KissMeData/046210/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3790	85	2	2.29	324640745	85975	68.78	3675	3890	3675	4815	2595	3705	3775.99	0.67	-89	3938	3821	3763	3646	3588	3792	3617	205	1110	500	500	5	1	41004527	1554	54.14	3.84	12	0.21	70.00	986.00	6720	20230623	-43.60	2930	20220928	29.35	6720	-43.60	20230623	3005	26.12	20230608	6720	-43.60	20230623	2930	29.35	20220928	1.16	N	046210	500	205 억	276491	N	N	7	N	N
3	20230927	150508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3800	95	2	2.56	310781865	82316	65.85	3675	3890	3675	4815	2595	3705	3775.47	0.67	-70	3938	3821	3763	3646	3588	3792	3617	205	1110	500	500	5	1	41004527	1558	54.29	3.85	12	0.20	70.00	986.00	6720	20230623	-43.45	2930	20220928	29.69	6720	-43.45	20230623	3005	26.46	20230608	6720	-43.45	20230623	2930	29.69	20220928	1.16	N	046210	500	205 억	276491	N	N	0	N	N
4	20230927	140508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3785	80	2	2.16	270196045	71565	57.25	3675	3890	3675	4815	2595	3705	3775.53	0.67	-1134	3938	3821	3763	3646	3588	3792	3617	205	1110	500	500	5	1	41004527	1552	54.07	3.84	12	0.17	70.00	986.00	6720	20230623	-43.68	2930	20220928	29.18	6720	-43.68	20230623	3005	25.96	20230608	6720	-43.68	20230623	2930	29.18	20220928	1.16	N	046210	500	205 억	276491	N	N	0	N	N
5	20230927	130502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3765	60	2	1.62	260495275	68995	55.19	3675	3890	3675	4815	2595	3705	3775.57	0.67	-1263	3938	3821	3763	3646	3588	3792	3617	205	1110	500	500	5	1	41004527	1544	53.79	3.82	12	0.17	70.00	986.00	6720	20230623	-43.97	2930	20220928	28.50	6720	-43.97	20230623	3005	25.29	20230608	6720	-43.97	20230623	2930	28.50	20220928	1.16	N	046210	500	205 억	276491	N	N	0	N	N
6	20230927	120502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3710	5	2	0.13	212150915	55975	44.78	3675	3890	3675	4815	2595	3705	3790.10	0.67	-3725	3938	3821	3763	3646	3588	3792	3617	205	1110	500	500	5	1	41004527	1521	53.00	3.76	12	0.14	70.00	986.00	6720	20230623	-44.79	2930	20220928	26.62	6720	-44.79	20230623	3005	23.46	20230608	6720	-44.79	20230623	2930	26.62	20220928	1.16	N	046210	500	205 억	276491	N	N	0	N	N
7	20230927	110506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3760	55	2	1.48	199483575	52592	42.07	3675	3890	3675	4815	2595	3705	3793.04	0.67	-3367	3938	3821	3763	3646	3588	3792	3617	205	1110	500	500	5	1	41004527	1542	53.71	3.81	12	0.13	70.00	986.00	6720	20230623	-44.05	2930	20220928	28.33	6720	-44.05	20230623	3005	25.12	20230608	6720	-44.05	20230623	2930	28.33	20220928	1.16	N	046210	500	205 억	276491	N	N	0	N	N
8	20230927	100502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3840	135	2	3.64	123028180	32304	25.84	3675	3890	3675	4815	2595	3705	3808.45	0.67	-3579	3938	3821	3763	3646	3588	3792	3617	205	1110	500	500	5	1	41004527	1575	54.86	3.89	12	0.08	70.00	986.00	6720	20230623	-42.86	2930	20220928	31.06	6720	-42.86	20230623	3005	27.79	20230608	6720	-42.86	20230623	2930	31.06	20220928	1.16	N	046210	500	205 억	276491	N	N	0	N	N
9	20230927	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3870	165	2	4.45	16821600	4451	3.56	3675	3890	3675	4815	2595	3705	3779.29	0.67	-718	3938	3821	3763	3646	3588	3792	3617	205	1110	500	500	5	1	41004527	1587	55.29	3.92	12	0.01	70.00	986.00	6720	20230623	-42.41	2930	20220928	32.08	6720	-42.41	20230623	3005	28.79	20230608	6720	-42.41	20230623	2930	32.08	20220928	1.16	N	046210	500	205 억	276491	N	N	0	N	N
10	20230926	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3705	-25	5	-0.67	469599620	124977	108.19	3730	3880	3705	4845	2615	3730	3757.51	0.65	11261	3936	3832	3781	3677	3626	3807	3652	205	1115	500	500	5	1	41004527	1519	52.93	3.76	12	0.30	70.00	986.00	6720	20230623	-44.87	2930	20220928	26.45	6720	-44.87	20230623	3005	23.29	20230608	6720	-44.87	20230623	2930	26.45	20220928	1.17	N	046210	500	205 억	266084	N	N	11	N	N
11	20230926	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3720	-10	5	-0.27	413843305	109954	95.19	3730	3880	3710	4845	2615	3730	3763.79	0.65	10657	3936	3832	3781	3677	3626	3807	3652	205	1115	500	500	5	1	41004527	1525	53.14	3.77	12	0.27	70.00	986.00	6720	20230623	-44.64	2930	20220928	26.96	6720	-44.64	20230623	3005	23.79	20230608	6720	-44.64	20230623	2930	26.96	20220928	1.17	N	046210	500	205 억	266084	N	N	11	N	N
12	20230926	140459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3775	45	2	1.21	351882675	93340	80.81	3730	3880	3715	4845	2615	3730	3769.90	0.65	8094	3936	3832	3781	3677	3626	3807	3652	205	1115	500	500	5	1	41004527	1548	53.93	3.83	12	0.23	70.00	986.00	6720	20230623	-43.82	2930	20220928	28.84	6720	-43.82	20230623	3005	25.62	20230608	6720	-43.82	20230623	2930	28.84	20220928	1.17	N	046210	500	205 억	266084	N	N	11	N	N
13	20230926	130501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3715	-15	5	-0.40	293657295	77794	67.35	3730	3880	3715	4845	2615	3730	3774.81	0.65	3695	3936	3832	3781	3677	3626	3807	3652	205	1115	500	500	5	1	41004527	1523	53.07	3.77	12	0.19	70.00	986.00	6720	20230623	-44.72	2930	20220928	26.79	6720	-44.72	20230623	3005	23.63	20230608	6720	-44.72	20230623	2930	26.79	20220928	1.17	N	046210	500	205 억	266084	N	N	11	N	N
14	20230926	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	20	2	0.54	233598840	61730	53.44	3730	3880	3725	4845	2615	3730	3784.20	0.65	112	3936	3832	3781	3677	3626	3807	3652	205	1115	500	500	5	1	41004527	1538	53.57	3.80	12	0.15	70.00	986.00	6720	20230623	-44.20	2930	20220928	27.99	6720	-44.20	20230623	3005	24.79	20230608	6720	-44.20	20230623	2930	27.99	20220928	1.17	N	046210	500	205 억	266084	N	N	11	N	N
15	20230926	110502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3835	105	2	2.82	209975630	55441	48.00	3730	3880	3725	4845	2615	3730	3787.37	0.65	-341	3936	3832	3781	3677	3626	3807	3652	205	1115	500	500	5	1	41004527	1573	54.79	3.89	12	0.14	70.00	986.00	6720	20230623	-42.93	2930	20220928	30.89	6720	-42.93	20230623	3005	27.62	20230608	6720	-42.93	20230623	2930	30.89	20220928	1.17	N	046210	500	205 억	266084	N	N	11	N	N
16	20230926	100500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3750	20	2	0.54	127932910	33711	29.18	3730	3880	3725	4845	2615	3730	3794.99	0.65	1445	3936	3832	3781	3677	3626	3807	3652	205	1115	500	500	5	1	41004527	1538	53.57	3.80	12	0.08	70.00	986.00	6720	20230623	-44.20	2930	20220928	27.99	6720	-44.20	20230623	3005	24.79	20230608	6720	-44.20	20230623	2930	27.99	20220928	1.17	N	046210	500	205 억	266084	N	N	11	N	N
17	20230926	090501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	50	2	1.34	13083530	3482	3.01	3730	3800	3730	4845	2615	3730	3757.48	0.65	2015	3936	3832	3781	3677	3626	3807	3652	205	1115	500	500	5	1	41004527	1550	54.00	3.83	12	0.01	70.00	986.00	6720	20230623	-43.75	2930	20220928	29.01	6720	-43.75	20230623	3005	25.79	20230608	6720	-43.75	20230623	2930	29.01	20220928	1.17	N	046210	500	205 억	266084	N	N	11	N	N
18	20230925	160501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3730	-155	5	-3.99	436891085	114902	125.77	3800	3885	3730	5050	2720	3885	3802.90	0.62	13344	4101	3992	3896	3787	3691	3945	3740	205	1165	500	500	5	1	41004527	1529	53.29	3.78	12	0.28	70.00	986.00	6720	20230623	-44.49	2930	20220928	27.30	6720	-44.49	20230623	3005	24.13	20230608	6720	-44.49	20230623	2930	27.30	20220928	1.19	N	046210	500	205 억	253893	N	N	11	N	N
19	20230925	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3780	-105	5	-2.70	390631915	102547	112.25	3800	3885	3760	5050	2720	3885	3809.30	0.62	7229	4101	3992	3896	3787	3691	3945	3740	205	1165	500	500	5	1	41004527	1550	54.00	3.83	12	0.25	70.00	986.00	6720	20230623	-43.75	2930	20220928	29.01	6720	-43.75	20230623	3005	25.79	20230608	6720	-43.75	20230623	2930	29.01	20220928	1.19	N	046210	500	205 억	253893	N	N	17	N	N
20	20230925	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3815	-70	5	-1.80	344308400	90292	98.83	3800	3885	3765	5050	2720	3885	3813.28	0.62	6858	4101	3992	3896	3787	3691	3945	3740	205	1165	500	500	5	1	41004527	1564	54.50	3.87	12	0.22	70.00	986.00	6720	20230623	-43.23	2930	20220928	30.20	6720	-43.23	20230623	3005	26.96	20230608	6720	-43.23	20230623	2930	30.20	20220928	1.19	N	046210	500	205 억	253893	N	N	17	N	N
21	20230925	130458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	-60	5	-1.54	290635365	76240	83.45	3800	3885	3765	5050	2720	3885	3812.11	0.62	6819	4101	3992	3896	3787	3691	3945	3740	205	1165	500	500	5	1	41004527	1568	54.64	3.88	12	0.19	70.00	986.00	6720	20230623	-43.08	2930	20220928	30.55	6720	-43.08	20230623	3005	27.29	20230608	6720	-43.08	20230623	2930	30.55	20220928	1.19	N	046210	500	205 억	253893	N	N	17	N	N
22	20230925	120503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3830	-55	5	-1.42	285592755	74925	82.01	3800	3885	3765	5050	2720	3885	3811.72	0.62	7000	4101	3992	3896	3787	3691	3945	3740	205	1165	500	500	5	1	41004527	1570	54.71	3.88	12	0.18	70.00	986.00	6720	20230623	-43.01	2930	20220928	30.72	6720	-43.01	20230623	3005	27.45	20230608	6720	-43.01	20230623	2930	30.72	20220928	1.19	N	046210	500	205 억	253893	N	N	17	N	N
23	20230925	110458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3820	-65	5	-1.67	220951570	57985	63.47	3800	3885	3765	5050	2720	3885	3810.50	0.62	4677	4101	3992	3896	3787	3691	3945	3740	205	1165	500	500	5	1	41004527	1566	54.57	3.87	12	0.14	70.00	986.00	6720	20230623	-43.15	2930	20220928	30.38	6720	-43.15	20230623	3005	27.12	20230608	6720	-43.15	20230623	2930	30.38	20220928	1.19	N	046210	500	205 억	253893	N	N	17	N	N
24	20230925	100459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3830	-55	5	-1.42	164399595	43239	47.33	3800	3885	3765	5050	2720	3885	3802.11	0.62	6996	4101	3992	3896	3787	3691	3945	3740	205	1165	500	500	5	1	41004527	1570	54.71	3.88	12	0.11	70.00	986.00	6720	20230623	-43.01	2930	20220928	30.72	6720	-43.01	20230623	3005	27.45	20230608	6720	-43.01	20230623	2930	30.72	20220928	1.19	N	046210	500	205 억	253893	N	N	17	N	N
25	20230925	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3825	-60	5	-1.54	70259570	18484	20.23	3800	3880	3765	5050	2720	3885	3801.10	0.62	4325	4101	3992	3896	3787	3691	3945	3740	205	1165	500	500	5	1	41004527	1568	54.64	3.88	12	0.05	70.00	986.00	6720	20230623	-43.08	2930	20220928	30.55	6720	-43.08	20230623	3005	27.29	20230608	6720	-43.08	20230623	2930	30.55	20220928	1.19	N	046210	500	205 억	253893	N	N	17	N	N
26	20230922	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3885	-70	5	-1.77	355582920	90975	84.38	4000	4005	3800	5140	2770	3955	3908.59	0.57	20290	4158	4056	3998	3896	3838	4027	3867	205	1185	500	500	5	1	41004527	1593	55.50	3.94	12	0.22	70.00	986.00	6720	20230623	-42.19	2930	20220928	32.59	6720	-42.19	20230623	3005	29.28	20230608	6720	-42.19	20230623	2930	32.59	20220928	1.14	N	046210	500	205 억	234871	N	N	17	N	N
27	20230922	150511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	-35	5	-0.88	334819315	85640	79.43	4000	4005	3800	5140	2770	3955	3909.61	0.57	20305	4158	4056	3998	3896	3838	4027	3867	205	1185	500	500	5	1	41004527	1607	56.00	3.98	12	0.21	70.00	986.00	6720	20230623	-41.67	2930	20220928	33.79	6720	-41.67	20230623	3005	30.45	20230608	6720	-41.67	20230623	2930	33.79	20220928	1.14	N	046210	500	205 억	234871	N	N	10	N	N
28	20230922	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3945	-10	5	-0.25	284365545	72747	67.48	4000	4005	3800	5140	2770	3955	3908.97	0.57	20636	4158	4056	3998	3896	3838	4027	3867	205	1185	500	500	5	1	41004527	1618	56.36	4.00	12	0.18	70.00	986.00	6720	20230623	-41.29	2930	20220928	34.64	6720	-41.29	20230623	3005	31.28	20230608	6720	-41.29	20230623	2930	34.64	20220928	1.14	N	046210	500	205 억	234871	N	N	10	N	N
29	20230922	130445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3910	-45	5	-1.14	263414690	67435	62.55	4000	4005	3800	5140	2770	3955	3906.20	0.57	23038	4158	4056	3998	3896	3838	4027	3867	205	1185	500	500	5	1	41004527	1603	55.86	3.97	12	0.16	70.00	986.00	6720	20230623	-41.82	2930	20220928	33.45	6720	-41.82	20230623	3005	30.12	20230608	6720	-41.82	20230623	2930	33.45	20220928	1.14	N	046210	500	205 억	234871	N	N	10	N	N
30	20230922	120440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	5	2	0.13	234888925	60151	55.79	4000	4005	3800	5140	2770	3955	3904.99	0.57	24865	4158	4056	3998	3896	3838	4027	3867	205	1185	500	500	5	1	41004527	1624	56.57	4.02	12	0.15	70.00	986.00	6720	20230623	-41.07	2930	20220928	35.15	6720	-41.07	20230623	3005	31.78	20230608	6720	-41.07	20230623	2930	35.15	20220928	1.14	N	046210	500	205 억	234871	N	N	10	N	N
31	20230922	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3950	-5	5	-0.13	220147230	56419	52.33	4000	4005	3800	5140	2770	3955	3902.01	0.57	24691	4158	4056	3998	3896	3838	4027	3867	205	1185	500	500	5	1	41004527	1620	56.43	4.01	12	0.14	70.00	986.00	6720	20230623	-41.22	2930	20220928	34.81	6720	-41.22	20230623	3005	31.45	20230608	6720	-41.22	20230623	2930	34.81	20220928	1.14	N	046210	500	205 억	234871	N	N	10	N	N
32	20230922	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3920	-35	5	-0.88	112359290	28742	26.66	4000	4005	3800	5140	2770	3955	3909.24	0.57	4314	4158	4056	3998	3896	3838	4027	3867	205	1185	500	500	5	1	41004527	1607	56.00	3.98	12	0.07	70.00	986.00	6720	20230623	-41.67	2930	20220928	33.79	6720	-41.67	20230623	3005	30.45	20230608	6720	-41.67	20230623	2930	33.79	20220928	1.14	N	046210	500	205 억	234871	N	N	10	N	N
33	20230922	090436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4000	45	2	1.14	8249870	2063	1.91	4000	4000	3980	5140	2770	3955	3998.97	0.57	-649	4158	4056	3998	3896	3838	4027	3867	205	1185	500	500	5	1	41004527	1640	57.14	4.06	12	0.01	70.00	986.00	6720	20230623	-40.48	2930	20220928	36.52	6720	-40.48	20230623	3005	33.11	20230608	6720	-40.48	20230623	2930	36.52	20220928	1.14	N	046210	500	205 억	234871	N	N	10	N	N
34	20230921	160442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3955	-165	5	-4.00	428860415	107161	64.94	4080	4100	3940	5350	2885	4120	4002.02	0.57	1307	4373	4246	4158	4031	3943	4202	3987	205	1230	500	500	5	1	41004527	1622	56.50	4.01	12	0.26	70.00	986.00	6720	20230623	-41.15	2930	20220928	34.98	6720	-41.15	20230623	3005	31.61	20230608	6720	-41.15	20230623	2930	34.98	20220928	1.14	N	046210	500	205 억	235506	N	N	10	N	N
35	20230921	150436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4020	-100	5	-2.43	385594435	96299	58.36	4080	4100	3940	5350	2885	4120	4004.14	0.57	1486	4373	4246	4158	4031	3943	4202	3987	205	1230	500	500	5	1	41004527	1648	57.43	4.08	12	0.23	70.00	986.00	6720	20230623	-40.18	2930	20220928	37.20	6720	-40.18	20230623	3005	33.78	20230608	6720	-40.18	20230623	2930	37.20	20220928	1.14	N	046210	500	205 억	235506	N	N	6	N	N
36	20230921	140440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4045	-75	5	-1.82	345215230	86236	52.26	4080	4100	3940	5350	2885	4120	4003.15	0.57	461	4373	4246	4158	4031	3943	4202	3987	205	1230	500	500	5	1	41004527	1659	57.79	4.10	12	0.21	70.00	986.00	6720	20230623	-39.81	2930	20220928	38.05	6720	-39.81	20230623	3005	34.61	20230608	6720	-39.81	20230623	2930	38.05	20220928	1.14	N	046210	500	205 억	235506	N	N	6	N	N
37	20230921	130434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	3960	-160	5	-3.88	271881460	67796	41.08	4080	4100	3960	5350	2885	4120	4010.29	0.57	137	4373	4246	4158	4031	3943	4202	3987	205	1230	500	500	5	1	41004527	1624	56.57	4.02	12	0.17	70.00	986.00	6720	20230623	-41.07	2930	20220928	35.15	6720	-41.07	20230623	3005	31.78	20230608	6720	-41.07	20230623	2930	35.15	20220928	1.14	N	046210	500	205 억	235506	N	N	6	N	N
38	20230921	120431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4000	-120	5	-2.91	201887820	50168	30.40	4080	4100	3975	5350	2885	4120	4024.23	0.57	2354	4373	4246	4158	4031	3943	4202	3987	205	1230	500	500	5	1	41004527	1640	57.14	4.06	12	0.12	70.00	986.00	6720	20230623	-40.48	2930	20220928	36.52	6720	-40.48	20230623	3005	33.11	20230608	6720	-40.48	20230623	2930	36.52	20220928	1.14	N	046210	500	205 억	235506	N	N	6	N	N
39	20230921	110443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4015	-105	5	-2.55	172678385	42852	25.97	4080	4100	3990	5350	2885	4120	4029.65	0.57	1034	4373	4246	4158	4031	3943	4202	3987	205	1230	500	500	5	1	41004527	1646	57.36	4.07	12	0.10	70.00	986.00	6720	20230623	-40.25	2930	20220928	37.03	6720	-40.25	20230623	3005	33.61	20230608	6720	-40.25	20230623	2930	37.03	20220928	1.14	N	046210	500	205 억	235506	N	N	6	N	N
40	20230921	100435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4075	-45	5	-1.09	46595035	11460	6.94	4080	4100	4040	5350	2885	4120	4065.88	0.57	32	4373	4246	4158	4031	3943	4202	3987	205	1230	500	500	5	1	41004527	1671	58.21	4.13	12	0.03	70.00	986.00	6720	20230623	-39.36	2930	20220928	39.08	6720	-39.36	20230623	3005	35.61	20230608	6720	-39.36	20230623	2930	39.08	20220928	1.14	N	046210	500	205 억	235506	N	N	6	N	N
41	20230921	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4050	-70	5	-1.70	13829030	3402	2.06	4080	4100	4040	5350	2885	4120	4064.97	0.57	-934	4373	4246	4158	4031	3943	4202	3987	205	1230	500	500	5	1	41004527	1661	57.86	4.11	12	0.01	70.00	986.00	6720	20230623	-39.73	2930	20220928	38.23	6720	-39.73	20230623	3005	34.78	20230608	6720	-39.73	20230623	2930	38.23	20220928	1.14	N	046210	500	205 억	235506	N	N	6	N	N
42	20230920	160439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4120	-165	5	-3.85	679418025	164517	157.83	4285	4285	4070	5570	3000	4285	4129.77	0.65	-31772	4465	4375	4325	4235	4185	4350	4210	205	1285	500	500	5	1	41004527	1689	58.86	4.18	12	0.40	70.00	986.00	6720	20230623	-38.69	2930	20220928	40.61	6720	-38.69	20230623	3005	37.10	20230608	6720	-38.69	20230623	2930	40.61	20220928	1.13	N	046210	500	205 억	264619	N	N	6	N	N
43	20230920	150429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-145	5	-3.38	665347150	161107	154.56	4285	4285	4070	5570	3000	4285	4129.85	0.65	-30825	4465	4375	4325	4235	4185	4350	4210	205	1285	500	500	5	1	41004527	1698	59.14	4.20	12	0.39	70.00	986.00	6720	20230623	-38.39	2930	20220928	41.30	6720	-38.39	20230623	3005	37.77	20230608	6720	-38.39	20230623	2930	41.30	20220928	1.13	N	046210	500	205 억	264619	N	N	18	N	N
44	20230920	140433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	-200	5	-4.67	613536660	148448	142.42	4285	4285	4075	5570	3000	4285	4133.01	0.65	-30194	4465	4375	4325	4235	4185	4350	4210	205	1285	500	500	5	1	41004527	1675	58.36	4.14	12	0.36	70.00	986.00	6720	20230623	-39.21	2930	20220928	39.42	6720	-39.21	20230623	3005	35.94	20230608	6720	-39.21	20230623	2930	39.42	20220928	1.13	N	046210	500	205 억	264619	N	N	18	N	N
45	20230920	130431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4085	-200	5	-4.67	549351745	132761	127.37	4285	4285	4075	5570	3000	4285	4137.90	0.65	-32240	4465	4375	4325	4235	4185	4350	4210	205	1285	500	500	5	1	41004527	1675	58.36	4.14	12	0.32	70.00	986.00	6720	20230623	-39.21	2930	20220928	39.42	6720	-39.21	20230623	3005	35.94	20230608	6720	-39.21	20230623	2930	39.42	20220928	1.13	N	046210	500	205 억	264619	N	N	18	N	N
46	20230920	120430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4080	-205	5	-4.78	519672780	125519	120.42	4285	4285	4075	5570	3000	4285	4140.19	0.65	-30664	4465	4375	4325	4235	4185	4350	4210	205	1285	500	500	5	1	41004527	1673	58.29	4.14	12	0.31	70.00	986.00	6720	20230623	-39.29	2930	20220928	39.25	6720	-39.29	20230623	3005	35.77	20230608	6720	-39.29	20230623	2930	39.25	20220928	1.13	N	046210	500	205 억	264619	N	N	18	N	N
47	20230920	110434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4090	-195	5	-4.55	478424915	115424	110.73	4285	4285	4075	5570	3000	4285	4144.93	0.65	-29942	4465	4375	4325	4235	4185	4350	4210	205	1285	500	500	5	1	41004527	1677	58.43	4.15	12	0.28	70.00	986.00	6720	20230623	-39.14	2930	20220928	39.59	6720	-39.14	20230623	3005	36.11	20230608	6720	-39.14	20230623	2930	39.59	20220928	1.13	N	046210	500	205 억	264619	N	N	18	N	N
48	20230920	100426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4105	-180	5	-4.20	413448340	99557	95.51	4285	4285	4075	5570	3000	4285	4152.88	0.65	-29808	4465	4375	4325	4235	4185	4350	4210	205	1285	500	500	5	1	41004527	1683	58.64	4.16	12	0.24	70.00	986.00	6720	20230623	-38.91	2930	20220928	40.10	6720	-38.91	20230623	3005	36.61	20230608	6720	-38.91	20230623	2930	40.10	20220928	1.13	N	046210	500	205 억	264619	N	N	18	N	N
49	20230920	090432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	-15	5	-0.35	35318555	8268	7.93	4285	4285	4215	5570	3000	4285	4271.72	0.65	-3943	4465	4375	4325	4235	4185	4350	4210	205	1285	500	500	5	1	41004527	1751	61.00	4.33	12	0.02	70.00	986.00	6720	20230623	-36.46	2930	20220928	45.73	6720	-36.46	20230623	3005	42.10	20230608	6720	-36.46	20230623	2930	45.73	20220928	1.13	N	046210	500	205 억	264619	N	N	18	N	N
50	20230919	160429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	-35	5	-0.81	450179285	103926	102.01	4320	4415	4275	5610	3025	4320	4331.73	0.65	-3366	4493	4406	4353	4266	4213	4380	4240	205	1290	500	500	5	1	41004527	1757	61.21	4.35	12	0.25	70.00	986.00	6720	20230623	-36.24	2930	20220928	46.25	6720	-36.24	20230623	3005	42.60	20230608	6720	-36.24	20230623	2930	46.25	20220928	1.12	N	046210	500	205 억	266445	N	N	18	N	N
51	20230919	150429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4300	-20	5	-0.46	429669000	99145	97.32	4320	4415	4275	5610	3025	4320	4333.74	0.65	-3246	4493	4406	4353	4266	4213	4380	4240	205	1290	500	500	5	1	41004527	1763	61.43	4.36	12	0.24	70.00	986.00	6720	20230623	-36.01	2930	20220928	46.76	6720	-36.01	20230623	3005	43.09	20230608	6720	-36.01	20230623	2930	46.76	20220928	1.12	N	046210	500	205 억	266445	N	N	9	N	N
52	20230919	140428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	35	2	0.81	372326395	85846	84.27	4320	4415	4275	5610	3025	4320	4337.14	0.65	-827	4493	4406	4353	4266	4213	4380	4240	205	1290	500	500	5	1	41004527	1786	62.21	4.42	12	0.21	70.00	986.00	6720	20230623	-35.19	2930	20220928	48.63	6720	-35.19	20230623	3005	44.93	20230608	6720	-35.19	20230623	2930	48.63	20220928	1.12	N	046210	500	205 억	266445	N	N	9	N	N
53	20230919	130423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4370	50	2	1.16	352176255	81199	79.70	4320	4415	4275	5610	3025	4320	4337.20	0.65	1052	4493	4406	4353	4266	4213	4380	4240	205	1290	500	500	5	1	41004527	1792	62.43	4.43	12	0.20	70.00	986.00	6720	20230623	-34.97	2930	20220928	49.15	6720	-34.97	20230623	3005	45.42	20230608	6720	-34.97	20230623	2930	49.15	20220928	1.12	N	046210	500	205 억	266445	N	N	9	N	N
54	20230919	120435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	95	2	2.20	324998405	74991	73.61	4320	4415	4275	5610	3025	4320	4333.83	0.65	3486	4493	4406	4353	4266	4213	4380	4240	205	1290	500	500	5	1	41004527	1810	63.07	4.48	12	0.18	70.00	986.00	6720	20230623	-34.30	2930	20220928	50.68	6720	-34.30	20230623	3005	46.92	20230608	6720	-34.30	20230623	2930	50.68	20220928	1.12	N	046210	500	205 억	266445	N	N	9	N	N
55	20230919	110434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	45	2	1.04	263577245	60996	59.87	4320	4390	4275	5610	3025	4320	4321.22	0.65	7020	4493	4406	4353	4266	4213	4380	4240	205	1290	500	500	5	1	41004527	1790	62.36	4.43	12	0.15	70.00	986.00	6720	20230623	-35.04	2930	20220928	48.98	6720	-35.04	20230623	3005	45.26	20230608	6720	-35.04	20230623	2930	48.98	20220928	1.12	N	046210	500	205 억	266445	N	N	9	N	N
56	20230919	100429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	25	2	0.58	162167945	37656	36.96	4320	4350	4275	5610	3025	4320	4306.56	0.65	-1231	4493	4406	4353	4266	4213	4380	4240	205	1290	500	500	5	1	41004527	1782	62.07	4.41	12	0.09	70.00	986.00	6720	20230623	-35.34	2930	20220928	48.29	6720	-35.34	20230623	3005	44.59	20230608	6720	-35.34	20230623	2930	48.29	20220928	1.12	N	046210	500	205 억	266445	N	N	9	N	N
57	20230919	090429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4315	-5	5	-0.12	5620615	1304	1.28	4320	4325	4300	5610	3025	4320	4310.29	0.65	-870	4493	4406	4353	4266	4213	4380	4240	205	1290	500	500	5	1	41004527	1769	61.64	4.38	12	0.00	70.00	986.00	6720	20230623	-35.79	2930	20220928	47.27	6720	-35.79	20230623	3005	43.59	20230608	6720	-35.79	20230623	2930	47.27	20220928	1.12	N	046210	500	205 억	266445	N	N	9	N	N
58	20230918	160430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	-85	5	-1.93	441304815	101360	127.77	4360	4440	4300	5720	3085	4405	4353.78	0.66	-2995	4558	4481	4443	4366	4328	4462	4347	205	1315	500	500	5	1	41004527	1771	61.71	4.38	12	0.25	70.00	986.00	6720	20230623	-35.71	2930	20220928	47.44	6720	-35.71	20230623	3005	43.76	20230608	6720	-35.71	20230623	2930	47.44	20220928	1.13	N	046210	500	205 억	270010	N	N	9	N	N
59	20230918	150427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-70	5	-1.59	428564395	98412	124.06	4360	4440	4300	5720	3085	4405	4354.74	0.66	-2897	4558	4481	4443	4366	4328	4462	4347	205	1315	500	500	5	1	41004527	1778	61.93	4.40	12	0.24	70.00	986.00	6720	20230623	-35.49	2930	20220928	47.95	6720	-35.49	20230623	3005	44.26	20230608	6720	-35.49	20230623	2930	47.95	20220928	1.13	N	046210	500	205 억	270010	N	N	0	N	N
60	20230918	140439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-70	5	-1.59	346765630	79472	100.18	4360	4440	4315	5720	3085	4405	4363.31	0.66	305	4558	4481	4443	4366	4328	4462	4347	205	1315	500	500	5	1	41004527	1778	61.93	4.40	12	0.19	70.00	986.00	6720	20230623	-35.49	2930	20220928	47.95	6720	-35.49	20230623	3005	44.26	20230608	6720	-35.49	20230623	2930	47.95	20220928	1.13	N	046210	500	205 억	270010	N	N	0	N	N
61	20230918	130429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	-40	5	-0.91	313704265	71851	90.58	4360	4440	4315	5720	3085	4405	4365.98	0.66	4603	4558	4481	4443	4366	4328	4462	4347	205	1315	500	500	5	1	41004527	1790	62.36	4.43	12	0.18	70.00	986.00	6720	20230623	-35.04	2930	20220928	48.98	6720	-35.04	20230623	3005	45.26	20230608	6720	-35.04	20230623	2930	48.98	20220928	1.13	N	046210	500	205 억	270010	N	N	0	N	N
62	20230918	120430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-55	5	-1.25	267270460	61165	77.10	4360	4440	4315	5720	3085	4405	4369.60	0.66	4680	4558	4481	4443	4366	4328	4462	4347	205	1315	500	500	5	1	41004527	1784	62.14	4.41	12	0.15	70.00	986.00	6720	20230623	-35.27	2930	20220928	48.46	6720	-35.27	20230623	3005	44.76	20230608	6720	-35.27	20230623	2930	48.46	20220928	1.13	N	046210	500	205 억	270010	N	N	0	N	N
63	20230918	110430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4375	-30	5	-0.68	220055685	50331	63.45	4360	4440	4315	5720	3085	4405	4372.10	0.66	6213	4558	4481	4443	4366	4328	4462	4347	205	1315	500	500	5	1	41004527	1794	62.50	4.44	12	0.12	70.00	986.00	6720	20230623	-34.90	2930	20220928	49.32	6720	-34.90	20230623	3005	45.59	20230608	6720	-34.90	20230623	2930	49.32	20220928	1.13	N	046210	500	205 억	270010	N	N	0	N	N
64	20230918	100426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	-25	5	-0.57	147373765	33751	42.55	4360	4415	4315	5720	3085	4405	4366.38	0.66	7261	4558	4481	4443	4366	4328	4462	4347	205	1315	500	500	5	1	41004527	1796	62.57	4.44	12	0.08	70.00	986.00	6720	20230623	-34.82	2930	20220928	49.49	6720	-34.82	20230623	3005	45.76	20230608	6720	-34.82	20230623	2930	49.49	20220928	1.13	N	046210	500	205 억	270010	N	N	0	N	N
65	20230918	090422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4335	-70	5	-1.59	32488165	7484	9.43	4360	4405	4315	5720	3085	4405	4340.07	0.66	3486	4558	4481	4443	4366	4328	4462	4347	205	1315	500	500	5	1	41004527	1778	61.93	4.40	12	0.02	70.00	986.00	6720	20230623	-35.49	2930	20220928	47.95	6720	-35.49	20230623	3005	44.26	20230608	6720	-35.49	20230623	2930	47.95	20220928	1.13	N	046210	500	205 억	270010	N	N	0	N	N
66	20230915	160427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	-95	5	-2.11	341553260	76618	58.38	4480	4520	4405	5850	3150	4500	4458.14	0.67	-4948	4630	4565	4440	4375	4250	4597	4407	205	1350	500	500	5	1	41004527	1806	62.93	4.47	12	0.19	70.00	986.00	6720	20230623	-34.45	2930	20220928	50.34	6720	-34.45	20230623	3005	46.59	20230608	6720	-34.45	20230623	2930	50.34	20220928	1.13	N	046210	500	205 억	274958	N	N	0	N	N
67	20230915	150429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4440	-60	5	-1.33	265311430	59356	45.23	4480	4520	4420	5850	3150	4500	4469.83	0.67	-8004	4630	4565	4440	4375	4250	4597	4407	205	1350	500	500	5	1	41004527	1821	63.43	4.50	12	0.14	70.00	986.00	6720	20230623	-33.93	2930	20220928	51.54	6720	-33.93	20230623	3005	47.75	20230608	6720	-33.93	20230623	2930	51.54	20220928	1.13	N	046210	500	205 억	274958	N	N	0	N	N
68	20230915	140426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	-30	5	-0.67	202937445	45315	34.53	4480	4520	4435	5850	3150	4500	4478.37	0.67	-5398	4630	4565	4440	4375	4250	4597	4407	205	1350	500	500	5	1	41004527	1833	63.86	4.53	12	0.11	70.00	986.00	6720	20230623	-33.48	2930	20220928	52.56	6720	-33.48	20230623	3005	48.75	20230608	6720	-33.48	20230623	2930	52.56	20220928	1.13	N	046210	500	205 억	274958	N	N	0	N	N
69	20230915	130424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	0	3	0.00	168417550	37625	28.67	4480	4520	4435	5850	3150	4500	4476.21	0.67	-3661	4630	4565	4440	4375	4250	4597	4407	205	1350	500	500	5	1	41004527	1845	64.29	4.56	12	0.09	70.00	986.00	6720	20230623	-33.04	2930	20220928	53.58	6720	-33.04	20230623	3005	49.75	20230608	6720	-33.04	20230623	2930	53.58	20220928	1.13	N	046210	500	205 억	274958	N	N	0	N	N
70	20230915	120430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	10	2	0.22	153905655	34394	26.21	4480	4520	4435	5850	3150	4500	4474.78	0.67	-3066	4630	4565	4440	4375	4250	4597	4407	205	1350	500	500	5	1	41004527	1849	64.43	4.57	12	0.08	70.00	986.00	6720	20230623	-32.89	2930	20220928	53.92	6720	-32.89	20230623	3005	50.08	20230608	6720	-32.89	20230623	2930	53.92	20220928	1.13	N	046210	500	205 억	274958	N	N	0	N	N
71	20230915	110430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	-35	5	-0.78	119733795	26808	20.43	4480	4510	4435	5850	3150	4500	4466.34	0.67	1500	4630	4565	4440	4375	4250	4597	4407	205	1350	500	500	5	1	41004527	1831	63.79	4.53	12	0.07	70.00	986.00	6720	20230623	-33.56	2930	20220928	52.39	6720	-33.56	20230623	3005	48.59	20230608	6720	-33.56	20230623	2930	52.39	20220928	1.13	N	046210	500	205 억	274958	N	N	0	N	N
72	20230915	100431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	-20	5	-0.44	70576775	15798	12.04	4480	4510	4435	5850	3150	4500	4467.45	0.67	-2564	4630	4565	4440	4375	4250	4597	4407	205	1350	500	500	5	1	41004527	1837	64.00	4.54	12	0.04	70.00	986.00	6720	20230623	-33.33	2930	20220928	52.90	6720	-33.33	20230623	3005	49.08	20230608	6720	-33.33	20230623	2930	52.90	20220928	1.13	N	046210	500	205 억	274958	N	N	0	N	N
73	20230915	090424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	-50	5	-1.11	8429500	1881	1.43	4480	4505	4435	5850	3150	4500	4481.38	0.67	-1134	4630	4565	4440	4375	4250	4597	4407	205	1350	500	500	5	1	41004527	1825	63.57	4.51	12	0.00	70.00	986.00	6720	20230623	-33.78	2930	20220928	51.88	6720	-33.78	20230623	3005	48.09	20230608	6720	-33.78	20230623	2930	51.88	20220928	1.13	N	046210	500	205 억	274958	N	N	0	N	N
74	20230914	160427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	50	2	1.12	580336345	130952	65.72	4440	4505	4315	5780	3115	4450	4431.67	0.66	-8373	4810	4630	4520	4340	4230	4575	4285	205	1330	500	500	5	1	41004527	1845	64.29	4.56	12	0.32	70.00	986.00	6720	20230623	-33.04	2930	20220928	53.58	6720	-33.04	20230623	3005	49.75	20230608	6720	-33.04	20230623	2930	53.58	20220928	1.12	N	046210	500	205 억	269011	N	N	0	N	N
75	20230914	150420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	35	2	0.79	505832920	114376	57.40	4440	4505	4315	5780	3115	4450	4422.54	0.66	-8360	4810	4630	4520	4340	4230	4575	4285	205	1330	500	500	5	1	41004527	1839	64.07	4.55	12	0.28	70.00	986.00	6720	20230623	-33.26	2930	20220928	53.07	6720	-33.26	20230623	3005	49.25	20230608	6720	-33.26	20230623	2930	53.07	20220928	1.12	N	046210	500	205 억	269011	N	N	0	N	N
76	20230914	140419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4465	15	2	0.34	448103335	101425	50.90	4440	4505	4315	5780	3115	4450	4418.08	0.66	-6784	4810	4630	4520	4340	4230	4575	4285	205	1330	500	500	5	1	41004527	1831	63.79	4.53	12	0.25	70.00	986.00	6720	20230623	-33.56	2930	20220928	52.39	6720	-33.56	20230623	3005	48.59	20230608	6720	-33.56	20230623	2930	52.39	20220928	1.12	N	046210	500	205 억	269011	N	N	0	N	N
77	20230914	130416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	10	2	0.22	398321365	90281	45.31	4440	4505	4315	5780	3115	4450	4412.02	0.66	-2051	4810	4630	4520	4340	4230	4575	4285	205	1330	500	500	5	1	41004527	1829	63.71	4.52	12	0.22	70.00	986.00	6720	20230623	-33.63	2930	20220928	52.22	6720	-33.63	20230623	3005	48.42	20230608	6720	-33.63	20230623	2930	52.22	20220928	1.12	N	046210	500	205 억	269011	N	N	0	N	N
78	20230914	120426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	-15	5	-0.34	280262785	63822	32.03	4440	4450	4315	5780	3115	4450	4391.32	0.66	-1462	4810	4630	4520	4340	4230	4575	4285	205	1330	500	500	5	1	41004527	1819	63.36	4.50	12	0.16	70.00	986.00	6720	20230623	-34.00	2930	20220928	51.37	6720	-34.00	20230623	3005	47.59	20230608	6720	-34.00	20230623	2930	51.37	20220928	1.12	N	046210	500	205 억	269011	N	N	0	N	N
79	20230914	110420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	-45	5	-1.01	243388845	55472	27.84	4440	4450	4315	5780	3115	4450	4387.60	0.66	-3111	4810	4630	4520	4340	4230	4575	4285	205	1330	500	500	5	1	41004527	1806	62.93	4.47	12	0.14	70.00	986.00	6720	20230623	-34.45	2930	20220928	50.34	6720	-34.45	20230623	3005	46.59	20230608	6720	-34.45	20230623	2930	50.34	20220928	1.12	N	046210	500	205 억	269011	N	N	0	N	N
80	20230914	100415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	-40	5	-0.90	137565795	31326	15.72	4440	4450	4315	5780	3115	4450	4391.43	0.66	4626	4810	4630	4520	4340	4230	4575	4285	205	1330	500	500	5	1	41004527	1808	63.00	4.47	12	0.08	70.00	986.00	6720	20230623	-34.38	2930	20220928	50.51	6720	-34.38	20230623	3005	46.76	20230608	6720	-34.38	20230623	2930	50.51	20220928	1.12	N	046210	500	205 억	269011	N	N	0	N	N
81	20230914	090423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	0	3	0.00	20401935	4632	2.32	4440	4450	4315	5780	3115	4450	4404.56	0.66	-917	4810	4630	4520	4340	4230	4575	4285	205	1330	500	500	5	1	41004527	1825	63.57	4.51	12	0.01	70.00	986.00	6720	20230623	-33.78	2930	20220928	51.88	6720	-33.78	20230623	3005	48.09	20230608	6720	-33.78	20230623	2930	51.88	20220928	1.12	N	046210	500	205 억	269011	N	N	0	N	N
82	20230913	160426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	-200	5	-4.30	885309330	197243	45.15	4685	4700	4410	6040	3255	4650	4488.18	0.83	-72585	4963	4806	4608	4451	4253	4885	4530	205	1390	500	500	5	1	41004527	1825	63.57	4.51	12	0.48	70.00	986.00	6720	20230623	-33.78	2930	20220928	51.88	6720	-33.78	20230623	3005	48.09	20230608	6720	-33.78	20230623	2930	51.88	20220928	1.13	N	046210	500	205 억	340786	N	N	0	N	N
83	20230913	150421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	-220	5	-4.73	821738325	183057	41.91	4685	4700	4410	6040	3255	4650	4488.71	0.83	-66166	4963	4806	4608	4451	4253	4885	4530	205	1390	500	500	5	1	41004527	1817	63.29	4.49	12	0.45	70.00	986.00	6720	20230623	-34.08	2930	20220928	51.19	6720	-34.08	20230623	3005	47.42	20230608	6720	-34.08	20230623	2930	51.19	20220928	1.13	N	046210	500	205 억	340786	N	N	0	N	N
84	20230913	140423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	-220	5	-4.73	690279105	153413	35.12	4685	4700	4410	6040	3255	4650	4499.18	0.83	-56406	4963	4806	4608	4451	4253	4885	4530	205	1390	500	500	5	1	41004527	1817	63.29	4.49	12	0.37	70.00	986.00	6720	20230623	-34.08	2930	20220928	51.19	6720	-34.08	20230623	3005	47.42	20230608	6720	-34.08	20230623	2930	51.19	20220928	1.13	N	046210	500	205 억	340786	N	N	0	N	N
85	20230913	130413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	-190	5	-4.09	659852440	146576	33.55	4685	4700	4410	6040	3255	4650	4501.47	0.83	-54932	4963	4806	4608	4451	4253	4885	4530	205	1390	500	500	5	1	41004527	1829	63.71	4.52	12	0.36	70.00	986.00	6720	20230623	-33.63	2930	20220928	52.22	6720	-33.63	20230623	3005	48.42	20230608	6720	-33.63	20230623	2930	52.22	20220928	1.13	N	046210	500	205 억	340786	N	N	0	N	N
86	20230913	120425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4480	-170	5	-3.66	618431715	137257	31.42	4685	4700	4410	6040	3255	4650	4505.33	0.83	-50939	4963	4806	4608	4451	4253	4885	4530	205	1390	500	500	5	1	41004527	1837	64.00	4.54	12	0.33	70.00	986.00	6720	20230623	-33.33	2930	20220928	52.90	6720	-33.33	20230623	3005	49.08	20230608	6720	-33.33	20230623	2930	52.90	20220928	1.13	N	046210	500	205 억	340786	N	N	0	N	N
87	20230913	110421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	-190	5	-4.09	547349080	121328	27.77	4685	4700	4410	6040	3255	4650	4510.97	0.83	-42515	4963	4806	4608	4451	4253	4885	4530	205	1390	500	500	5	1	41004527	1829	63.71	4.52	12	0.30	70.00	986.00	6720	20230623	-33.63	2930	20220928	52.22	6720	-33.63	20230623	3005	48.42	20230608	6720	-33.63	20230623	2930	52.22	20220928	1.13	N	046210	500	205 억	340786	N	N	0	N	N
88	20230913	100416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	-165	5	-3.55	319833820	70142	16.06	4685	4700	4475	6040	3255	4650	4559.41	0.83	-28353	4963	4806	4608	4451	4253	4885	4530	205	1390	500	500	5	1	41004527	1839	64.07	4.55	12	0.17	70.00	986.00	6720	20230623	-33.26	2930	20220928	53.07	6720	-33.26	20230623	3005	49.25	20230608	6720	-33.26	20230623	2930	53.07	20220928	1.13	N	046210	500	205 억	340786	N	N	0	N	N
89	20230913	090413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	-90	5	-1.94	111875530	24127	5.52	4685	4700	4560	6040	3255	4650	4636.78	0.83	-12487	4963	4806	4608	4451	4253	4885	4530	205	1390	500	500	5	1	41004527	1870	65.14	4.62	12	0.06	70.00	986.00	6720	20230623	-32.14	2930	20220928	55.63	6720	-32.14	20230623	3005	51.75	20230608	6720	-32.14	20230623	2930	55.63	20220928	1.13	N	046210	500	205 억	340786	N	N	0	N	N
90	20230912	160411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	220	2	4.97	1980553080	429462	354.03	4510	4765	4410	5750	3105	4430	4611.59	0.83	-3480	4540	4485	4395	4340	4250	4512	4367	205	1320	500	500	5	1	41004527	1907	66.43	4.72	12	1.05	70.00	986.00	6720	20230623	-30.80	2930	20220928	58.70	6720	-30.80	20230623	3005	54.74	20230608	6720	-30.80	20230623	2930	58.70	20220928	1.14	N	046210	500	205 억	340074	N	N	0	N	N
91	20230912	150419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4560	130	2	2.93	1860660355	403546	332.67	4510	4765	4410	5750	3105	4430	4610.78	0.83	-2091	4540	4485	4395	4340	4250	4512	4367	205	1320	500	500	5	1	41004527	1870	65.14	4.62	12	0.98	70.00	986.00	6720	20230623	-32.14	2930	20220928	55.63	6720	-32.14	20230623	3005	51.75	20230608	6720	-32.14	20230623	2930	55.63	20220928	1.14	N	046210	500	205 억	340074	N	N	0	N	N
92	20230912	140417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4635	205	2	4.63	1682967285	364434	300.42	4510	4765	4410	5750	3105	4430	4618.03	0.83	-6371	4540	4485	4395	4340	4250	4512	4367	205	1320	500	500	5	1	41004527	1901	66.21	4.70	12	0.89	70.00	986.00	6720	20230623	-31.03	2930	20220928	58.19	6720	-31.03	20230623	3005	54.24	20230608	6720	-31.03	20230623	2930	58.19	20220928	1.14	N	046210	500	205 억	340074	N	N	0	N	N
93	20230912	130415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4630	200	2	4.51	1055513510	229871	189.50	4510	4695	4410	5750	3105	4430	4591.76	0.83	16014	4540	4485	4395	4340	4250	4512	4367	205	1320	500	500	5	1	41004527	1899	66.14	4.70	12	0.56	70.00	986.00	6720	20230623	-31.10	2930	20220928	58.02	6720	-31.10	20230623	3005	54.08	20230608	6720	-31.10	20230623	2930	58.02	20220928	1.14	N	046210	500	205 억	340074	N	N	0	N	N
94	20230912	120410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4620	190	2	4.29	977869375	213089	175.66	4510	4695	4410	5750	3105	4430	4589.02	0.83	21477	4540	4485	4395	4340	4250	4512	4367	205	1320	500	500	5	1	41004527	1894	66.00	4.69	12	0.52	70.00	986.00	6720	20230623	-31.25	2930	20220928	57.68	6720	-31.25	20230623	3005	53.74	20230608	6720	-31.25	20230623	2930	57.68	20220928	1.14	N	046210	500	205 억	340074	N	N	0	N	N
95	20230912	110414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4655	225	2	5.08	774870990	169329	139.59	4510	4695	4410	5750	3105	4430	4576.13	0.83	18481	4540	4485	4395	4340	4250	4512	4367	205	1320	500	500	5	1	41004527	1909	66.50	4.72	12	0.41	70.00	986.00	6720	20230623	-30.73	2930	20220928	58.87	6720	-30.73	20230623	3005	54.91	20230608	6720	-30.73	20230623	2930	58.87	20220928	1.14	N	046210	500	205 억	340074	N	N	0	N	N
96	20230912	100413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4595	165	2	3.72	403433310	89021	73.38	4510	4645	4410	5750	3105	4430	4531.89	0.83	8913	4540	4485	4395	4340	4250	4512	4367	205	1320	500	500	5	1	41004527	1884	65.64	4.66	12	0.22	70.00	986.00	6720	20230623	-31.62	2930	20220928	56.83	6720	-31.62	20230623	3005	52.91	20230608	6720	-31.62	20230623	2930	56.83	20220928	1.14	N	046210	500	205 억	340074	N	N	0	N	N
97	20230912	090418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4485	55	2	1.24	29455740	6559	5.41	4510	4525	4465	5750	3105	4430	4490.89	0.83	-3378	4540	4485	4395	4340	4250	4512	4367	205	1320	500	500	5	1	41004527	1839	64.07	4.55	12	0.02	70.00	986.00	6720	20230623	-33.26	2930	20220928	53.07	6720	-33.26	20230623	3005	49.25	20230608	6720	-33.26	20230623	2930	53.07	20220928	1.14	N	046210	500	205 억	340074	N	N	0	N	N
98	20230911	160410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	125	2	2.90	527725865	120091	175.29	4370	4450	4305	5590	3015	4305	4394.38	0.81	7431	4485	4395	4310	4220	4135	4440	4265	205	1285	500	500	5	1	41004527	1817	63.29	4.49	12	0.29	70.00	986.00	6720	20230623	-34.08	2930	20220928	51.19	6720	-34.08	20230623	3005	47.42	20230608	6720	-34.08	20230623	2930	51.19	20220928	1.13	N	046210	500	205 억	332643	N	N	0	N	N
99	20230911	150416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4410	105	2	2.44	479789465	109232	159.44	4370	4450	4305	5590	3015	4305	4392.39	0.81	7959	4485	4395	4310	4220	4135	4440	4265	205	1285	500	500	5	1	41004527	1808	63.00	4.47	12	0.27	70.00	986.00	6720	20230623	-34.38	2930	20220928	50.51	6720	-34.38	20230623	3005	46.76	20230608	6720	-34.38	20230623	2930	50.51	20220928	1.13	N	046210	500	205 억	332643	N	N	0	N	N
100	20230911	140422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	115	2	2.67	429490770	97786	142.73	4370	4450	4305	5590	3015	4305	4392.15	0.81	12790	4485	4395	4310	4220	4135	4440	4265	205	1285	500	500	5	1	41004527	1812	63.14	4.48	12	0.24	70.00	986.00	6720	20230623	-34.23	2930	20220928	50.85	6720	-34.23	20230623	3005	47.09	20230608	6720	-34.23	20230623	2930	50.85	20220928	1.13	N	046210	500	205 억	332643	N	N	0	N	N
101	20230911	130407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	75	2	1.74	300015550	68468	99.94	4370	4450	4305	5590	3015	4305	4381.84	0.81	-3380	4485	4395	4310	4220	4135	4440	4265	205	1285	500	500	5	1	41004527	1796	62.57	4.44	12	0.17	70.00	986.00	6720	20230623	-34.82	2930	20220928	49.49	6720	-34.82	20230623	3005	45.76	20230608	6720	-34.82	20230623	2930	49.49	20220928	1.13	N	046210	500	205 억	332643	N	N	0	N	N
102	20230911	120412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4390	85	2	1.97	267760955	61117	89.21	4370	4450	4305	5590	3015	4305	4381.12	0.81	-877	4485	4395	4310	4220	4135	4440	4265	205	1285	500	500	5	1	41004527	1800	62.71	4.45	12	0.15	70.00	986.00	6720	20230623	-34.67	2930	20220928	49.83	6720	-34.67	20230623	3005	46.09	20230608	6720	-34.67	20230623	2930	49.83	20220928	1.13	N	046210	500	205 억	332643	N	N	0	N	N
103	20230911	110404	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4355	50	2	1.16	191030685	43549	63.56	4370	4450	4305	5590	3015	4305	4386.57	0.81	-8353	4485	4395	4310	4220	4135	4440	4265	205	1285	500	500	5	1	41004527	1786	62.21	4.42	12	0.11	70.00	986.00	6720	20230623	-35.19	2930	20220928	48.63	6720	-35.19	20230623	3005	44.93	20230608	6720	-35.19	20230623	2930	48.63	20220928	1.13	N	046210	500	205 억	332643	N	N	0	N	N
104	20230911	100406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4365	60	2	1.39	156538225	35625	52.00	4370	4450	4305	5590	3015	4305	4394.06	0.81	-5749	4485	4395	4310	4220	4135	4440	4265	205	1285	500	500	5	1	41004527	1790	62.36	4.43	12	0.09	70.00	986.00	6720	20230623	-35.04	2930	20220928	48.98	6720	-35.04	20230623	3005	45.26	20230608	6720	-35.04	20230623	2930	48.98	20220928	1.13	N	046210	500	205 억	332643	N	N	0	N	N
105	20230911	090406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	45	2	1.05	13250360	3054	4.46	4370	4370	4305	5590	3015	4305	4338.69	0.81	61	4485	4395	4310	4220	4135	4440	4265	205	1285	500	500	5	1	41004527	1784	62.14	4.41	12	0.01	70.00	986.00	6720	20230623	-35.27	2930	20220928	48.46	6720	-35.27	20230623	3005	44.76	20230608	6720	-35.27	20230623	2930	48.46	20220928	1.13	N	046210	500	205 억	332643	N	N	0	N	N
106	20230908	160411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4305	45	2	1.06	289255135	67384	33.27	4265	4400	4225	5530	2985	4260	4292.59	0.79	9335	4550	4405	4310	4165	4070	4357	4117	205	1270	500	500	5	1	41004527	1765	61.50	4.37	12	0.16	70.00	986.00	6720	20230623	-35.94	2930	20220928	46.93	6720	-35.94	20230623	3005	43.26	20230608	6720	-35.94	20230623	2930	46.93	20220928	1.13	N	046210	500	205 억	322744	N	N	0	N	N
107	20230908	150412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4310	50	2	1.17	275760535	64251	31.72	4265	4400	4225	5530	2985	4260	4291.93	0.79	9260	4550	4405	4310	4165	4070	4357	4117	205	1270	500	500	5	1	41004527	1767	61.57	4.37	12	0.16	70.00	986.00	6720	20230623	-35.86	2930	20220928	47.10	6720	-35.86	20230623	3005	43.43	20230608	6720	-35.86	20230623	2930	47.10	20220928	1.13	N	046210	500	205 억	322744	N	N	0	N	N
108	20230908	140413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	20	2	0.47	209416290	48783	24.09	4265	4400	4225	5530	2985	4260	4292.81	0.79	2662	4550	4405	4310	4165	4070	4357	4117	205	1270	500	500	5	1	41004527	1755	61.14	4.34	12	0.12	70.00	986.00	6720	20230623	-36.31	2930	20220928	46.08	6720	-36.31	20230623	3005	42.43	20230608	6720	-36.31	20230623	2930	46.08	20220928	1.13	N	046210	500	205 억	322744	N	N	0	N	N
109	20230908	130413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4275	15	2	0.35	194529525	45305	22.37	4265	4400	4225	5530	2985	4260	4293.78	0.79	2022	4550	4405	4310	4165	4070	4357	4117	205	1270	500	500	5	1	41004527	1753	61.07	4.34	12	0.11	70.00	986.00	6720	20230623	-36.38	2930	20220928	45.90	6720	-36.38	20230623	3005	42.26	20230608	6720	-36.38	20230623	2930	45.90	20220928	1.13	N	046210	500	205 억	322744	N	N	0	N	N
110	20230908	120420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4280	20	2	0.47	185921435	43293	21.37	4265	4400	4225	5530	2985	4260	4294.49	0.79	1599	4550	4405	4310	4165	4070	4357	4117	205	1270	500	500	5	1	41004527	1755	61.14	4.34	12	0.11	70.00	986.00	6720	20230623	-36.31	2930	20220928	46.08	6720	-36.31	20230623	3005	42.43	20230608	6720	-36.31	20230623	2930	46.08	20220928	1.13	N	046210	500	205 억	322744	N	N	0	N	N
111	20230908	110415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4285	25	2	0.59	159226215	37041	18.29	4265	4400	4225	5530	2985	4260	4298.65	0.79	1133	4550	4405	4310	4165	4070	4357	4117	205	1270	500	500	5	1	41004527	1757	61.21	4.35	12	0.09	70.00	986.00	6720	20230623	-36.24	2930	20220928	46.25	6720	-36.24	20230623	3005	42.60	20230608	6720	-36.24	20230623	2930	46.25	20220928	1.13	N	046210	500	205 억	322744	N	N	0	N	N
112	20230908	100411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4330	70	2	1.64	102088840	23855	11.78	4265	4340	4225	5530	2985	4260	4279.56	0.79	3759	4550	4405	4310	4165	4070	4357	4117	205	1270	500	500	5	1	41004527	1775	61.86	4.39	12	0.06	70.00	986.00	6720	20230623	-35.57	2930	20220928	47.78	6720	-35.57	20230623	3005	44.09	20230608	6720	-35.57	20230623	2930	47.78	20220928	1.13	N	046210	500	205 억	322744	N	N	0	N	N
113	20230908	090419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4265	5	2	0.12	10196360	2397	1.18	4265	4265	4225	5530	2985	4260	4253.80	0.79	-1053	4550	4405	4310	4165	4070	4357	4117	205	1270	500	500	5	1	41004527	1749	60.93	4.33	12	0.01	70.00	986.00	6720	20230623	-36.53	2930	20220928	45.56	6720	-36.53	20230623	3005	41.93	20230608	6720	-36.53	20230623	2930	45.56	20220928	1.13	N	046210	500	205 억	322744	N	N	0	N	N
114	20230907	160410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-155	5	-3.51	873717790	202478	100.81	4415	4455	4215	5730	3095	4415	4315.13	0.90	-46271	4565	4490	4410	4335	4255	4527	4372	205	1315	500	500	5	1	41004527	1747	60.86	4.32	12	0.49	70.00	986.00	6720	20230623	-36.61	2930	20220928	45.39	6720	-36.61	20230623	3005	41.76	20230608	6720	-36.61	20230623	2930	45.39	20220928	1.12	N	046210	500	205 억	369015	N	N	0	N	N
115	20230907	150411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4295	-120	5	-2.72	856759235	198501	98.83	4415	4455	4215	5730	3095	4415	4316.15	0.90	-46529	4565	4490	4410	4335	4255	4527	4372	205	1315	500	500	5	1	41004527	1761	61.36	4.36	12	0.48	70.00	986.00	6720	20230623	-36.09	2930	20220928	46.59	6720	-36.09	20230623	3005	42.93	20230608	6720	-36.09	20230623	2930	46.59	20220928	1.12	N	046210	500	205 억	369015	N	N	0	N	N
116	20230907	140409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4260	-155	5	-3.51	804263140	186220	92.72	4415	4455	4215	5730	3095	4415	4318.89	0.90	-38918	4565	4490	4410	4335	4255	4527	4372	205	1315	500	500	5	1	41004527	1747	60.86	4.32	12	0.45	70.00	986.00	6720	20230623	-36.61	2930	20220928	45.39	6720	-36.61	20230623	3005	41.76	20230608	6720	-36.61	20230623	2930	45.39	20220928	1.12	N	046210	500	205 억	369015	N	N	0	N	N
117	20230907	130410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4320	-95	5	-2.15	457418500	104949	52.25	4415	4455	4300	5730	3095	4415	4358.48	0.90	-45422	4565	4490	4410	4335	4255	4527	4372	205	1315	500	500	5	1	41004527	1771	61.71	4.38	12	0.26	70.00	986.00	6720	20230623	-35.71	2930	20220928	47.44	6720	-35.71	20230623	3005	43.76	20230608	6720	-35.71	20230623	2930	47.44	20220928	1.12	N	046210	500	205 억	369015	N	N	0	N	N
118	20230907	120416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-65	5	-1.47	310249000	70929	35.32	4415	4455	4345	5730	3095	4415	4374.08	0.90	-27926	4565	4490	4410	4335	4255	4527	4372	205	1315	500	500	5	1	41004527	1784	62.14	4.41	12	0.17	70.00	986.00	6720	20230623	-35.27	2930	20220928	48.46	6720	-35.27	20230623	3005	44.76	20230608	6720	-35.27	20230623	2930	48.46	20220928	1.12	N	046210	500	205 억	369015	N	N	0	N	N
119	20230907	110415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	-15	5	-0.34	280212670	64043	31.89	4415	4455	4345	5730	3095	4415	4375.38	0.90	-23063	4565	4490	4410	4335	4255	4527	4372	205	1315	500	500	5	1	41004527	1804	62.86	4.46	12	0.16	70.00	986.00	6720	20230623	-34.52	2930	20220928	50.17	6720	-34.52	20230623	3005	46.42	20230608	6720	-34.52	20230623	2930	50.17	20220928	1.12	N	046210	500	205 억	369015	N	N	0	N	N
120	20230907	100411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-65	5	-1.47	175043860	39963	19.90	4415	4455	4350	5730	3095	4415	4380.15	0.90	-16267	4565	4490	4410	4335	4255	4527	4372	205	1315	500	500	5	1	41004527	1784	62.14	4.41	12	0.10	70.00	986.00	6720	20230623	-35.27	2930	20220928	48.46	6720	-35.27	20230623	3005	44.76	20230608	6720	-35.27	20230623	2930	48.46	20220928	1.12	N	046210	500	205 억	369015	N	N	0	N	N
121	20230907	090415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	-10	5	-0.23	8066860	1831	0.91	4415	4415	4380	5730	3095	4415	4405.71	0.90	-925	4565	4490	4410	4335	4255	4527	4372	205	1315	500	500	5	1	41004527	1806	62.93	4.47	12	0.00	70.00	986.00	6720	20230623	-34.45	2930	20220928	50.34	6720	-34.45	20230623	3005	46.59	20230608	6720	-34.45	20230623	2930	50.34	20220928	1.12	N	046210	500	205 억	369015	N	N	0	N	N
122	20230906	160410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4415	30	2	0.68	876022725	199303	159.04	4360	4485	4330	5700	3070	4385	4395.18	0.79	-72104	4625	4505	4435	4315	4245	4470	4280	205	1315	500	500	5	1	41004527	1810	63.07	4.48	12	0.49	70.00	986.00	6720	20230623	-34.30	2930	20220928	50.68	6720	-34.30	20230623	3005	46.92	20230608	6720	-34.30	20230623	2930	50.68	20220928	1.13	N	046210	500	205 억	322096	N	N	34	N	N
123	20230906	150409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	15	2	0.34	860114445	195698	156.17	4360	4485	4330	5700	3070	4385	4395.11	0.79	-71952	4625	4505	4435	4315	4245	4470	4280	205	1315	500	500	5	1	41004527	1804	62.86	4.46	12	0.48	70.00	986.00	6720	20230623	-34.52	2930	20220928	50.17	6720	-34.52	20230623	3005	46.42	20230608	6720	-34.52	20230623	2930	50.17	20220928	1.13	N	046210	500	205 억	322096	N	N	34	N	N
124	20230906	140412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4430	45	2	1.03	838912080	190878	152.32	4360	4485	4330	5700	3070	4385	4395.02	0.79	-69133	4625	4505	4435	4315	4245	4470	4280	205	1315	500	500	5	1	41004527	1817	63.29	4.49	12	0.47	70.00	986.00	6720	20230623	-34.08	2930	20220928	51.19	6720	-34.08	20230623	3005	47.42	20230608	6720	-34.08	20230623	2930	51.19	20220928	1.13	N	046210	500	205 억	322096	N	N	34	N	N
125	20230906	130408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4380	-5	5	-0.11	802606090	182630	145.74	4360	4485	4330	5700	3070	4385	4394.71	0.79	-66358	4625	4505	4435	4315	4245	4470	4280	205	1315	500	500	5	1	41004527	1796	62.57	4.44	12	0.45	70.00	986.00	6720	20230623	-34.82	2930	20220928	49.49	6720	-34.82	20230623	3005	45.76	20230608	6720	-34.82	20230623	2930	49.49	20220928	1.13	N	046210	500	205 억	322096	N	N	34	N	N
126	20230906	120412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4370	-15	5	-0.34	552679495	125174	99.89	4360	4485	4335	5700	3070	4385	4415.29	0.79	-38589	4625	4505	4435	4315	4245	4470	4280	205	1315	500	500	5	1	41004527	1792	62.43	4.43	12	0.31	70.00	986.00	6720	20230623	-34.97	2930	20220928	49.15	6720	-34.97	20230623	3005	45.42	20230608	6720	-34.97	20230623	2930	49.15	20220928	1.13	N	046210	500	205 억	322096	N	N	34	N	N
127	20230906	110413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	35	2	0.80	406940245	92058	73.46	4360	4485	4335	5700	3070	4385	4420.48	0.79	-21660	4625	4505	4435	4315	4245	4470	4280	205	1315	500	500	5	1	41004527	1812	63.14	4.48	12	0.22	70.00	986.00	6720	20230623	-34.23	2930	20220928	50.85	6720	-34.23	20230623	3005	47.09	20230608	6720	-34.23	20230623	2930	50.85	20220928	1.13	N	046210	500	205 억	322096	N	N	34	N	N
128	20230906	100402	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	20	2	0.46	200979430	45773	36.53	4360	4430	4335	5700	3070	4385	4390.79	0.79	-8587	4625	4505	4435	4315	4245	4470	4280	205	1315	500	500	5	1	41004527	1806	62.93	4.47	12	0.11	70.00	986.00	6720	20230623	-34.45	2930	20220928	50.34	6720	-34.45	20230623	3005	46.59	20230608	6720	-34.45	20230623	2930	50.34	20220928	1.13	N	046210	500	205 억	322096	N	N	34	N	N
129	20230906	090406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4350	-35	5	-0.80	59588995	13648	10.89	4360	4405	4350	5700	3070	4385	4366.13	0.79	-6156	4625	4505	4435	4315	4245	4470	4280	205	1315	500	500	5	1	41004527	1784	62.14	4.41	12	0.03	70.00	986.00	6720	20230623	-35.27	2930	20220928	48.46	6720	-35.27	20230623	3005	44.76	20230608	6720	-35.27	20230623	2930	48.46	20220928	1.13	N	046210	500	205 억	322096	N	N	34	N	N
130	20230905	160404	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4385	-50	5	-1.13	542815530	122989	48.78	4455	4555	4365	5760	3105	4435	4413.95	0.80	-60753	4735	4585	4505	4355	4275	4545	4315	205	1325	500	500	5	1	41004527	1798	62.64	4.45	12	0.30	70.00	986.00	6720	20230623	-34.75	2930	20220928	49.66	6720	-34.75	20230623	3005	45.92	20230608	6720	-34.75	20230623	2930	49.66	20220928	1.17	N	046210	500	205 억	326338	N	N	34	N	N
131	20230905	150416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	-30	5	-0.68	475081675	107531	42.65	4455	4555	4365	5760	3105	4435	4418.09	0.80	-53100	4735	4585	4505	4355	4275	4545	4315	205	1325	500	500	5	1	41004527	1806	62.93	4.47	12	0.26	70.00	986.00	6720	20230623	-34.45	2930	20220928	50.34	6720	-34.45	20230623	3005	46.59	20230608	6720	-34.45	20230623	2930	50.34	20220928	1.17	N	046210	500	205 억	326338	N	N	0	N	N
132	20230905	140412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4405	-30	5	-0.68	443225050	100291	39.78	4455	4555	4365	5760	3105	4435	4419.39	0.80	-50513	4735	4585	4505	4355	4275	4545	4315	205	1325	500	500	5	1	41004527	1806	62.93	4.47	12	0.24	70.00	986.00	6720	20230623	-34.45	2930	20220928	50.34	6720	-34.45	20230623	3005	46.59	20230608	6720	-34.45	20230623	2930	50.34	20220928	1.17	N	046210	500	205 억	326338	N	N	0	N	N
133	20230905	130356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4400	-35	5	-0.79	337039440	76078	30.17	4455	4555	4385	5760	3105	4435	4430.18	0.80	-34937	4735	4585	4505	4355	4275	4545	4315	205	1325	500	500	5	1	41004527	1804	62.86	4.46	12	0.19	70.00	986.00	6720	20230623	-34.52	2930	20220928	50.17	6720	-34.52	20230623	3005	46.42	20230608	6720	-34.52	20230623	2930	50.17	20220928	1.17	N	046210	500	205 억	326338	N	N	0	N	N
134	20230905	120404	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4425	-10	5	-0.23	241219760	54423	21.58	4455	4555	4385	5760	3105	4435	4432.31	0.80	-20773	4735	4585	4505	4355	4275	4545	4315	205	1325	500	500	5	1	41004527	1814	63.21	4.49	12	0.13	70.00	986.00	6720	20230623	-34.15	2930	20220928	51.02	6720	-34.15	20230623	3005	47.25	20230608	6720	-34.15	20230623	2930	51.02	20220928	1.17	N	046210	500	205 억	326338	N	N	0	N	N
135	20230905	110407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4450	15	2	0.34	176159870	39769	15.77	4455	4555	4385	5760	3105	4435	4429.58	0.80	-9206	4735	4585	4505	4355	4275	4545	4315	205	1325	500	500	5	1	41004527	1825	63.57	4.51	12	0.10	70.00	986.00	6720	20230623	-33.78	2930	20220928	51.88	6720	-33.78	20230623	3005	48.09	20230608	6720	-33.78	20230623	2930	51.88	20220928	1.17	N	046210	500	205 억	326338	N	N	0	N	N
136	20230905	100402	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	0	3	0.00	149636590	33823	13.41	4455	4555	4385	5760	3105	4435	4424.11	0.80	-7967	4735	4585	4505	4355	4275	4545	4315	205	1325	500	500	5	1	41004527	1819	63.36	4.50	12	0.08	70.00	986.00	6720	20230623	-34.00	2930	20220928	51.37	6720	-34.00	20230623	3005	47.59	20230608	6720	-34.00	20230623	2930	51.37	20220928	1.17	N	046210	500	205 억	326338	N	N	0	N	N
137	20230905	090358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4500	65	2	1.47	18308080	4100	1.63	4455	4555	4440	5760	3105	4435	4465.39	0.80	-2157	4735	4585	4505	4355	4275	4545	4315	205	1325	500	500	5	1	41004527	1845	64.29	4.56	12	0.01	70.00	986.00	6720	20230623	-33.04	2930	20220928	53.58	6720	-33.04	20230623	3005	49.75	20230608	6720	-33.04	20230623	2930	53.58	20220928	1.17	N	046210	500	205 억	326338	N	N	0	N	N
138	20230904	160401	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	-225	5	-4.83	1118897595	249756	138.80	4655	4655	4425	6050	3265	4660	4479.98	0.87	-29340	4870	4765	4710	4605	4550	4737	4577	205	1390	500	500	5	1	41004527	1819	63.36	4.50	12	0.61	70.00	986.00	6720	20230623	-34.00	2915	20220901	52.14	6720	-34.00	20230623	3005	47.59	20230608	6720	-34.00	20230623	2930	51.37	20220928	1.17	N	046210	500	205 억	355678	N	N	0	N	N
139	20230904	150355	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4460	-200	5	-4.29	1029939900	229718	127.67	4655	4655	4425	6050	3265	4660	4483.50	0.87	-29285	4870	4765	4710	4605	4550	4737	4577	205	1390	500	500	5	1	41004527	1829	63.71	4.52	12	0.56	70.00	986.00	6720	20230623	-33.63	2915	20220901	53.00	6720	-33.63	20230623	3005	48.42	20230608	6720	-33.63	20230623	2930	52.22	20220928	1.17	N	046210	500	205 억	355678	N	N	0	N	N
140	20230904	140352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4435	-225	5	-4.83	903387770	201217	111.83	4655	4655	4430	6050	3265	4660	4489.62	0.87	-24329	4870	4765	4710	4605	4550	4737	4577	205	1390	500	500	5	1	41004527	1819	63.36	4.50	12	0.49	70.00	986.00	6720	20230623	-34.00	2915	20220901	52.14	6720	-34.00	20230623	3005	47.59	20230608	6720	-34.00	20230623	2930	51.37	20220928	1.17	N	046210	500	205 억	355678	N	N	0	N	N
141	20230904	130359	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4455	-205	5	-4.40	847380745	188614	104.82	4655	4655	4430	6050	3265	4660	4492.67	0.87	-21556	4870	4765	4710	4605	4550	4737	4577	205	1390	500	500	5	1	41004527	1827	63.64	4.52	12	0.46	70.00	986.00	6720	20230623	-33.71	2915	20220901	52.83	6720	-33.71	20230623	3005	48.25	20230608	6720	-33.71	20230623	2930	52.05	20220928	1.17	N	046210	500	205 억	355678	N	N	0	N	N
142	20230904	120352	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4470	-190	5	-4.08	758452605	168621	93.71	4655	4655	4435	6050	3265	4660	4497.97	0.87	-14393	4870	4765	4710	4605	4550	4737	4577	205	1390	500	500	5	1	41004527	1833	63.86	4.53	12	0.41	70.00	986.00	6720	20230623	-33.48	2915	20220901	53.34	6720	-33.48	20230623	3005	48.75	20230608	6720	-33.48	20230623	2930	52.56	20220928	1.17	N	046210	500	205 억	355678	N	N	0	N	N
143	20230904	110348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4475	-185	5	-3.97	611960900	135916	75.53	4655	4655	4435	6050	3265	4660	4502.49	0.87	-9608	4870	4765	4710	4605	4550	4737	4577	205	1390	500	500	5	1	41004527	1835	63.93	4.54	12	0.33	70.00	986.00	6720	20230623	-33.41	2915	20220901	53.52	6720	-33.41	20230623	3005	48.92	20230608	6720	-33.41	20230623	2930	52.73	20220928	1.17	N	046210	500	205 억	355678	N	N	0	N	N
144	20230904	100349	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4510	-150	5	-3.22	376513190	83218	46.25	4655	4655	4450	6050	3265	4660	4524.42	0.87	-8076	4870	4765	4710	4605	4550	4737	4577	205	1390	500	500	5	1	41004527	1849	64.43	4.57	12	0.20	70.00	986.00	6720	20230623	-32.89	2915	20220901	54.72	6720	-32.89	20230623	3005	50.08	20230608	6720	-32.89	20230623	2930	53.92	20220928	1.17	N	046210	500	205 억	355678	N	N	0	N	N
145	20230904	090357	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4525	-135	5	-2.90	89837950	19676	10.93	4655	4655	4515	6050	3265	4660	4565.85	0.87	-3223	4870	4765	4710	4605	4550	4737	4577	205	1390	500	500	5	1	41004527	1855	64.64	4.59	12	0.05	70.00	986.00	6720	20230623	-32.66	2915	20220901	55.23	6720	-32.66	20230623	3005	50.58	20230608	6720	-32.66	20230623	2930	54.44	20220928	1.17	N	046210	500	205 억	355678	N	N	0	N	N
146	20230901	160350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4660	-60	5	-1.27	827947815	175610	74.82	4720	4815	4655	6130	3305	4720	4714.70	0.90	-13531	5033	4876	4798	4641	4563	4837	4602	205	1410	500	500	5	1	41004527	1911	66.57	4.73	12	0.43	70.00	986.00	6720	20230623	-30.65	2790	20220831	67.03	6720	-30.65	20230623	3005	55.07	20230608	6720	-30.65	20230623	2915	59.86	20220901	1.18	N	046210	500	205 억	369209	N	N	0	N	N
147	20230901	150358	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4665	-55	5	-1.17	771499210	163489	69.66	4720	4815	4655	6130	3305	4720	4718.97	0.90	-12515	5033	4876	4798	4641	4563	4837	4602	205	1410	500	500	5	1	41004527	1913	66.64	4.73	12	0.40	70.00	986.00	6720	20230623	-30.58	2790	20220831	67.20	6720	-30.58	20230623	3005	55.24	20230608	6720	-30.58	20230623	2915	60.03	20220901	1.18	N	046210	500	205 억	369209	N	N	0	N	N
148	20230901	140354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4695	-25	5	-0.53	652414900	137943	58.77	4720	4815	4665	6130	3305	4720	4729.60	0.90	-9247	5033	4876	4798	4641	4563	4837	4602	205	1410	500	500	5	1	41004527	1925	67.07	4.76	12	0.34	70.00	986.00	6720	20230623	-30.13	2790	20220831	68.28	6720	-30.13	20230623	3005	56.24	20230608	6720	-30.13	20230623	2915	61.06	20220901	1.18	N	046210	500	205 억	369209	N	N	0	N	N
149	20230901	130348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4715	-5	5	-0.11	599737285	126723	53.99	4720	4815	4665	6130	3305	4720	4732.66	0.90	-5212	5033	4876	4798	4641	4563	4837	4602	205	1410	500	500	5	1	41004527	1933	67.36	4.78	12	0.31	70.00	986.00	6720	20230623	-29.84	2790	20220831	69.00	6720	-29.84	20230623	3005	56.91	20230608	6720	-29.84	20230623	2915	61.75	20220901	1.18	N	046210	500	205 억	369209	N	N	0	N	N
150	20230901	120350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4725	5	2	0.11	519603570	109687	46.74	4720	4815	4665	6130	3305	4720	4737.15	0.90	-3171	5033	4876	4798	4641	4563	4837	4602	205	1410	500	500	5	1	41004527	1937	67.50	4.79	12	0.27	70.00	986.00	6720	20230623	-29.69	2790	20220831	69.35	6720	-29.69	20230623	3005	57.24	20230608	6720	-29.69	20230623	2915	62.09	20220901	1.18	N	046210	500	205 억	369209	N	N	0	N	N
151	20230901	110351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4755	35	2	0.74	481397625	101610	43.29	4720	4815	4665	6130	3305	4720	4737.70	0.90	-3396	5033	4876	4798	4641	4563	4837	4602	205	1410	500	500	5	1	41004527	1950	67.93	4.82	12	0.25	70.00	986.00	6720	20230623	-29.24	2790	20220831	70.43	6720	-29.24	20230623	3005	58.24	20230608	6720	-29.24	20230623	2915	63.12	20220901	1.18	N	046210	500	205 억	369209	N	N	0	N	N
152	20230901	100348	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4780	60	2	1.27	421402260	89045	37.94	4720	4815	4665	6130	3305	4720	4732.46	0.90	-4047	5033	4876	4798	4641	4563	4837	4602	205	1410	500	500	5	1	41004527	1960	68.29	4.85	12	0.22	70.00	986.00	6720	20230623	-28.87	2790	20220831	71.33	6720	-28.87	20230623	3005	59.07	20230608	6720	-28.87	20230623	2915	63.98	20220901	1.18	N	046210	500	205 억	369209	N	N	0	N	N
153	20230901	090344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4740	20	2	0.42	56112580	11885	5.06	4720	4750	4720	6130	3305	4720	4721.29	0.90	8293	5033	4876	4798	4641	4563	4837	4602	205	1410	500	500	5	1	41004527	1944	67.71	4.81	12	0.03	70.00	986.00	6720	20230623	-29.46	2790	20220831	69.89	6720	-29.46	20230623	3005	57.74	20230608	6720	-29.46	20230623	2915	62.61	20220901	1.18	N	046210	500	205 억	369209	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History