.94	63830890	12070	9.77	5300	5310	5270	6920	3740	5330	5288.39	3.64	-2973	5510	5420	5340	5250	5170	5380	5210	96	1590	500	3830	10	1	19274044	1018	-4.82	9.98	12	0.06	-1095.00	529.00	9150	20230307	-42.30	5240	20221101	0.76	9150	-42.30	20230307	5260	0.38	20230919	9150	-42.30	20230307	5240	0.76	20221101	0.42	N	405000	500	96 억	701653	N	N	8	N	N
49	20230920	091046	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5280	-50	5	-0.94	6609250	1249	1.01	5300	5300	5280	6920	3740	5330	5291.63	3.64	-859	5510	5420	5340	5250	5170	5380	5210	96	1590	500	3830	10	1	19274044	1018	-4.82	9.98	12	0.01	-1095.00	529.00	9150	20230307	-42.30	5240	20221101	0.76	9150	-42.30	20230307	5260	0.38	20230919	9150	-42.30	20230307	5240	0.76	20221101	0.42	N	405000	500	96 억	701653	N	N	8	N	N
50	20230919	161043	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5330	-110	5	-2.02	654472970	123127	126.95	5400	5430	5260	7070	3810	5440	5315.42	3.74	-18240	5760	5600	5500	5340	5240	5550	5290	96	1630	500	3910	10	1	19274044	1027	-4.87	10.08	12	0.64	-1095.00	529.00	9150	20230307	-41.75	5240	20221101	1.72	9150	-41.75	20230307	5260	1.33	20230919	9150	-41.75	20230307	5240	1.72	20221101	0.49	N	405000	500	96 억	719893	N	N	8	N	N
51	20230919	151046	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5310	-130	5	-2.39	646055760	121543	125.32	5400	5430	5260	7070	3810	5440	5315.45	3.74	-17838	5760	5600	5500	5340	5240	5550	5290	96	1630	500	3910	10	1	19274044	1023	-4.85	10.04	12	0.63	-1095.00	529.00	9150	20230307	-41.97	5240	20221101	1.34	9150	-41.97	20230307	5260	0.95	20230919	9150	-41.97	20230307	5240	1.34	20221101	0.49	N	405000	500	96 억	719893	N	N	3	N	N
52	20230919	141048	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5300	-140	5	-2.57	634280900	119322	123.03	5400	5430	5260	7070	3810	5440	5315.71	3.74	-17205	5760	5600	5500	5340	5240	5550	5290	96	1630	500	3910	10	1	19274044	1022	-4.84	10.02	12	0.62	-1095.00	529.00	9150	20230307	-42.08	5240	20221101	1.15	9150	-42.08	20230307	5260	0.76	20230919	9150	-42.08	20230307	5240	1.15	20221101	0.49	N	405000	500	96 억	719893	N	N	3	N	N
53	20230919	131027	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5320	-120	5	-2.21	463942620	87054	89.76	5400	5430	5270	7070	3810	5440	5329.37	3.74	-16886	5760	5600	5500	5340	5240	5550	5290	96	1630	500	3910	10	1	19274044	1025	-4.86	10.06	12	0.45	-1095.00	529.00	9150	20230307	-41.86	5240	20221101	1.53	9150	-41.86	20230307	5270	0.95	20230919	9150	-41.86	20230307	5240	1.53	20221101	0.49	N	405000	500	96 억	719893	N	N	3	N	N
54	20230919	121043	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5300	-140	5	-2.57	433108550	81239	83.76	5400	5430	5270	7070	3810	5440	5331.29	3.74	-16021	5760	5600	5500	5340	5240	5550	5290	96	1630	500	3910	10	1	19274044	1022	-4.84	10.02	12	0.42	-1095.00	529.00	9150	20230307	-42.08	5240	20221101	1.15	9150	-42.08	20230307	5270	0.57	20230919	9150	-42.08	20230307	5240	1.15	20221101	0.49	N	405000	500	96 억	719893	N	N	3	N	N
55	20230919	111049	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5340	-100	5	-1.84	309290130	57885	59.68	5400	5430	5300	7070	3810	5440	5343.18	3.74	-12585	5760	5600	5500	5340	5240	5550	5290	96	1630	500	3910	10	1	19274044	1029	-4.88	10.09	12	0.30	-1095.00	529.00	9150	20230307	-41.64	5240	20221101	1.91	9150	-41.64	20230307	5270	1.33	20230907	9150	-41.64	20230307	5240	1.91	20221101	0.49	N	405000	500	96 억	719893	N	N	3	N	N
56	20230919	101041	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5340	-100	5	-1.84	235301120	44006	45.37	5400	5430	5300	7070	3810	5440	5347.02	3.74	-9147	5760	5600	5500	5340	5240	5550	5290	96	1630	500	3910	10	1	19274044	1029	-4.88	10.09	12	0.23	-1095.00	529.00	9150	20230307	-41.64	5240	20221101	1.91	9150	-41.64	20230307	5270	1.33	20230907	9150	-41.64	20230307	5240	1.91	20221101	0.49	N	405000	500	96 억	719893	N	N	3	N	N
57	20230919	091039	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5410	-30	5	-0.55	9073910	1681	1.73	5400	5430	5390	7070	3810	5440	5397.92	3.74	-905	5760	5600	5500	5340	5240	5550	5290	96	1630	500	3910	10	1	19274044	1043	-4.94	10.23	12	0.01	-1095.00	529.00	9150	20230307	-40.87	5240	20221101	3.24	9150	-40.87	20230307	5270	2.66	20230907	9150	-40.87	20230307	5240	3.24	20221101	0.49	N	405000	500	96 억	719893	N	N	3	N	N
58	20230918	161045	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5440	-240	5	-4.23	526871770	95946	51.06	5620	5660	5400	7380	3980	5680	5491.34	3.95	-42299	5813	5746	5633	5566	5453	5780	5600	96	1700	500	4080	10	1	19274044	1049	-4.97	10.28	12	0.50	-1095.00	529.00	9150	20230307	-40.55	5240	20221101	3.82	9150	-40.55	20230307	5270	3.23	20230907	9150	-40.55	20230307	5240	3.82	20221101	0.47	N	405000	500	96 억	762116	N	N	3	N	N
59	20230918	151041	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5430	-250	5	-4.40	495551770	90188	47.99	5620	5660	5400	7380	3980	5680	5494.65	3.95	-41481	5813	5746	5633	5566	5453	5780	5600	96	1700	500	4080	10	1	19274044	1047	-4.96	10.26	12	0.47	-1095.00	529.00	9150	20230307	-40.66	5240	20221101	3.63	9150	-40.66	20230307	5270	3.04	20230907	9150	-40.66	20230307	5240	3.63	20221101	0.47	N	405000	500	96 억	762116	N	N	0	N	N
60	20230918	141106	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5440	-240	5	-4.23	403309990	73184	38.94	5620	5660	5430	7380	3980	5680	5510.90	3.95	-31529	5813	5746	5633	5566	5453	5780	5600	96	1700	500	4080	10	1	19274044	1049	-4.97	10.28	12	0.38	-1095.00	529.00	9150	20230307	-40.55	5240	20221101	3.82	9150	-40.55	20230307	5270	3.23	20230907	9150	-40.55	20230307	5240	3.82	20221101	0.47	N	405000	500	96 억	762116	N	N	0	N	N
61	20230918	131039	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5440	-240	5	-4.23	354674800	64247	34.19	5620	5660	5430	7380	3980	5680	5520.49	3.95	-27242	5813	5746	5633	5566	5453	5780	5600	96	1700	500	4080	10	1	19274044	1049	-4.97	10.28	12	0.33	-1095.00	529.00	9150	20230307	-40.55	5240	20221101	3.82	9150	-40.55	20230307	5270	3.23	20230907	9150	-40.55	20230307	5240	3.82	20221101	0.47	N	405000	500	96 억	762116	N	N	0	N	N
62	20230918	121050	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5460	-220	5	-3.87	297762680	53791	28.62	5620	5660	5450	7380	3980	5680	5535.55	3.95	-22840	5813	5746	5633	5566	5453	5780	5600	96	1700	500	4080	10	1	19274044	1052	-4.99	10.32	12	0.28	-1095.00	529.00	9150	20230307	-40.33	5240	20221101	4.20	9150	-40.33	20230307	5270	3.61	20230907	9150	-40.33	20230307	5240	4.20	20221101	0.47	N	405000	500	96 억	762116	N	N	0	N	N
63	20230918	111028	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5510	-170	5	-2.99	185793590	33392	17.77	5620	5660	5510	7380	3980	5680	5564.02	3.95	-13444	5813	5746	5633	5566	5453	5780	5600	96	1700	500	4080	10	1	19274044	1062	-5.03	10.42	12	0.17	-1095.00	529.00	9150	20230307	-39.78	5240	20221101	5.15	9150	-39.78	20230307	5270	4.55	20230907	9150	-39.78	20230307	5240	5.15	20221101	0.47	N	405000	500	96 억	762116	N	N	0	N	N
64	20230918	101022	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5600	-80	5	-1.41	68770090	12263	6.53	5620	5660	5580	7380	3980	5680	5607.93	3.95	-2368	5813	5746	5633	5566	5453	5780	5600	96	1700	500	4080	10	1	19274044	1079	-5.11	10.59	12	0.06	-1095.00	529.00	9150	20230307	-38.80	5240	20221101	6.87	9150	-38.80	20230307	5270	6.26	20230907	9150	-38.80	20230307	5240	6.87	20221101	0.47	N	405000	500	96 억	762116	N	N	0	N	N
65	20230918	091029	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5600	-80	5	-1.41	26964120	4796	2.55	5620	5660	5600	7380	3980	5680	5622.21	3.95	624	5813	5746	5633	5566	5453	5780	5600	96	1700	500	4080	10	1	19274044	1079	-5.11	10.59	12	0.02	-1095.00	529.00	9150	20230307	-38.80	5240	20221101	6.87	9150	-38.80	20230307	5270	6.26	20230907	9150	-38.80	20230307	5240	6.87	20221101	0.47	N	405000	500	96 억	762116	N	N	0	N	N
66	20230915	161036	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5680	110	2	1.97	1050425770	186197	110.54	5550	5700	5520	7240	3900	5570	5641.38	3.76	37543	5870	5720	5540	5390	5210	5795	5465	96	1670	500	4010	10	1	19274044	1095	-5.19	10.74	12	0.97	-1095.00	529.00	9150	20230307	-37.92	5240	20221101	8.40	9150	-37.92	20230307	5270	7.78	20230907	9150	-37.92	20230307	5240	8.40	20221101	0.53	N	405000	500	96 억	724190	N	N	0	N	N
67	20230915	151033	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5670	100	2	1.80	1002658180	177788	105.55	5550	5700	5520	7240	3900	5570	5639.63	3.76	38852	5870	5720	5540	5390	5210	5795	5465	96	1670	500	4010	10	1	19274044	1093	-5.18	10.72	12	0.92	-1095.00	529.00	9150	20230307	-38.03	5240	20221101	8.21	9150	-38.03	20230307	5270	7.59	20230907	9150	-38.03	20230307	5240	8.21	20221101	0.53	N	405000	500	96 억	724190	N	N	0	N	N
68	20230915	141039	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5650	80	2	1.44	875858000	155435	92.28	5550	5700	5520	7240	3900	5570	5634.88	3.76	27542	5870	5720	5540	5390	5210	5795	5465	96	1670	500	4010	10	1	19274044	1089	-5.16	10.68	12	0.81	-1095.00	529.00	9150	20230307	-38.25	5240	20221101	7.82	9150	-38.25	20230307	5270	7.21	20230907	9150	-38.25	20230307	5240	7.82	20221101	0.53	N	405000	500	96 억	724190	N	N	0	N	N
69	20230915	131025	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5650	80	2	1.44	821480300	145815	86.57	5550	5700	5520	7240	3900	5570	5633.72	3.76	25038	5870	5720	5540	5390	5210	5795	5465	96	1670	500	4010	10	1	19274044	1089	-5.16	10.68	12	0.76	-1095.00	529.00	9150	20230307	-38.25	5240	20221101	7.82	9150	-38.25	20230307	5270	7.21	20230907	9150	-38.25	20230307	5240	7.82	20221101	0.53	N	405000	500	96 억	724190	N	N	0	N	N
70	20230915	121032	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5660	90	2	1.62	701332720	124523	73.93	5550	5700	5520	7240	3900	5570	5632.15	3.76	20056	5870	5720	5540	5390	5210	5795	5465	96	1670	500	4010	10	1	19274044	1091	-5.17	10.70	12	0.65	-1095.00	529.00	9150	20230307	-38.14	5240	20221101	8.02	9150	-38.14	20230307	5270	7.40	20230907	9150	-38.14	20230307	5240	8.02	20221101	0.53	N	405000	500	96 억	724190	N	N	0	N	N
71	20230915	111043	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5620	50	2	0.90	617303030	109636	65.09	5550	5700	5520	7240	3900	5570	5630.48	3.76	22197	5870	5720	5540	5390	5210	5795	5465	96	1670	500	4010	10	1	19274044	1083	-5.13	10.62	12	0.57	-1095.00	529.00	9150	20230307	-38.58	5240	20221101	7.25	9150	-38.58	20230307	5270	6.64	20230907	9150	-38.58	20230307	5240	7.25	20221101	0.53	N	405000	500	96 억	724190	N	N	0	N	N
72	20230915	101040	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5610	40	2	0.72	572449880	101643	60.35	5550	5700	5520	7240	3900	5570	5631.97	3.76	19774	5870	5720	5540	5390	5210	5795	5465	96	1670	500	4010	10	1	19274044	1081	-5.12	10.60	12	0.53	-1095.00	529.00	9150	20230307	-38.69	5240	20221101	7.06	9150	-38.69	20230307	5270	6.45	20230907	9150	-38.69	20230307	5240	7.06	20221101	0.53	N	405000	500	96 억	724190	N	N	0	N	N
73	20230915	091028	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5610	40	2	0.72	74757140	13395	7.95	5550	5650	5520	7240	3900	5570	5580.97	3.76	1647	5870	5720	5540	5390	5210	5795	5465	96	1670	500	4010	10	1	19274044	1081	-5.12	10.60	12	0.07	-1095.00	529.00	9150	20230307	-38.69	5240	20221101	7.06	9150	-38.69	20230307	5270	6.45	20230907	9150	-38.69	20230307	5240	7.06	20221101	0.53	N	405000	500	96 억	724190	N	N	0	N	N
74	20230914	161039	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5570	190	2	3.53	906609700	163437	172.73	5380	5690	5360	6990	3770	5380	5547.15	3.54	39696	5573	5476	5403	5306	5233	5440	5270	96	1610	500	3870	10	1	19274044	1074	-5.09	10.53	12	0.85	-1095.00	529.00	9150	20230307	-39.13	5240	20221101	6.30	9150	-39.13	20230307	5270	5.69	20230907	9150	-39.13	20230307	5240	6.30	20221101	0.94	N	405000	500	96 억	682146	N	N	0	N	N
75	20230914	151004	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5570	190	2	3.53	882793990	159152	168.20	5380	5690	5360	6990	3770	5380	5546.86	3.54	39073	5573	5476	5403	5306	5233	5440	5270	96	1610	500	3870	10	1	19274044	1074	-5.09	10.53	12	0.83	-1095.00	529.00	9150	20230307	-39.13	5240	20221101	6.30	9150	-39.13	20230307	5270	5.69	20230907	9150	-39.13	20230307	5240	6.30	20221101	0.94	N	405000	500	96 억	682146	N	N	0	N	N
76	20230914	141033	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5600	220	2	4.09	767512260	138391	146.26	5380	5690	5360	6990	3770	5380	5545.97	3.54	28639	5573	5476	5403	5306	5233	5440	5270	96	1610	500	3870	10	1	19274044	1079	-5.11	10.59	12	0.72	-1095.00	529.00	9150	20230307	-38.80	5240	20221101	6.87	9150	-38.80	20230307	5270	6.26	20230907	9150	-38.80	20230307	5240	6.87	20221101	0.94	N	405000	500	96 억	682146	N	N	0	N	N
77	20230914	131010	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5470	90	2	1.67	411644460	74788	79.04	5380	5600	5360	6990	3770	5380	5504.15	3.54	5913	5573	5476	5403	5306	5233	5440	5270	96	1610	500	3870	10	1	19274044	1054	-5.00	10.34	12	0.39	-1095.00	529.00	9150	20230307	-40.22	5240	20221101	4.39	9150	-40.22	20230307	5270	3.80	20230907	9150	-40.22	20230307	5240	4.39	20221101	0.94	N	405000	500	96 억	682146	N	N	0	N	N
78	20230914	121019	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5560	180	2	3.35	358109970	65031	68.73	5380	5600	5360	6990	3770	5380	5506.76	3.54	3087	5573	5476	5403	5306	5233	5440	5270	96	1610	500	3870	10	1	19274044	1072	-5.08	10.51	12	0.34	-1095.00	529.00	9150	20230307	-39.23	5240	20221101	6.11	9150	-39.23	20230307	5270	5.50	20230907	9150	-39.23	20230307	5240	6.11	20221101	0.94	N	405000	500	96 억	682146	N	N	0	N	N
79	20230914	111011	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5540	160	2	2.97	331880020	60293	63.72	5380	5600	5360	6990	3770	5380	5504.45	3.54	3549	5573	5476	5403	5306	5233	5440	5270	96	1610	500	3870	10	1	19274044	1068	-5.06	10.47	12	0.31	-1095.00	529.00	9150	20230307	-39.45	5240	20221101	5.73	9150	-39.45	20230307	5270	5.12	20230907	9150	-39.45	20230307	5240	5.73	20221101	0.94	N	405000	500	96 억	682146	N	N	0	N	N
80	20230914	101004	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5450	70	2	1.30	91609250	16858	17.82	5380	5470	5360	6990	3770	5380	5434.17	3.54	-7881	5573	5476	5403	5306	5233	5440	5270	96	1610	500	3870	10	1	19274044	1050	-4.98	10.30	12	0.09	-1095.00	529.00	9150	20230307	-40.44	5240	20221101	4.01	9150	-40.44	20230307	5270	3.42	20230907	9150	-40.44	20230307	5240	4.01	20221101	0.94	N	405000	500	96 억	682146	N	N	0	N	N
81	20230914	091023	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5420	40	2	0.74	10873330	2021	2.14	5380	5420	5360	6990	3770	5380	5380.17	3.54	232	5573	5476	5403	5306	5233	5440	5270	96	1610	500	3870	10	1	19274044	1045	-4.95	10.25	12	0.01	-1095.00	529.00	9150	20230307	-40.77	5240	20221101	3.44	9150	-40.77	20230307	5270	2.85	20230907	9150	-40.77	20230307	5240	3.44	20221101	0.94	N	405000	500	96 억	682146	N	N	0	N	N
82	20230913	161028	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5380	-120	5	-2.18	510363920	94602	84.05	5500	5500	5330	7150	3850	5500	5394.87	3.60	-13022	5760	5630	5460	5330	5160	5545	5245	96	1650	500	3960	10	1	19274044	1037	-4.91	10.17	12	0.49	-1095.00	529.00	9150	20230307	-41.20	5240	20221101	2.67	9150	-41.20	20230307	5270	2.09	20230907	9150	-41.20	20230307	5240	2.67	20221101	0.99	N	405000	500	96 억	694203	N	N	0	N	N
83	20230913	151019	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5400	-100	5	-1.82	498211330	92343	82.04	5500	5500	5330	7150	3850	5500	5395.23	3.60	-12819	5760	5630	5460	5330	5160	5545	5245	96	1650	500	3960	10	1	19274044	1041	-4.93	10.21	12	0.48	-1095.00	529.00	9150	20230307	-40.98	5240	20221101	3.05	9150	-40.98	20230307	5270	2.47	20230907	9150	-40.98	20230307	5240	3.05	20221101	0.99	N	405000	500	96 억	694203	N	N	0	N	N
84	20230913	141027	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5370	-130	5	-2.36	484635510	89820	79.80	5500	5500	5330	7150	3850	5500	5395.63	3.60	-11412	5760	5630	5460	5330	5160	5545	5245	96	1650	500	3960	10	1	19274044	1035	-4.90	10.15	12	0.47	-1095.00	529.00	9150	20230307	-41.31	5240	20221101	2.48	9150	-41.31	20230307	5270	1.90	20230907	9150	-41.31	20230307	5240	2.48	20221101	0.99	N	405000	500	96 억	694203	N	N	0	N	N
85	20230913	130957	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5380	-120	5	-2.18	424287690	78584	69.81	5500	5500	5330	7150	3850	5500	5399.16	3.60	-9820	5760	5630	5460	5330	5160	5545	5245	96	1650	500	3960	10	1	19274044	1037	-4.91	10.17	12	0.41	-1095.00	529.00	9150	20230307	-41.20	5240	20221101	2.67	9150	-41.20	20230307	5270	2.09	20230907	9150	-41.20	20230307	5240	2.67	20221101	0.99	N	405000	500	96 억	694203	N	N	0	N	N
86	20230913	121024	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5390	-110	5	-2.00	399124890	73918	65.67	5500	5500	5330	7150	3850	5500	5399.56	3.60	-9544	5760	5630	5460	5330	5160	5545	5245	96	1650	500	3960	10	1	19274044	1039	-4.92	10.19	12	0.38	-1095.00	529.00	9150	20230307	-41.09	5240	20221101	2.86	9150	-41.09	20230307	5270	2.28	20230907	9150	-41.09	20230307	5240	2.86	20221101	0.99	N	405000	500	96 억	694203	N	N	0	N	N
87	20230913	111023	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5350	-150	5	-2.73	335786530	62157	55.22	5500	5500	5330	7150	3850	5500	5402.23	3.60	-8207	5760	5630	5460	5330	5160	5545	5245	96	1650	500	3960	10	1	19274044	1031	-4.89	10.11	12	0.32	-1095.00	529.00	9150	20230307	-41.53	5240	20221101	2.10	9150	-41.53	20230307	5270	1.52	20230907	9150	-41.53	20230307	5240	2.10	20221101	0.99	N	405000	500	96 억	694203	N	N	0	N	N
88	20230913	101008	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5400	-100	5	-1.82	182202190	33596	29.85	5500	5500	5390	7150	3850	5500	5423.33	3.60	-1743	5760	5630	5460	5330	5160	5545	5245	96	1650	500	3960	10	1	19274044	1041	-4.93	10.21	12	0.17	-1095.00	529.00	9150	20230307	-40.98	5240	20221101	3.05	9150	-40.98	20230307	5270	2.47	20230907	9150	-40.98	20230307	5240	3.05	20221101	0.99	N	405000	500	96 억	694203	N	N	0	N	N
89	20230913	091000	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5480	-20	5	-0.36	27571800	5069	4.50	5500	5500	5400	7150	3850	5500	5439.30	3.60	-3110	5760	5630	5460	5330	5160	5545	5245	96	1650	500	3960	10	1	19274044	1056	-5.00	10.36	12	0.03	-1095.00	529.00	9150	20230307	-40.11	5240	20221101	4.58	9150	-40.11	20230307	5270	3.98	20230907	9150	-40.11	20230307	5240	4.58	20221101	0.99	N	405000	500	96 억	694203	N	N	0	N	N
90	20230912	160958	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5500	-30	5	-0.54	616980600	112354	143.16	5510	5590	5290	7180	3880	5530	5491.40	3.61	-1569	5690	5610	5550	5470	5410	5580	5440	96	1650	500	3980	10	1	19274044	1060	-5.02	10.40	12	0.58	-1095.00	529.00	9150	20230307	-39.89	5240	20221101	4.96	9150	-39.89	20230307	5270	4.36	20230907	9150	-39.89	20230307	5240	4.96	20221101	0.98	N	405000	500	96 억	695772	N	N	0	N	N
91	20230912	151008	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5420	-110	5	-1.99	594970940	108317	138.01	5510	5590	5290	7180	3880	5530	5492.87	3.61	-591	5690	5610	5550	5470	5410	5580	5440	96	1650	500	3980	10	1	19274044	1045	-4.95	10.25	12	0.56	-1095.00	529.00	9150	20230307	-40.77	5240	20221101	3.44	9150	-40.77	20230307	5270	2.85	20230907	9150	-40.77	20230307	5240	3.44	20221101	0.98	N	405000	500	96 억	695772	N	N	0	N	N
92	20230912	141005	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5430	-100	5	-1.81	537838700	97821	124.64	5510	5590	5290	7180	3880	5530	5498.19	3.61	3591	5690	5610	5550	5470	5410	5580	5440	96	1650	500	3980	10	1	19274044	1047	-4.96	10.26	12	0.51	-1095.00	529.00	9150	20230307	-40.66	5240	20221101	3.63	9150	-40.66	20230307	5270	3.04	20230907	9150	-40.66	20230307	5240	3.63	20221101	0.98	N	405000	500	96 억	695772	N	N	0	N	N
93	20230912	130952	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5490	-40	5	-0.72	462123610	83974	107.00	5510	5590	5290	7180	3880	5530	5503.17	3.61	9852	5690	5610	5550	5470	5410	5580	5440	96	1650	500	3980	10	1	19274044	1058	-5.01	10.38	12	0.44	-1095.00	529.00	9150	20230307	-40.00	5240	20221101	4.77	9150	-40.00	20230307	5270	4.17	20230907	9150	-40.00	20230307	5240	4.77	20221101	0.98	N	405000	500	96 억	695772	N	N	0	N	N
94	20230912	120953	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5510	-20	5	-0.36	391359250	71128	90.63	5510	5590	5290	7180	3880	5530	5502.18	3.61	12862	5690	5610	5550	5470	5410	5580	5440	96	1650	500	3980	10	1	19274044	1062	-5.03	10.42	12	0.37	-1095.00	529.00	9150	20230307	-39.78	5240	20221101	5.15	9150	-39.78	20230307	5270	4.55	20230907	9150	-39.78	20230307	5240	5.15	20221101	0.98	N	405000	500	96 억	695772	N	N	0	N	N
95	20230912	111001	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5530	0	3	0.00	361457310	65708	83.72	5510	5590	5290	7180	3880	5530	5500.96	3.61	12625	5690	5610	5550	5470	5410	5580	5440	96	1650	500	3980	10	1	19274044	1066	-5.05	10.45	12	0.34	-1095.00	529.00	9150	20230307	-39.56	5240	20221101	5.53	9150	-39.56	20230307	5270	4.93	20230907	9150	-39.56	20230307	5240	5.53	20221101	0.98	N	405000	500	96 억	695772	N	N	0	N	N
96	20230912	100949	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5540	10	2	0.18	256901800	46870	59.72	5510	5560	5290	7180	3880	5530	5481.16	3.61	11686	5690	5610	5550	5470	5410	5580	5440	96	1650	500	3980	10	1	19274044	1068	-5.06	10.47	12	0.24	-1095.00	529.00	9150	20230307	-39.45	5240	20221101	5.73	9150	-39.45	20230307	5270	5.12	20230907	9150	-39.45	20230307	5240	5.73	20221101	0.98	N	405000	500	96 억	695772	N	N	0	N	N
97	20230912	091012	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5530	0	3	0.00	97664230	18021	22.96	5510	5550	5290	7180	3880	5530	5419.47	3.61	1781	5690	5610	5550	5470	5410	5580	5440	96	1650	500	3980	10	1	19274044	1066	-5.05	10.45	12	0.09	-1095.00	529.00	9150	20230307	-39.56	5240	20221101	5.53	9150	-39.56	20230307	5270	4.93	20230907	9150	-39.56	20230307	5240	5.53	20221101	0.98	N	405000	500	96 억	695772	N	N	0	N	N
98	20230911	160952	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5530	40	2	0.73	434638160	78482	42.42	5540	5630	5490	7130	3850	5490	5538.06	3.63	-3708	5870	5680	5490	5300	5110	5775	5395	96	1640	500	3950	10	1	19274044	1066	-5.05	10.45	12	0.41	-1095.00	529.00	9150	20230307	-39.56	5240	20221101	5.53	9150	-39.56	20230307	5270	4.93	20230907	9150	-39.56	20230307	5240	5.53	20221101	0.98	N	405000	500	96 억	699446	N	N	0	N	N
99	20230911	150953	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5550	60	2	1.09	416131300	75141	40.61	5540	5630	5490	7130	3850	5490	5538.01	3.63	-3267	5870	5680	5490	5300	5110	5775	5395	96	1640	500	3950	10	1	19274044	1070	-5.07	10.49	12	0.39	-1095.00	529.00	9150	20230307	-39.34	5240	20221101	5.92	9150	-39.34	20230307	5270	5.31	20230907	9150	-39.34	20230307	5240	5.92	20221101	0.98	N	405000	500	96 억	699446	N	N	0	N	N
100	20230911	141003	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5540	50	2	0.91	381893970	68947	37.26	5540	5630	5490	7130	3850	5490	5538.95	3.63	-2096	5870	5680	5490	5300	5110	5775	5395	96	1640	500	3950	10	1	19274044	1068	-5.06	10.47	12	0.36	-1095.00	529.00	9150	20230307	-39.45	5240	20221101	5.73	9150	-39.45	20230307	5270	5.12	20230907	9150	-39.45	20230307	5240	5.73	20221101	0.98	N	405000	500	96 억	699446	N	N	0	N	N
101	20230911	130936	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5510	20	2	0.36	331310860	59814	32.33	5540	5630	5490	7130	3850	5490	5539.02	3.63	-2578	5870	5680	5490	5300	5110	5775	5395	96	1640	500	3950	10	1	19274044	1062	-5.03	10.42	12	0.31	-1095.00	529.00	9150	20230307	-39.78	5240	20221101	5.15	9150	-39.78	20230307	5270	4.55	20230907	9150	-39.78	20230307	5240	5.15	20221101	0.98	N	405000	500	96 억	699446	N	N	0	N	N
102	20230911	120953	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5520	30	2	0.55	313603420	56601	30.59	5540	5630	5490	7130	3850	5490	5540.60	3.63	-2098	5870	5680	5490	5300	5110	5775	5395	96	1640	500	3950	10	1	19274044	1064	-5.04	10.43	12	0.29	-1095.00	529.00	9150	20230307	-39.67	5240	20221101	5.34	9150	-39.67	20230307	5270	4.74	20230907	9150	-39.67	20230307	5240	5.34	20221101	0.98	N	405000	500	96 억	699446	N	N	0	N	N
103	20230911	110935	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5510	20	2	0.36	254815850	45941	24.83	5540	5630	5490	7130	3850	5490	5546.59	3.63	-5017	5870	5680	5490	5300	5110	5775	5395	96	1640	500	3950	10	1	19274044	1062	-5.03	10.42	12	0.24	-1095.00	529.00	9150	20230307	-39.78	5240	20221101	5.15	9150	-39.78	20230307	5270	4.55	20230907	9150	-39.78	20230307	5240	5.15	20221101	0.98	N	405000	500	96 억	699446	N	N	0	N	N
104	20230911	100936	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5540	50	2	0.91	191226480	34390	18.59	5540	5630	5490	7130	3850	5490	5560.53	3.63	-5393	5870	5680	5490	5300	5110	5775	5395	96	1640	500	3950	10	1	19274044	1068	-5.06	10.47	12	0.18	-1095.00	529.00	9150	20230307	-39.45	5240	20221101	5.73	9150	-39.45	20230307	5270	5.12	20230907	9150	-39.45	20230307	5240	5.73	20221101	0.98	N	405000	500	96 억	699446	N	N	0	N	N
105	20230911	090933	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5520	30	2	0.55	31929650	5776	3.12	5540	5590	5490	7130	3850	5490	5527.99	3.63	-1894	5870	5680	5490	5300	5110	5775	5395	96	1640	500	3950	10	1	19274044	1064	-5.04	10.43	12	0.03	-1095.00	529.00	9150	20230307	-39.67	5240	20221101	5.34	9150	-39.67	20230307	5270	4.74	20230907	9150	-39.67	20230307	5240	5.34	20221101	0.98	N	405000	500	96 억	699446	N	N	0	N	N
106	20230908	160958	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5490	170	2	3.20	1021688480	185015	188.59	5330	5680	5300	6910	3730	5320	5522.19	3.56	12367	5513	5416	5343	5246	5173	5380	5210	96	1590	500	3830	10	1	19274044	1058	-5.01	10.38	12	0.96	-1095.00	529.00	9150	20230307	-40.00	5240	20221101	4.77	9150	-40.00	20230307	5270	4.17	20230907	9150	-40.00	20230307	5240	4.77	20221101	1.03	N	405000	500	96 억	686774	N	N	0	N	N
107	20230908	150959	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5470	150	2	2.82	1005902210	182139	185.66	5330	5680	5300	6910	3730	5320	5522.72	3.56	12727	5513	5416	5343	5246	5173	5380	5210	96	1590	500	3830	10	1	19274044	1054	-5.00	10.34	12	0.94	-1095.00	529.00	9150	20230307	-40.22	5240	20221101	4.39	9150	-40.22	20230307	5270	3.80	20230907	9150	-40.22	20230307	5240	4.39	20221101	1.03	N	405000	500	96 억	686774	N	N	0	N	N
108	20230908	140948	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5460	140	2	2.63	946098840	171145	174.46	5330	5680	5300	6910	3730	5320	5528.05	3.56	10724	5513	5416	5343	5246	5173	5380	5210	96	1590	500	3830	10	1	19274044	1052	-4.99	10.32	12	0.89	-1095.00	529.00	9150	20230307	-40.33	5240	20221101	4.20	9150	-40.33	20230307	5270	3.61	20230907	9150	-40.33	20230307	5240	4.20	20221101	1.03	N	405000	500	96 억	686774	N	N	0	N	N
109	20230908	130957	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5500	180	2	3.38	846084840	152832	155.79	5330	5680	5300	6910	3730	5320	5536.05	3.56	7490	5513	5416	5343	5246	5173	5380	5210	96	1590	500	3830	10	1	19274044	1060	-5.02	10.40	12	0.79	-1095.00	529.00	9150	20230307	-39.89	5240	20221101	4.96	9150	-39.89	20230307	5270	4.36	20230907	9150	-39.89	20230307	5240	4.96	20221101	1.03	N	405000	500	96 억	686774	N	N	0	N	N
110	20230908	121009	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5520	200	2	3.76	786752870	142041	144.79	5330	5680	5300	6910	3730	5320	5538.91	3.56	7469	5513	5416	5343	5246	5173	5380	5210	96	1590	500	3830	10	1	19274044	1064	-5.04	10.43	12	0.74	-1095.00	529.00	9150	20230307	-39.67	5240	20221101	5.34	9150	-39.67	20230307	5270	4.74	20230907	9150	-39.67	20230307	5240	5.34	20221101	1.03	N	405000	500	96 억	686774	N	N	0	N	N
111	20230908	111003	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5570	250	2	4.70	744817790	134468	137.07	5330	5680	5300	6910	3730	5320	5539.00	3.56	6322	5513	5416	5343	5246	5173	5380	5210	96	1590	500	3830	10	1	19274044	1074	-5.09	10.53	12	0.70	-1095.00	529.00	9150	20230307	-39.13	5240	20221101	6.30	9150	-39.13	20230307	5270	5.69	20230907	9150	-39.13	20230307	5240	6.30	20221101	1.03	N	405000	500	96 억	686774	N	N	0	N	N
112	20230908	100956	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5500	180	2	3.38	373870270	67965	69.28	5330	5590	5300	6910	3730	5320	5500.92	3.56	2024	5513	5416	5343	5246	5173	5380	5210	96	1590	500	3830	10	1	19274044	1060	-5.02	10.40	12	0.35	-1095.00	529.00	9150	20230307	-39.89	5240	20221101	4.96	9150	-39.89	20230307	5270	4.36	20230907	9150	-39.89	20230307	5240	4.96	20221101	1.03	N	405000	500	96 억	686774	N	N	0	N	N
113	20230908	091004	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5330	10	2	0.19	4817720	907	0.92	5330	5330	5300	6910	3730	5320	5311.71	3.56	83	5513	5416	5343	5246	5173	5380	5210	96	1590	500	3830	10	1	19274044	1027	-4.87	10.08	12	0.00	-1095.00	529.00	9150	20230307	-41.75	5240	20221101	1.72	9150	-41.75	20230307	5270	1.14	20230907	9150	-41.75	20230307	5240	1.72	20221101	1.03	N	405000	500	96 억	686774	N	N	0	N	N
114	20230907	160945	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5320	-80	5	-1.48	516103400	97060	111.28	5440	5440	5270	7020	3780	5400	5317.36	3.70	-26717	5520	5460	5380	5320	5240	5490	5350	96	1620	500	3880	10	1	19274044	1025	-4.86	10.06	12	0.50	-1095.00	529.00	9150	20230307	-41.86	5240	20221101	1.53	9150	-41.86	20230307	5270	0.95	20230907	9150	-41.86	20230307	5240	1.53	20221101	1.01	N	405000	500	96 억	713491	N	N	0	N	N
115	20230907	150950	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5270	-130	5	-2.41	480259200	90304	103.53	5440	5440	5270	7020	3780	5400	5318.25	3.70	-26071	5520	5460	5380	5320	5240	5490	5350	96	1620	500	3880	10	1	19274044	1016	-4.81	9.96	12	0.47	-1095.00	529.00	9150	20230307	-42.40	5240	20221101	0.57	9150	-42.40	20230307	5270	0.00	20230907	9150	-42.40	20230307	5240	0.57	20221101	1.01	N	405000	500	96 억	713491	N	N	0	N	N
116	20230907	140949	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5300	-100	5	-1.85	418772540	78674	90.20	5440	5440	5270	7020	3780	5400	5322.88	3.70	-24128	5520	5460	5380	5320	5240	5490	5350	96	1620	500	3880	10	1	19274044	1022	-4.84	10.02	12	0.41	-1095.00	529.00	9150	20230307	-42.08	5240	20221101	1.15	9150	-42.08	20230307	5270	0.57	20230907	9150	-42.08	20230307	5240	1.15	20221101	1.01	N	405000	500	96 억	713491	N	N	0	N	N
117	20230907	130943	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5330	-70	5	-1.30	234426360	43860	50.29	5440	5440	5300	7020	3780	5400	5344.88	3.70	-15248	5520	5460	5380	5320	5240	5490	5350	96	1620	500	3880	10	1	19274044	1027	-4.87	10.08	12	0.23	-1095.00	529.00	9150	20230307	-41.75	5240	20221101	1.72	9150	-41.75	20230307	5280	0.95	20230726	9150	-41.75	20230307	5240	1.72	20221101	1.01	N	405000	500	96 억	713491	N	N	0	N	N
118	20230907	120959	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5310	-90	5	-1.67	219243740	41008	47.02	5440	5440	5300	7020	3780	5400	5346.37	3.70	-12746	5520	5460	5380	5320	5240	5490	5350	96	1620	500	3880	10	1	19274044	1023	-4.85	10.04	12	0.21	-1095.00	529.00	9150	20230307	-41.97	5240	20221101	1.34	9150	-41.97	20230307	5280	0.57	20230726	9150	-41.97	20230307	5240	1.34	20221101	1.01	N	405000	500	96 억	713491	N	N	0	N	N
119	20230907	110947	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5340	-60	5	-1.11	153302490	28609	32.80	5440	5440	5320	7020	3780	5400	5358.54	3.70	-6618	5520	5460	5380	5320	5240	5490	5350	96	1620	500	3880	10	1	19274044	1029	-4.88	10.09	12	0.15	-1095.00	529.00	9150	20230307	-41.64	5240	20221101	1.91	9150	-41.64	20230307	5280	1.14	20230726	9150	-41.64	20230307	5240	1.91	20221101	1.01	N	405000	500	96 억	713491	N	N	0	N	N
120	20230907	100947	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5350	-50	5	-0.93	107358390	19988	22.92	5440	5440	5340	7020	3780	5400	5371.14	3.70	-2220	5520	5460	5380	5320	5240	5490	5350	96	1620	500	3880	10	1	19274044	1031	-4.89	10.11	12	0.10	-1095.00	529.00	9150	20230307	-41.53	5240	20221101	2.10	9150	-41.53	20230307	5280	1.33	20230726	9150	-41.53	20230307	5240	2.10	20221101	1.01	N	405000	500	96 억	713491	N	N	0	N	N
121	20230907	091002	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5370	-30	5	-0.56	8693200	1617	1.85	5440	5440	5360	7020	3780	5400	5376.13	3.70	-917	5520	5460	5380	5320	5240	5490	5350	96	1620	500	3880	10	1	19274044	1035	-4.90	10.15	12	0.01	-1095.00	529.00	9150	20230307	-41.31	5240	20221101	2.48	9150	-41.31	20230307	5280	1.70	20230726	9150	-41.31	20230307	5240	2.48	20221101	1.01	N	405000	500	96 억	713491	N	N	0	N	N
122	20230906	160947	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5400	10	2	0.19	465875880	86915	104.97	5340	5440	5300	7000	3780	5390	5360.13	3.64	11562	5516	5452	5386	5322	5256	5420	5290	96	1610	500	3880	10	1	19274044	1041	-4.93	10.21	12	0.45	-1095.00	529.00	9150	20230307	-40.98	5240	20221101	3.05	9150	-40.98	20230307	5280	2.27	20230726	9150	-40.98	20230307	5240	3.05	20221101	1.04	N	405000	500	96 억	701830	N	N	35	N	N
123	20230906	150951	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5360	-30	5	-0.56	462235180	86240	104.15	5340	5440	5300	7000	3780	5390	5359.87	3.64	11574	5516	5452	5386	5322	5256	5420	5290	96	1610	500	3880	10	1	19274044	1033	-4.89	10.13	12	0.45	-1095.00	529.00	9150	20230307	-41.42	5240	20221101	2.29	9150	-41.42	20230307	5280	1.52	20230726	9150	-41.42	20230307	5240	2.29	20221101	1.04	N	405000	500	96 억	701830	N	N	35	N	N
124	20230906	140952	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5360	-30	5	-0.56	315997900	59015	71.27	5340	5440	5300	7000	3780	5390	5354.54	3.64	5346	5516	5452	5386	5322	5256	5420	5290	96	1610	500	3880	10	1	19274044	1033	-4.89	10.13	12	0.31	-1095.00	529.00	9150	20230307	-41.42	5240	20221101	2.29	9150	-41.42	20230307	5280	1.52	20230726	9150	-41.42	20230307	5240	2.29	20221101	1.04	N	405000	500	96 억	701830	N	N	35	N	N
125	20230906	130939	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5370	-20	5	-0.37	301754480	56363	68.07	5340	5440	5300	7000	3780	5390	5353.77	3.64	6702	5516	5452	5386	5322	5256	5420	5290	96	1610	500	3880	10	1	19274044	1035	-4.90	10.15	12	0.29	-1095.00	529.00	9150	20230307	-41.31	5240	20221101	2.48	9150	-41.31	20230307	5280	1.70	20230726	9150	-41.31	20230307	5240	2.48	20221101	1.04	N	405000	500	96 억	701830	N	N	35	N	N
126	20230906	120953	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5410	20	2	0.37	263893090	49307	59.55	5340	5440	5300	7000	3780	5390	5352.04	3.64	6854	5516	5452	5386	5322	5256	5420	5290	96	1610	500	3880	10	1	19274044	1043	-4.94	10.23	12	0.26	-1095.00	529.00	9150	20230307	-40.87	5240	20221101	3.24	9150	-40.87	20230307	5280	2.46	20230726	9150	-40.87	20230307	5240	3.24	20221101	1.04	N	405000	500	96 억	701830	N	N	35	N	N
127	20230906	111000	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5420	30	2	0.56	250719780	46865	56.60	5340	5440	5300	7000	3780	5390	5349.83	3.64	6025	5516	5452	5386	5322	5256	5420	5290	96	1610	500	3880	10	1	19274044	1045	-4.95	10.25	12	0.24	-1095.00	529.00	9150	20230307	-40.77	5240	20221101	3.44	9150	-40.77	20230307	5280	2.65	20230726	9150	-40.77	20230307	5240	3.44	20221101	1.04	N	405000	500	96 억	701830	N	N	35	N	N
128	20230906	100936	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5350	-40	5	-0.74	188669750	35352	42.70	5340	5410	5300	7000	3780	5390	5336.89	3.64	154	5516	5452	5386	5322	5256	5420	5290	96	1610	500	3880	10	1	19274044	1031	-4.89	10.11	12	0.18	-1095.00	529.00	9150	20230307	-41.53	5240	20221101	2.10	9150	-41.53	20230307	5280	1.33	20230726	9150	-41.53	20230307	5240	2.10	20221101	1.04	N	405000	500	96 억	701830	N	N	35	N	N
129	20230906	090937	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5320	-70	5	-1.30	46827780	8809	10.64	5340	5340	5300	7000	3780	5390	5315.90	3.64	-2035	5516	5452	5386	5322	5256	5420	5290	96	1610	500	3880	10	1	19274044	1025	-4.86	10.06	12	0.05	-1095.00	529.00	9150	20230307	-41.86	5240	20221101	1.53	9150	-41.86	20230307	5280	0.76	20230726	9150	-41.86	20230307	5240	1.53	20221101	1.04	N	405000	500	96 억	701830	N	N	35	N	N
130	20230905	160937	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5390	20	2	0.37	443227200	82729	57.95	5420	5450	5320	6980	3760	5370	5357.54	3.71	-14033	5576	5472	5406	5302	5236	5440	5270	96	1610	500	3860	10	1	19274044	1039	-4.92	10.19	12	0.43	-1095.00	529.00	9150	20230307	-41.09	5240	20221101	2.86	9150	-41.09	20230307	5280	2.08	20230726	9150	-41.09	20230307	5240	2.86	20221101	1.05	N	405000	500	96 억	715863	N	N	35	N	N
131	20230905	150952	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5340	-30	5	-0.56	423375010	79028	55.35	5420	5450	5320	6980	3760	5370	5357.28	3.71	-14119	5576	5472	5406	5302	5236	5440	5270	96	1610	500	3860	10	1	19274044	1029	-4.88	10.09	12	0.41	-1095.00	529.00	9150	20230307	-41.64	5240	20221101	1.91	9150	-41.64	20230307	5280	1.14	20230726	9150	-41.64	20230307	5240	1.91	20221101	1.05	N	405000	500	96 억	715863	N	N	0	N	N
132	20230905	140949	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5330	-40	5	-0.74	369849920	69001	48.33	5420	5450	5320	6980	3760	5370	5360.07	3.71	-13101	5576	5472	5406	5302	5236	5440	5270	96	1610	500	3860	10	1	19274044	1027	-4.87	10.08	12	0.36	-1095.00	529.00	9150	20230307	-41.75	5240	20221101	1.72	9150	-41.75	20230307	5280	0.95	20230726	9150	-41.75	20230307	5240	1.72	20221101	1.05	N	405000	500	96 억	715863	N	N	0	N	N
133	20230905	130931	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5330	-40	5	-0.74	325046000	60592	42.44	5420	5450	5320	6980	3760	5370	5364.50	3.71	-11110	5576	5472	5406	5302	5236	5440	5270	96	1610	500	3860	10	1	19274044	1027	-4.87	10.08	12	0.31	-1095.00	529.00	9150	20230307	-41.75	5240	20221101	1.72	9150	-41.75	20230307	5280	0.95	20230726	9150	-41.75	20230307	5240	1.72	20221101	1.05	N	405000	500	96 억	715863	N	N	0	N	N
134	20230905	120932	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5340	-30	5	-0.56	218621480	40637	28.46	5420	5450	5330	6980	3760	5370	5379.86	3.71	-9887	5576	5472	5406	5302	5236	5440	5270	96	1610	500	3860	10	1	19274044	1029	-4.88	10.09	12	0.21	-1095.00	529.00	9150	20230307	-41.64	5240	20221101	1.91	9150	-41.64	20230307	5280	1.14	20230726	9150	-41.64	20230307	5240	1.91	20221101	1.05	N	405000	500	96 억	715863	N	N	0	N	N
135	20230905	110939	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5360	-10	5	-0.19	167028320	30994	21.71	5420	5450	5330	6980	3760	5370	5389.05	3.71	-7118	5576	5472	5406	5302	5236	5440	5270	96	1610	500	3860	10	1	19274044	1033	-4.89	10.13	12	0.16	-1095.00	529.00	9150	20230307	-41.42	5240	20221101	2.29	9150	-41.42	20230307	5280	1.52	20230726	9150	-41.42	20230307	5240	2.29	20221101	1.05	N	405000	500	96 억	715863	N	N	0	N	N
136	20230905	100927	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5410	40	2	0.74	99419890	18422	12.90	5420	5450	5330	6980	3760	5370	5396.80	3.71	-7358	5576	5472	5406	5302	5236	5440	5270	96	1610	500	3860	10	1	19274044	1043	-4.94	10.23	12	0.10	-1095.00	529.00	9150	20230307	-40.87	5240	20221101	3.24	9150	-40.87	20230307	5280	2.46	20230726	9150	-40.87	20230307	5240	3.24	20221101	1.05	N	405000	500	96 억	715863	N	N	0	N	N
137	20230905	090928	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5370	0	3	0.00	34344740	6381	4.47	5420	5420	5330	6980	3760	5370	5382.34	3.71	-2804	5576	5472	5406	5302	5236	5440	5270	96	1610	500	3860	10	1	19274044	1035	-4.90	10.15	12	0.03	-1095.00	529.00	9150	20230307	-41.31	5240	20221101	2.48	9150	-41.31	20230307	5280	1.70	20230726	9150	-41.31	20230307	5240	2.48	20221101	1.05	N	405000	500	96 억	715863	N	N	0	N	N
138	20230904	160921	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5370	-190	5	-3.42	768197610	142324	180.56	5500	5510	5340	7220	3900	5560	5397.53	3.91	-38054	5793	5676	5583	5466	5373	5735	5525	96	1660	500	4000	10	1	19274044	1035	-4.90	10.15	12	0.74	-1095.00	529.00	9150	20230307	-41.31	5240	20221101	2.48	9150	-41.31	20230307	5280	1.70	20230726	9150	-41.31	20230307	5240	2.48	20221101	1.06	N	405000	500	96 억	753917	N	N	0	N	N
139	20230904	150908	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5380	-180	5	-3.24	692685150	128239	162.69	5500	5510	5340	7220	3900	5560	5401.52	3.91	-26275	5793	5676	5583	5466	5373	5735	5525	96	1660	500	4000	10	1	19274044	1037	-4.91	10.17	12	0.67	-1095.00	529.00	9150	20230307	-41.20	5240	20221101	2.67	9150	-41.20	20230307	5280	1.89	20230726	9150	-41.20	20230307	5240	2.67	20221101	1.06	N	405000	500	96 억	753917	N	N	0	N	N
140	20230904	140907	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5350	-210	5	-3.78	649858150	120242	152.55	5500	5510	5340	7220	3900	5560	5404.59	3.91	-25186	5793	5676	5583	5466	5373	5735	5525	96	1660	500	4000	10	1	19274044	1031	-4.89	10.11	12	0.62	-1095.00	529.00	9150	20230307	-41.53	5240	20221101	2.10	9150	-41.53	20230307	5280	1.33	20230726	9150	-41.53	20230307	5240	2.10	20221101	1.06	N	405000	500	96 억	753917	N	N	0	N	N
141	20230904	130920	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5380	-180	5	-3.24	586841470	108491	137.64	5500	5510	5340	7220	3900	5560	5409.13	3.91	-20113	5793	5676	5583	5466	5373	5735	5525	96	1660	500	4000	10	1	19274044	1037	-4.91	10.17	12	0.56	-1095.00	529.00	9150	20230307	-41.20	5240	20221101	2.67	9150	-41.20	20230307	5280	1.89	20230726	9150	-41.20	20230307	5240	2.67	20221101	1.06	N	405000	500	96 억	753917	N	N	0	N	N
142	20230904	120904	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5390	-170	5	-3.06	421434480	77648	98.51	5500	5510	5370	7220	3900	5560	5427.50	3.91	-14292	5793	5676	5583	5466	5373	5735	5525	96	1660	500	4000	10	1	19274044	1039	-4.92	10.19	12	0.40	-1095.00	529.00	9150	20230307	-41.09	5240	20221101	2.86	9150	-41.09	20230307	5280	2.08	20230726	9150	-41.09	20230307	5240	2.86	20221101	1.06	N	405000	500	96 억	753917	N	N	0	N	N
143	20230904	110847	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5420	-140	5	-2.52	268770080	49389	62.66	5500	5510	5420	7220	3900	5560	5441.90	3.91	-6938	5793	5676	5583	5466	5373	5735	5525	96	1660	500	4000	10	1	19274044	1045	-4.95	10.25	12	0.26	-1095.00	529.00	9150	20230307	-40.77	5240	20221101	3.44	9150	-40.77	20230307	5280	2.65	20230726	9150	-40.77	20230307	5240	3.44	20221101	1.06	N	405000	500	96 억	753917	N	N	0	N	N
144	20230904	100852	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5450	-110	5	-1.98	201200120	36952	46.88	5500	5510	5420	7220	3900	5560	5444.90	3.91	-3170	5793	5676	5583	5466	5373	5735	5525	96	1660	500	4000	10	1	19274044	1050	-4.98	10.30	12	0.19	-1095.00	529.00	9150	20230307	-40.44	5240	20221101	4.01	9150	-40.44	20230307	5280	3.22	20230726	9150	-40.44	20230307	5240	4.01	20221101	1.06	N	405000	500	96 억	753917	N	N	0	N	N
145	20230904	090903	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5430	-130	5	-2.34	60140470	10998	13.95	5500	5510	5430	7220	3900	5560	5468.31	3.91	-3100	5793	5676	5583	5466	5373	5735	5525	96	1660	500	4000	10	1	19274044	1047	-4.96	10.26	12	0.06	-1095.00	529.00	9150	20230307	-40.66	5240	20221101	3.63	9150	-40.66	20230307	5280	2.84	20230726	9150	-40.66	20230307	5240	3.63	20221101	1.06	N	405000	500	96 억	753917	N	N	0	N	N
146	20230901	160856	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5560	40	2	0.72	435789630	78675	65.07	5520	5700	5490	7170	3870	5520	5539.08	4.03	-22865	5773	5646	5583	5456	5393	5615	5425	96	1650	500	3970	10	1	19274044	1072	-5.08	10.51	12	0.41	-1095.00	529.00	9150	20230307	-39.23	5240	20221101	6.11	9150	-39.23	20230307	5280	5.30	20230726	9150	-39.23	20230307	5240	6.11	20221101	1.10	N	405000	500	96 억	776782	N	N	0	N	N
147	20230901	150911	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5520	0	3	0.00	410201060	74051	61.24	5520	5700	5490	7170	3870	5520	5539.44	4.03	-22725	5773	5646	5583	5456	5393	5615	5425	96	1650	500	3970	10	1	19274044	1064	-5.04	10.43	12	0.38	-1095.00	529.00	9150	20230307	-39.67	5240	20221101	5.34	9150	-39.67	20230307	5280	4.55	20230726	9150	-39.67	20230307	5240	5.34	20221101	1.10	N	405000	500	96 억	776782	N	N	0	N	N
148	20230901	140910	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5510	-10	5	-0.18	359262660	64839	53.63	5520	5700	5490	7170	3870	5520	5540.84	4.03	-18256	5773	5646	5583	5456	5393	5615	5425	96	1650	500	3970	10	1	19274044	1062	-5.03	10.42	12	0.34	-1095.00	529.00	9150	20230307	-39.78	5240	20221101	5.15	9150	-39.78	20230307	5280	4.36	20230726	9150	-39.78	20230307	5240	5.15	20221101	1.10	N	405000	500	96 억	776782	N	N	0	N	N
149	20230901	130842	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5520	0	3	0.00	277428710	49974	41.33	5520	5700	5510	7170	3870	5520	5551.46	4.03	-16025	5773	5646	5583	5456	5393	5615	5425	96	1650	500	3970	10	1	19274044	1064	-5.04	10.43	12	0.26	-1095.00	529.00	9150	20230307	-39.67	5240	20221101	5.34	9150	-39.67	20230307	5280	4.55	20230726	9150	-39.67	20230307	5240	5.34	20221101	1.10	N	405000	500	96 억	776782	N	N	0	N	N
150	20230901	120854	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5520	0	3	0.00	212191020	38162	31.56	5520	5700	5510	7170	3870	5520	5560.27	4.03	-14589	5773	5646	5583	5456	5393	5615	5425	96	1650	500	3970	10	1	19274044	1064	-5.04	10.43	12	0.20	-1095.00	529.00	9150	20230307	-39.67	5240	20221101	5.34	9150	-39.67	20230307	5280	4.55	20230726	9150	-39.67	20230307	5240	5.34	20221101	1.10	N	405000	500	96 억	776782	N	N	0	N	N
151	20230901	110852	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5540	20	2	0.36	155590920	27920	23.09	5520	5700	5510	7170	3870	5520	5572.74	4.03	-9826	5773	5646	5583	5456	5393	5615	5425	96	1650	500	3970	10	1	19274044	1068	-5.06	10.47	12	0.14	-1095.00	529.00	9150	20230307	-39.45	5240	20221101	5.73	9150	-39.45	20230307	5280	4.92	20230726	9150	-39.45	20230307	5240	5.73	20221101	1.10	N	405000	500	96 억	776782	N	N	0	N	N
152	20230901	100847	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5580	60	2	1.09	116583570	20884	17.27	5520	5700	5510	7170	3870	5520	5582.43	4.03	-6586	5773	5646	5583	5456	5393	5615	5425	96	1650	500	3970	10	1	19274044	1075	-5.10	10.55	12	0.11	-1095.00	529.00	9150	20230307	-39.02	5240	20221101	6.49	9150	-39.02	20230307	5280	5.68	20230726	9150	-39.02	20230307	5240	6.49	20221101	1.10	N	405000	500	96 억	776782	N	N	0	N	N
153	20230901	090835	60.00	KOSDAQ		의료정밀기기	N	N	N	N	60	N	5520	0	3	0.00	15789310	2854	2.36	5520	5570	5510	7170	3870	5520	5532.34	4.03	-1168	5773	5646	5583	5456	5393	5615	5425	96	1650	500	3970	10	1	19274044	1064	-5.04	10.43	12	0.01	-1095.00	529.00	9150	20230307	-39.67	5240	20221101	5.34	9150	-39.67	20230307	5280	4.55	20230726	9150	-39.67	20230307	5240	5.34	20221101	1.10	N	405000	500	96 억	776782	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History