KissMeData/196450/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	-6	5	-0.49	33743202	27859	41.91	1220	1222	1205	1592	858	1225	1211.21	0.44	-532	1255	1239	1222	1206	1189	1248	1215	453	367	1000	830	1	1	45319582	552	-2.53	0.84	12	0.06	-482.00	1454.00	1885	20230906	-35.33	1100	20240423	10.82	1670	-27.01	20240112	1100	10.82	20240423	1885	-35.33	20230906	1100	10.82	20240423	0.01	N	196450	1000	453 억	199428	N	N	N	N
3	20240830	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1211	-14	5	-1.14	32421602	26771	40.27	1220	1222	1205	1592	858	1225	1211.07	0.44	-432	1255	1239	1222	1206	1189	1248	1215	453	367	1000	830	1	1	45319582	549	-2.51	0.83	12	0.06	-482.00	1454.00	1885	20230906	-35.76	1100	20240423	10.09	1670	-27.49	20240112	1100	10.09	20240423	1885	-35.76	20230906	1100	10.09	20240423	0.01	N	196450	1000	453 억	199428	N	N	N	N
4	20240830	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1207	-18	5	-1.47	24824421	20483	30.81	1220	1222	1207	1592	858	1225	1211.95	0.44	-635	1255	1239	1222	1206	1189	1248	1215	453	367	1000	830	1	1	45319582	547	-2.50	0.83	12	0.05	-482.00	1454.00	1885	20230906	-35.97	1100	20240423	9.73	1670	-27.72	20240112	1100	9.73	20240423	1885	-35.97	20230906	1100	9.73	20240423	0.01	N	196450	1000	453 억	199428	N	N	N	N
5	20240830	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1212	-13	5	-1.06	16510512	13620	20.49	1220	1222	1207	1592	858	1225	1212.23	0.44	-22	1255	1239	1222	1206	1189	1248	1215	453	367	1000	830	1	1	45319582	549	-2.51	0.83	12	0.03	-482.00	1454.00	1885	20230906	-35.70	1100	20240423	10.18	1670	-27.43	20240112	1100	10.18	20240423	1885	-35.70	20230906	1100	10.18	20240423	0.01	N	196450	1000	453 억	199428	N	N	N	N
6	20240830	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	-6	5	-0.49	15688641	12942	19.47	1220	1222	1207	1592	858	1225	1212.23	0.44	482	1255	1239	1222	1206	1189	1248	1215	453	367	1000	830	1	1	45319582	552	-2.53	0.84	12	0.03	-482.00	1454.00	1885	20230906	-35.33	1100	20240423	10.82	1670	-27.01	20240112	1100	10.82	20240423	1885	-35.33	20230906	1100	10.82	20240423	0.01	N	196450	1000	453 억	199428	N	N	N	N
7	20240830	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1222	-3	5	-0.24	15114561	12472	18.76	1220	1222	1207	1592	858	1225	1211.88	0.44	602	1255	1239	1222	1206	1189	1248	1215	453	367	1000	830	1	1	45319582	554	-2.54	0.84	12	0.03	-482.00	1454.00	1885	20230906	-35.17	1100	20240423	11.09	1670	-26.83	20240112	1100	11.09	20240423	1885	-35.17	20230906	1100	11.09	20240423	0.01	N	196450	1000	453 억	199428	N	N	N	N
8	20240830	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	-11	5	-0.90	6911184	5719	8.60	1220	1220	1207	1592	858	1225	1208.46	0.44	2870	1255	1239	1222	1206	1189	1248	1215	453	367	1000	830	1	1	45319582	550	-2.52	0.83	12	0.01	-482.00	1454.00	1885	20230906	-35.60	1100	20240423	10.36	1670	-27.31	20240112	1100	10.36	20240423	1885	-35.60	20230906	1100	10.36	20240423	0.01	N	196450	1000	453 억	199428	N	N	N	N
9	20240830	090934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	-5	5	-0.41	89060	73	0.11	1220	1220	1220	1592	858	1225	1220.00	0.44	0	1255	1239	1222	1206	1189	1248	1215	453	367	1000	830	1	1	45319582	553	-2.53	0.84	12	0.00	-482.00	1454.00	1885	20230906	-35.28	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	1885	-35.28	20230906	1100	10.91	20240423	0.01	N	196450	1000	453 억	199428	N	N	N	N
10	20240829	160934	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1225	5	2	0.41	79485593	65591	175.63	1221	1238	1205	1586	854	1220	1211.84	0.50	-27301	1230	1224	1217	1211	1204	1221	1208	453	366	1000	820	1	1	45319582	555	-2.54	0.84	12	0.14	-482.00	1454.00	1885	20230906	-35.01	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.01	N	196450	1000	453 억	226729	N	N	N	N
11	20240829	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1210	-10	5	-0.82	75084640	61966	165.92	1221	1238	1205	1586	854	1220	1211.71	0.50	-26640	1230	1224	1217	1211	1204	1221	1208	453	366	1000	820	1	1	45319582	548	-2.51	0.83	12	0.14	-482.00	1454.00	1885	20230906	-35.81	1100	20240423	10.00	1670	-27.54	20240112	1100	10.00	20240423	1885	-35.81	20230906	1100	10.00	20240423	0.01	N	196450	1000	453 억	226729	N	N	N	N
12	20240829	140942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1212	-8	5	-0.66	57624286	47498	127.18	1221	1238	1205	1586	854	1220	1213.19	0.50	-20368	1230	1224	1217	1211	1204	1221	1208	453	366	1000	820	1	1	45319582	549	-2.51	0.83	12	0.10	-482.00	1454.00	1885	20230906	-35.70	1100	20240423	10.18	1670	-27.43	20240112	1100	10.18	20240423	1885	-35.70	20230906	1100	10.18	20240423	0.01	N	196450	1000	453 억	226729	N	N	N	N
13	20240829	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1216	-4	5	-0.33	50505785	41622	111.45	1221	1238	1205	1586	854	1220	1213.44	0.50	-18268	1230	1224	1217	1211	1204	1221	1208	453	366	1000	820	1	1	45319582	551	-2.52	0.84	12	0.09	-482.00	1454.00	1885	20230906	-35.49	1100	20240423	10.55	1670	-27.19	20240112	1100	10.55	20240423	1885	-35.49	20230906	1100	10.55	20240423	0.01	N	196450	1000	453 억	226729	N	N	N	N
14	20240829	120944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1210	-10	5	-0.82	22204887	18327	49.07	1221	1238	1205	1586	854	1220	1211.59	0.50	-11877	1230	1224	1217	1211	1204	1221	1208	453	366	1000	820	1	1	45319582	548	-2.51	0.83	12	0.04	-482.00	1454.00	1885	20230906	-35.81	1100	20240423	10.00	1670	-27.54	20240112	1100	10.00	20240423	1885	-35.81	20230906	1100	10.00	20240423	0.01	N	196450	1000	453 억	226729	N	N	N	N
15	20240829	110942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1216	-4	5	-0.33	21908082	18082	48.42	1221	1238	1205	1586	854	1220	1211.60	0.50	-11777	1230	1224	1217	1211	1204	1221	1208	453	366	1000	820	1	1	45319582	551	-2.52	0.84	12	0.04	-482.00	1454.00	1885	20230906	-35.49	1100	20240423	10.55	1670	-27.19	20240112	1100	10.55	20240423	1885	-35.49	20230906	1100	10.55	20240423	0.01	N	196450	1000	453 억	226729	N	N	N	N
16	20240829	100937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1216	-4	5	-0.33	17972051	14840	39.74	1221	1238	1205	1586	854	1220	1211.05	0.50	-10193	1230	1224	1217	1211	1204	1221	1208	453	366	1000	820	1	1	45319582	551	-2.52	0.84	12	0.03	-482.00	1454.00	1885	20230906	-35.49	1100	20240423	10.55	1670	-27.19	20240112	1100	10.55	20240423	1885	-35.49	20230906	1100	10.55	20240423	0.01	N	196450	1000	453 억	226729	N	N	N	N
17	20240829	090941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1233	13	2	1.07	1839860	1511	4.05	1221	1238	1214	1586	854	1220	1217.64	0.50	-985	1230	1224	1217	1211	1204	1221	1208	453	366	1000	820	1	1	45319582	559	-2.56	0.85	12	0.00	-482.00	1454.00	1885	20230906	-34.59	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.01	N	196450	1000	453 억	226729	N	N	N	N
18	20240828	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	2	2	0.16	45531069	37346	309.10	1222	1223	1210	1583	853	1218	1219.17	0.49	4156	1237	1227	1215	1205	1193	1232	1210	453	365	1000	820	1	1	45319582	553	-2.53	0.84	12	0.08	-482.00	1454.00	1885	20230906	-35.28	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	1885	-35.28	20230906	1100	10.91	20240423	0.01	N	196450	1000	453 억	222573	N	N	N	N
19	20240828	150917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1221	3	2	0.25	45099229	36992	306.17	1222	1223	1210	1583	853	1218	1219.16	0.49	4411	1237	1227	1215	1205	1193	1232	1210	453	365	1000	820	1	1	45319582	553	-2.53	0.84	12	0.08	-482.00	1454.00	1885	20230906	-35.23	1100	20240423	11.00	1670	-26.89	20240112	1100	11.00	20240423	1885	-35.23	20230906	1100	11.00	20240423	0.01	N	196450	1000	453 억	222573	N	N	N	N
20	20240828	140920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	2	2	0.16	34190608	28040	232.08	1222	1223	1210	1583	853	1218	1219.35	0.49	5002	1237	1227	1215	1205	1193	1232	1210	453	365	1000	820	1	1	45319582	553	-2.53	0.84	12	0.06	-482.00	1454.00	1885	20230906	-35.28	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	1885	-35.28	20230906	1100	10.91	20240423	0.01	N	196450	1000	453 억	222573	N	N	N	N
21	20240828	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	2	2	0.16	30900465	25341	209.74	1222	1223	1210	1583	853	1218	1219.39	0.49	7176	1237	1227	1215	1205	1193	1232	1210	453	365	1000	820	1	1	45319582	553	-2.53	0.84	12	0.06	-482.00	1454.00	1885	20230906	-35.28	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	1885	-35.28	20230906	1100	10.91	20240423	0.01	N	196450	1000	453 억	222573	N	N	N	N
22	20240828	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1221	3	2	0.25	29825345	24459	202.44	1222	1223	1210	1583	853	1218	1219.40	0.49	8051	1237	1227	1215	1205	1193	1232	1210	453	365	1000	820	1	1	45319582	553	-2.53	0.84	12	0.05	-482.00	1454.00	1885	20230906	-35.23	1100	20240423	11.00	1670	-26.89	20240112	1100	11.00	20240423	1885	-35.23	20230906	1100	11.00	20240423	0.01	N	196450	1000	453 억	222573	N	N	N	N
23	20240828	110914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1221	3	2	0.25	23384071	19163	158.61	1222	1223	1210	1583	853	1218	1220.27	0.49	9026	1237	1227	1215	1205	1193	1232	1210	453	365	1000	820	1	1	45319582	553	-2.53	0.84	12	0.04	-482.00	1454.00	1885	20230906	-35.23	1100	20240423	11.00	1670	-26.89	20240112	1100	11.00	20240423	1885	-35.23	20230906	1100	11.00	20240423	0.01	N	196450	1000	453 억	222573	N	N	N	N
24	20240828	100943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1222	4	2	0.33	18819394	15411	127.55	1222	1223	1210	1583	853	1218	1221.17	0.49	8513	1237	1227	1215	1205	1193	1232	1210	453	365	1000	820	1	1	45319582	554	-2.54	0.84	12	0.03	-482.00	1454.00	1885	20230906	-35.17	1100	20240423	11.09	1670	-26.83	20240112	1100	11.09	20240423	1885	-35.17	20230906	1100	11.09	20240423	0.01	N	196450	1000	453 억	222573	N	N	N	N
25	20240828	090930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1223	5	2	0.41	1353203	1109	9.18	1222	1223	1220	1583	853	1218	1220.20	0.49	-16	1237	1227	1215	1205	1193	1232	1210	453	365	1000	820	1	1	45319582	554	-2.54	0.84	12	0.00	-482.00	1454.00	1885	20230906	-35.12	1100	20240423	11.18	1670	-26.77	20240112	1100	11.18	20240423	1885	-35.12	20230906	1100	11.18	20240423	0.01	N	196450	1000	453 억	222573	N	N	N	N
26	20240827	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	-1	5	-0.08	14569226	11991	29.02	1215	1225	1203	1584	854	1219	1215.01	0.50	-2413	1253	1236	1223	1206	1193	1244	1214	453	365	1000	820	1	1	45319582	552	-2.53	0.84	12	0.03	-482.00	1454.00	1885	20230906	-35.38	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	1885	-35.38	20230906	1100	10.73	20240423	0.01	N	196450	1000	453 억	224985	N	N	N	N
27	20240827	150916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	0	3	0.00	13452681	11074	26.80	1215	1225	1203	1584	854	1219	1214.80	0.50	-2308	1253	1236	1223	1206	1193	1244	1214	453	365	1000	820	1	1	45319582	552	-2.53	0.84	12	0.02	-482.00	1454.00	1885	20230906	-35.33	1100	20240423	10.82	1670	-27.01	20240112	1100	10.82	20240423	1885	-35.33	20230906	1100	10.82	20240423	0.01	N	196450	1000	453 억	224985	N	N	N	N
28	20240827	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1222	3	2	0.25	11038911	9094	22.01	1215	1225	1203	1584	854	1219	1213.87	0.50	-2720	1253	1236	1223	1206	1193	1244	1214	453	365	1000	820	1	1	45319582	554	-2.54	0.84	12	0.02	-482.00	1454.00	1885	20230906	-35.17	1100	20240423	11.09	1670	-26.83	20240112	1100	11.09	20240423	1885	-35.17	20230906	1100	11.09	20240423	0.01	N	196450	1000	453 억	224985	N	N	N	N
29	20240827	130921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	-2	5	-0.16	11030357	9087	21.99	1215	1225	1203	1584	854	1219	1213.86	0.50	-2713	1253	1236	1223	1206	1193	1244	1214	453	365	1000	820	1	1	45319582	552	-2.52	0.84	12	0.02	-482.00	1454.00	1885	20230906	-35.44	1100	20240423	10.64	1670	-27.13	20240112	1100	10.64	20240423	1885	-35.44	20230906	1100	10.64	20240423	0.01	N	196450	1000	453 억	224985	N	N	N	N
30	20240827	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1223	4	2	0.33	9596830	7909	19.14	1215	1225	1203	1584	854	1219	1213.41	0.50	-2721	1253	1236	1223	1206	1193	1244	1214	453	365	1000	820	1	1	45319582	554	-2.54	0.84	12	0.02	-482.00	1454.00	1885	20230906	-35.12	1100	20240423	11.18	1670	-26.77	20240112	1100	11.18	20240423	1885	-35.12	20230906	1100	11.18	20240423	0.01	N	196450	1000	453 억	224985	N	N	N	N
31	20240827	110918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1224	5	2	0.41	9473307	7808	18.90	1215	1225	1203	1584	854	1219	1213.28	0.50	-2681	1253	1236	1223	1206	1193	1244	1214	453	365	1000	820	1	1	45319582	555	-2.54	0.84	12	0.02	-482.00	1454.00	1885	20230906	-35.07	1100	20240423	11.27	1670	-26.71	20240112	1100	11.27	20240423	1885	-35.07	20230906	1100	11.27	20240423	0.01	N	196450	1000	453 억	224985	N	N	N	N
32	20240827	100918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	-5	5	-0.41	4671196	3847	9.31	1215	1225	1203	1584	854	1219	1214.24	0.50	-1547	1253	1236	1223	1206	1193	1244	1214	453	365	1000	820	1	1	45319582	550	-2.52	0.83	12	0.01	-482.00	1454.00	1885	20230906	-35.60	1100	20240423	10.36	1670	-27.31	20240112	1100	10.36	20240423	1885	-35.60	20230906	1100	10.36	20240423	0.01	N	196450	1000	453 억	224985	N	N	N	N
33	20240827	090917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1215	-4	5	-0.33	665190	546	1.32	1215	1219	1215	1584	854	1219	1218.30	0.50	-7	1253	1236	1223	1206	1193	1244	1214	453	365	1000	820	1	1	45319582	551	-2.52	0.84	12	0.00	-482.00	1454.00	1885	20230906	-35.54	1100	20240423	10.45	1670	-27.25	20240112	1100	10.45	20240423	1885	-35.54	20230906	1100	10.45	20240423	0.01	N	196450	1000	453 억	224985	N	N	N	N
34	20240826	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	-1	5	-0.08	50359137	41321	154.71	1211	1240	1210	1586	854	1220	1218.73	0.52	-12893	1246	1232	1224	1210	1202	1240	1218	453	366	1000	820	1	1	45319582	552	-2.53	0.84	12	0.09	-482.00	1454.00	1885	20230906	-35.33	1100	20240423	10.82	1670	-27.01	20240112	1100	10.82	20240423	1885	-35.33	20230906	1100	10.82	20240423	0.01	N	196450	1000	453 억	237874	N	N	N	N
35	20240826	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	0	3	0.00	47436737	38921	145.73	1211	1240	1210	1586	854	1220	1218.80	0.52	-12584	1246	1232	1224	1210	1202	1240	1218	453	366	1000	820	1	1	45319582	553	-2.53	0.84	12	0.09	-482.00	1454.00	1885	20230906	-35.28	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	1885	-35.28	20230906	1100	10.91	20240423	0.01	N	196450	1000	453 억	237874	N	N	N	N
36	20240826	140914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1211	-9	5	-0.74	39492871	32380	121.24	1211	1240	1211	1586	854	1220	1219.67	0.52	-9711	1246	1232	1224	1210	1202	1240	1218	453	366	1000	820	1	1	45319582	549	-2.51	0.83	12	0.07	-482.00	1454.00	1885	20230906	-35.76	1100	20240423	10.09	1670	-27.49	20240112	1100	10.09	20240423	1885	-35.76	20230906	1100	10.09	20240423	0.01	N	196450	1000	453 억	237874	N	N	N	N
37	20240826	130915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	-2	5	-0.16	32675109	26756	100.18	1211	1240	1211	1586	854	1220	1221.23	0.52	-7195	1246	1232	1224	1210	1202	1240	1218	453	366	1000	820	1	1	45319582	552	-2.53	0.84	12	0.06	-482.00	1454.00	1885	20230906	-35.38	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	1885	-35.38	20230906	1100	10.73	20240423	0.01	N	196450	1000	453 억	237874	N	N	N	N
38	20240826	120909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1224	4	2	0.33	25208546	20607	77.16	1211	1240	1211	1586	854	1220	1223.30	0.52	-3470	1246	1232	1224	1210	1202	1240	1218	453	366	1000	820	1	1	45319582	555	-2.54	0.84	12	0.05	-482.00	1454.00	1885	20230906	-35.07	1100	20240423	11.27	1670	-26.71	20240112	1100	11.27	20240423	1885	-35.07	20230906	1100	11.27	20240423	0.01	N	196450	1000	453 억	237874	N	N	N	N
39	20240826	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1221	1	2	0.08	14298089	11667	43.68	1211	1240	1211	1586	854	1220	1225.52	0.52	-2733	1246	1232	1224	1210	1202	1240	1218	453	366	1000	820	1	1	45319582	553	-2.53	0.84	12	0.03	-482.00	1454.00	1885	20230906	-35.23	1100	20240423	11.00	1670	-26.89	20240112	1100	11.00	20240423	1885	-35.23	20230906	1100	11.00	20240423	0.01	N	196450	1000	453 억	237874	N	N	N	N
40	20240826	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	-3	5	-0.25	8826339	7178	26.88	1211	1240	1211	1586	854	1220	1229.64	0.52	-2322	1246	1232	1224	1210	1202	1240	1218	453	366	1000	820	1	1	45319582	552	-2.52	0.84	12	0.02	-482.00	1454.00	1885	20230906	-35.44	1100	20240423	10.64	1670	-27.13	20240112	1100	10.64	20240423	1885	-35.44	20230906	1100	10.64	20240423	0.01	N	196450	1000	453 억	237874	N	N	N	N
41	20240826	090909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1229	9	2	0.74	4862	4	0.01	1211	1229	1211	1586	854	1220	1215.50	0.52	-1	1246	1232	1224	1210	1202	1240	1218	453	366	1000	820	1	1	45319582	557	-2.55	0.85	12	0.00	-482.00	1454.00	1885	20230906	-34.80	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	1885	-34.80	20230906	1100	11.73	20240423	0.01	N	196450	1000	453 억	237874	N	N	N	N
42	20240823	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	-12	5	-0.97	32662587	26692	37.48	1219	1238	1216	1601	863	1232	1223.68	0.54	-7433	1288	1259	1234	1205	1180	1274	1220	453	369	1000	830	1	1	45319582	553	-2.53	0.84	12	0.06	-482.00	1454.00	1885	20230906	-35.28	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	1885	-35.28	20230906	1100	10.91	20240423	0.01	N	196450	1000	453 억	245307	N	N	N	N
43	20240823	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1229	-3	5	-0.24	30014919	24522	34.43	1219	1238	1216	1601	863	1232	1224.00	0.54	-6189	1288	1259	1234	1205	1180	1274	1220	453	369	1000	830	1	1	45319582	557	-2.55	0.85	12	0.05	-482.00	1454.00	1885	20230906	-34.80	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	1885	-34.80	20230906	1100	11.73	20240423	0.01	N	196450	1000	453 억	245307	N	N	N	N
44	20240823	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	-2	5	-0.16	21905198	17878	25.10	1219	1238	1216	1601	863	1232	1225.26	0.54	-6003	1288	1259	1234	1205	1180	1274	1220	453	369	1000	830	1	1	45319582	557	-2.55	0.85	12	0.04	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.01	N	196450	1000	453 억	245307	N	N	N	N
45	20240823	130912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	-2	5	-0.16	21061451	17191	24.14	1219	1238	1216	1601	863	1232	1225.14	0.54	-5820	1288	1259	1234	1205	1180	1274	1220	453	369	1000	830	1	1	45319582	557	-2.55	0.85	12	0.04	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.01	N	196450	1000	453 억	245307	N	N	N	N
46	20240823	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	-2	5	-0.16	20813145	16989	23.86	1219	1238	1216	1601	863	1232	1225.10	0.54	-5773	1288	1259	1234	1205	1180	1274	1220	453	369	1000	830	1	1	45319582	557	-2.55	0.85	12	0.04	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.01	N	196450	1000	453 억	245307	N	N	N	N
47	20240823	110908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1229	-3	5	-0.24	16765254	13689	19.22	1219	1238	1216	1601	863	1232	1224.72	0.54	-4351	1288	1259	1234	1205	1180	1274	1220	453	369	1000	830	1	1	45319582	557	-2.55	0.85	12	0.03	-482.00	1454.00	1885	20230906	-34.80	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	1885	-34.80	20230906	1100	11.73	20240423	0.01	N	196450	1000	453 억	245307	N	N	N	N
48	20240823	100911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	0	3	0.00	5107492	4166	5.85	1219	1238	1216	1601	863	1232	1225.99	0.54	-1301	1288	1259	1234	1205	1180	1274	1220	453	369	1000	830	1	1	45319582	558	-2.56	0.85	12	0.01	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.01	N	196450	1000	453 억	245307	N	N	N	N
49	20240823	090911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	0	3	0.00	1161470	952	1.34	1219	1238	1216	1601	863	1232	1220.03	0.54	821	1288	1259	1234	1205	1180	1274	1220	453	369	1000	830	1	1	45319582	558	-2.56	0.85	12	0.00	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.01	N	196450	1000	453 억	245307	N	N	N	N
50	20240822	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	5	2	0.41	87855389	71214	95.62	1222	1263	1209	1595	859	1227	1233.68	0.54	1684	1249	1238	1224	1213	1199	1231	1206	453	368	1000	830	1	1	45319582	558	-2.56	0.85	12	0.16	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.01	N	196450	1000	453 억	243623	N	N	N	N
51	20240822	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1231	4	2	0.33	78621250	63673	85.49	1222	1263	1209	1595	859	1227	1234.77	0.54	2588	1249	1238	1224	1213	1199	1231	1206	453	368	1000	830	1	1	45319582	558	-2.55	0.85	12	0.14	-482.00	1454.00	1885	20230906	-34.69	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	1885	-34.69	20230906	1100	11.91	20240423	0.01	N	196450	1000	453 억	243623	N	N	N	N
52	20240822	140913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	5	2	0.41	78078330	63231	84.90	1222	1263	1209	1595	859	1227	1234.81	0.54	2782	1249	1238	1224	1213	1199	1231	1206	453	368	1000	830	1	1	45319582	558	-2.56	0.85	12	0.14	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.01	N	196450	1000	453 억	243623	N	N	N	N
53	20240822	130913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1210	-17	5	-1.39	76191147	61680	82.82	1222	1263	1209	1595	859	1227	1235.27	0.54	2604	1249	1238	1224	1213	1199	1231	1206	453	368	1000	830	1	1	45319582	548	-2.51	0.83	12	0.14	-482.00	1454.00	1885	20230906	-35.81	1100	20240423	10.00	1670	-27.54	20240112	1100	10.00	20240423	1885	-35.81	20230906	1100	10.00	20240423	0.01	N	196450	1000	453 억	243623	N	N	N	N
54	20240822	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	-9	5	-0.73	71775896	58031	77.92	1222	1263	1210	1595	859	1227	1236.85	0.54	2379	1249	1238	1224	1213	1199	1231	1206	453	368	1000	830	1	1	45319582	552	-2.53	0.84	12	0.13	-482.00	1454.00	1885	20230906	-35.38	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	1885	-35.38	20230906	1100	10.73	20240423	0.01	N	196450	1000	453 억	243623	N	N	N	N
55	20240822	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1233	6	2	0.49	63597740	51346	68.94	1222	1263	1222	1595	859	1227	1238.61	0.54	6507	1249	1238	1224	1213	1199	1231	1206	453	368	1000	830	1	1	45319582	559	-2.56	0.85	12	0.11	-482.00	1454.00	1885	20230906	-34.59	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.01	N	196450	1000	453 억	243623	N	N	N	N
56	20240822	100907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1251	24	2	1.96	42651158	34428	46.23	1222	1263	1222	1595	859	1227	1238.85	0.54	12430	1249	1238	1224	1213	1199	1231	1206	453	368	1000	830	1	1	45319582	567	-2.60	0.86	12	0.08	-482.00	1454.00	1885	20230906	-33.63	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	1885	-33.63	20230906	1100	13.73	20240423	0.01	N	196450	1000	453 억	243623	N	N	N	N
57	20240822	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	8	2	0.65	13460	11	0.01	1222	1235	1222	1595	859	1227	1223.64	0.54	-1	1249	1238	1224	1213	1199	1231	1206	453	368	1000	830	1	1	45319582	560	-2.56	0.85	12	0.00	-482.00	1454.00	1885	20230906	-34.48	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	1885	-34.48	20230906	1100	12.27	20240423	0.01	N	196450	1000	453 억	243623	N	N	N	N
58	20240821	160903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1227	-1	5	-0.08	90949449	74464	83.74	1235	1235	1210	1596	860	1228	1221.39	0.53	1231	1268	1247	1224	1203	1180	1258	1214	453	368	1000	830	1	1	45319582	556	-2.55	0.84	12	0.16	-482.00	1454.00	1885	20230906	-34.91	1100	20240423	11.55	1670	-26.53	20240112	1100	11.55	20240423	1885	-34.91	20230906	1100	11.55	20240423	0.01	N	196450	1000	453 억	242392	N	N	N	N
59	20240821	150915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1225	-3	5	-0.24	90198252	73851	83.05	1235	1235	1210	1596	860	1228	1221.35	0.53	972	1268	1247	1224	1203	1180	1258	1214	453	368	1000	830	1	1	45319582	555	-2.54	0.84	12	0.16	-482.00	1454.00	1885	20230906	-35.01	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.01	N	196450	1000	453 억	242392	N	N	N	N
60	20240821	140911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1225	-3	5	-0.24	81361692	66618	74.92	1235	1235	1210	1596	860	1228	1221.32	0.53	-659	1268	1247	1224	1203	1180	1258	1214	453	368	1000	830	1	1	45319582	555	-2.54	0.84	12	0.15	-482.00	1454.00	1885	20230906	-35.01	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.01	N	196450	1000	453 억	242392	N	N	N	N
61	20240821	130916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1223	-5	5	-0.41	78837758	64555	72.60	1235	1235	1210	1596	860	1228	1221.25	0.53	-659	1268	1247	1224	1203	1180	1258	1214	453	368	1000	830	1	1	45319582	554	-2.54	0.84	12	0.14	-482.00	1454.00	1885	20230906	-35.12	1100	20240423	11.18	1670	-26.77	20240112	1100	11.18	20240423	1885	-35.12	20230906	1100	11.18	20240423	0.01	N	196450	1000	453 억	242392	N	N	N	N
62	20240821	120916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1225	-3	5	-0.24	75992331	62223	69.98	1235	1235	1210	1596	860	1228	1221.29	0.53	-806	1268	1247	1224	1203	1180	1258	1214	453	368	1000	830	1	1	45319582	555	-2.54	0.84	12	0.14	-482.00	1454.00	1885	20230906	-35.01	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.01	N	196450	1000	453 억	242392	N	N	N	N
63	20240821	110912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1225	-3	5	-0.24	14827975	12113	13.62	1235	1235	1210	1596	860	1228	1224.14	0.53	-2443	1268	1247	1224	1203	1180	1258	1214	453	368	1000	830	1	1	45319582	555	-2.54	0.84	12	0.03	-482.00	1454.00	1885	20230906	-35.01	1100	20240423	11.36	1670	-26.65	20240112	1100	11.36	20240423	1885	-35.01	20230906	1100	11.36	20240423	0.01	N	196450	1000	453 억	242392	N	N	N	N
64	20240821	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1230	2	2	0.16	10757765	8773	9.87	1235	1235	1210	1596	860	1228	1226.24	0.53	-2416	1268	1247	1224	1203	1180	1258	1214	453	368	1000	830	1	1	45319582	557	-2.55	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.75	1100	20240423	11.82	1670	-26.35	20240112	1100	11.82	20240423	1885	-34.75	20230906	1100	11.82	20240423	0.01	N	196450	1000	453 억	242392	N	N	N	N
65	20240821	090908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1228	0	3	0.00	5317534	4331	4.87	1235	1235	1210	1596	860	1228	1227.78	0.53	-2214	1268	1247	1224	1203	1180	1258	1214	453	368	1000	830	1	1	45319582	557	-2.55	0.84	12	0.01	-482.00	1454.00	1885	20230906	-34.85	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.01	N	196450	1000	453 억	242392	N	N	N	N
66	20240820	160857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1228	14	2	1.15	106836226	88035	79.07	1214	1245	1201	1578	850	1214	1213.51	0.49	21891	1258	1235	1223	1200	1188	1230	1195	453	364	1000	820	1	1	45319582	557	-2.55	0.84	12	0.19	-482.00	1454.00	1885	20230906	-34.85	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.02	N	196450	1000	453 억	220456	N	N	N	N
67	20240820	150908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	5	2	0.41	83386517	68822	61.81	1214	1245	1201	1578	850	1214	1211.63	0.49	9389	1258	1235	1223	1200	1188	1230	1195	453	364	1000	820	1	1	45319582	552	-2.53	0.84	12	0.15	-482.00	1454.00	1885	20230906	-35.33	1100	20240423	10.82	1670	-27.01	20240112	1100	10.82	20240423	1885	-35.33	20230906	1100	10.82	20240423	0.02	N	196450	1000	453 억	220456	N	N	N	N
68	20240820	140906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	4	2	0.33	77660772	64123	57.59	1214	1245	1201	1578	850	1214	1211.12	0.49	7145	1258	1235	1223	1200	1188	1230	1195	453	364	1000	820	1	1	45319582	552	-2.53	0.84	12	0.14	-482.00	1454.00	1885	20230906	-35.38	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	1885	-35.38	20230906	1100	10.73	20240423	0.02	N	196450	1000	453 억	220456	N	N	N	N
69	20240820	130908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1217	3	2	0.25	73162610	60420	54.26	1214	1245	1201	1578	850	1214	1210.90	0.49	5829	1258	1235	1223	1200	1188	1230	1195	453	364	1000	820	1	1	45319582	552	-2.52	0.84	12	0.13	-482.00	1454.00	1885	20230906	-35.44	1100	20240423	10.64	1670	-27.13	20240112	1100	10.64	20240423	1885	-35.44	20230906	1100	10.64	20240423	0.02	N	196450	1000	453 억	220456	N	N	N	N
70	20240820	120903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1212	-2	5	-0.16	71966381	59437	53.38	1214	1245	1201	1578	850	1214	1210.80	0.49	5660	1258	1235	1223	1200	1188	1230	1195	453	364	1000	820	1	1	45319582	549	-2.51	0.83	12	0.13	-482.00	1454.00	1885	20230906	-35.70	1100	20240423	10.18	1670	-27.43	20240112	1100	10.18	20240423	1885	-35.70	20230906	1100	10.18	20240423	0.02	N	196450	1000	453 억	220456	N	N	N	N
71	20240820	110901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	0	3	0.00	59285824	48959	43.97	1214	1245	1201	1578	850	1214	1210.93	0.49	271	1258	1235	1223	1200	1188	1230	1195	453	364	1000	820	1	1	45319582	550	-2.52	0.83	12	0.11	-482.00	1454.00	1885	20230906	-35.60	1100	20240423	10.36	1670	-27.31	20240112	1100	10.36	20240423	1885	-35.60	20230906	1100	10.36	20240423	0.02	N	196450	1000	453 억	220456	N	N	N	N
72	20240820	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1203	-11	5	-0.91	23929868	19767	17.75	1214	1245	1203	1578	850	1214	1210.60	0.49	2946	1258	1235	1223	1200	1188	1230	1195	453	364	1000	820	1	1	45319582	545	-2.50	0.83	12	0.04	-482.00	1454.00	1885	20230906	-36.18	1100	20240423	9.36	1670	-27.96	20240112	1100	9.36	20240423	1885	-36.18	20230906	1100	9.36	20240423	0.02	N	196450	1000	453 억	220456	N	N	N	N
73	20240820	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1244	30	2	2.47	1782847	1442	1.30	1214	1245	1214	1578	850	1214	1236.37	0.49	273	1258	1235	1223	1200	1188	1230	1195	453	364	1000	820	1	1	45319582	564	-2.58	0.86	12	0.00	-482.00	1454.00	1885	20230906	-34.01	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	1885	-34.01	20230906	1100	13.09	20240423	0.02	N	196450	1000	453 억	220456	N	N	N	N
74	20240819	160850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	-32	5	-2.57	136102792	111206	250.66	1246	1246	1211	1619	873	1246	1223.88	0.46	11324	1290	1267	1253	1230	1216	1261	1224	453	373	1000	840	1	1	45319582	550	-2.52	0.83	12	0.25	-482.00	1454.00	1885	20230906	-35.60	1100	20240423	10.36	1670	-27.31	20240112	1100	10.36	20240423	1885	-35.60	20230906	1100	10.36	20240423	0.02	N	196450	1000	453 억	209130	N	N	N	N
75	20240819	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	-28	5	-2.25	130969062	106978	241.13	1246	1246	1211	1619	873	1246	1224.26	0.46	11584	1290	1267	1253	1230	1216	1261	1224	453	373	1000	840	1	1	45319582	552	-2.53	0.84	12	0.24	-482.00	1454.00	1885	20230906	-35.38	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	1885	-35.38	20230906	1100	10.73	20240423	0.02	N	196450	1000	453 억	209130	N	N	N	N
76	20240819	140859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1223	-23	5	-1.85	67542275	55030	124.04	1246	1246	1211	1619	873	1246	1227.37	0.46	12859	1290	1267	1253	1230	1216	1261	1224	453	373	1000	840	1	1	45319582	554	-2.54	0.84	12	0.12	-482.00	1454.00	1885	20230906	-35.12	1100	20240423	11.18	1670	-26.77	20240112	1100	11.18	20240423	1885	-35.12	20230906	1100	11.18	20240423	0.02	N	196450	1000	453 억	209130	N	N	N	N
77	20240819	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1223	-23	5	-1.85	58868152	47942	108.06	1246	1246	1211	1619	873	1246	1227.90	0.46	13849	1290	1267	1253	1230	1216	1261	1224	453	373	1000	840	1	1	45319582	554	-2.54	0.84	12	0.11	-482.00	1454.00	1885	20230906	-35.12	1100	20240423	11.18	1670	-26.77	20240112	1100	11.18	20240423	1885	-35.12	20230906	1100	11.18	20240423	0.02	N	196450	1000	453 억	209130	N	N	N	N
78	20240819	120855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	-14	5	-1.12	56739218	46206	104.15	1246	1246	1211	1619	873	1246	1227.96	0.46	13704	1290	1267	1253	1230	1216	1261	1224	453	373	1000	840	1	1	45319582	558	-2.56	0.85	12	0.10	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.02	N	196450	1000	453 억	209130	N	N	N	N
79	20240819	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	-10	5	-0.80	17985476	14553	32.80	1246	1246	1211	1619	873	1246	1235.86	0.46	-5907	1290	1267	1253	1230	1216	1261	1224	453	373	1000	840	1	1	45319582	560	-2.56	0.85	12	0.03	-482.00	1454.00	1885	20230906	-34.43	1100	20240423	12.36	1670	-25.99	20240112	1100	12.36	20240423	1885	-34.43	20230906	1100	12.36	20240423	0.02	N	196450	1000	453 억	209130	N	N	N	N
80	20240819	100858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1237	-9	5	-0.72	12223758	9892	22.30	1246	1246	1211	1619	873	1246	1235.72	0.46	-4971	1290	1267	1253	1230	1216	1261	1224	453	373	1000	840	1	1	45319582	561	-2.57	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.38	1100	20240423	12.45	1670	-25.93	20240112	1100	12.45	20240423	1885	-34.38	20230906	1100	12.45	20240423	0.02	N	196450	1000	453 억	209130	N	N	N	N
81	20240819	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	-28	5	-2.25	2975276	2414	5.44	1246	1246	1211	1619	873	1246	1232.51	0.46	-49	1290	1267	1253	1230	1216	1261	1224	453	373	1000	840	1	1	45319582	552	-2.53	0.84	12	0.01	-482.00	1454.00	1885	20230906	-35.38	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	1885	-35.38	20230906	1100	10.73	20240423	0.02	N	196450	1000	453 억	209130	N	N	N	N
82	20240816	160849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1246	1	2	0.08	55543475	44353	73.45	1250	1276	1239	1618	872	1245	1252.31	0.49	-13763	1291	1267	1253	1229	1215	1261	1223	453	373	1000	840	1	1	45319582	565	-2.59	0.86	12	0.10	-482.00	1454.00	1885	20230906	-33.90	1100	20240423	13.27	1670	-25.39	20240112	1100	13.27	20240423	1885	-33.90	20230906	1100	13.27	20240423	0.04	N	196450	1000	453 억	222893	N	N	N	N
83	20240816	150851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	-5	5	-0.40	54480764	43499	72.03	1250	1276	1240	1618	872	1245	1252.46	0.49	-13492	1291	1267	1253	1229	1215	1261	1223	453	373	1000	840	1	1	45319582	562	-2.57	0.85	12	0.10	-482.00	1454.00	1885	20230906	-34.22	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	1885	-34.22	20230906	1100	12.73	20240423	0.04	N	196450	1000	453 억	222893	N	N	N	N
84	20240816	140855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1240	-5	5	-0.40	49233039	39280	65.05	1250	1276	1240	1618	872	1245	1253.39	0.49	-10935	1291	1267	1253	1229	1215	1261	1223	453	373	1000	840	1	1	45319582	562	-2.57	0.85	12	0.09	-482.00	1454.00	1885	20230906	-34.22	1100	20240423	12.73	1670	-25.75	20240112	1100	12.73	20240423	1885	-34.22	20230906	1100	12.73	20240423	0.04	N	196450	1000	453 억	222893	N	N	N	N
85	20240816	130857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1254	9	2	0.72	40984353	32647	54.06	1250	1276	1245	1618	872	1245	1255.38	0.49	-6967	1291	1267	1253	1229	1215	1261	1223	453	373	1000	840	1	1	45319582	568	-2.60	0.86	12	0.07	-482.00	1454.00	1885	20230906	-33.47	1100	20240423	14.00	1670	-24.91	20240112	1100	14.00	20240423	1885	-33.47	20230906	1100	14.00	20240423	0.04	N	196450	1000	453 억	222893	N	N	N	N
86	20240816	120853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1255	10	2	0.80	37479682	29836	49.41	1250	1276	1245	1618	872	1245	1256.19	0.49	-7246	1291	1267	1253	1229	1215	1261	1223	453	373	1000	840	1	1	45319582	569	-2.60	0.86	12	0.07	-482.00	1454.00	1885	20230906	-33.42	1100	20240423	14.09	1670	-24.85	20240112	1100	14.09	20240423	1885	-33.42	20230906	1100	14.09	20240423	0.04	N	196450	1000	453 억	222893	N	N	N	N
87	20240816	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1259	14	2	1.12	27921663	22172	36.72	1250	1276	1245	1618	872	1245	1259.32	0.49	-9164	1291	1267	1253	1229	1215	1261	1223	453	373	1000	840	1	1	45319582	571	-2.61	0.87	12	0.05	-482.00	1454.00	1885	20230906	-33.21	1100	20240423	14.45	1670	-24.61	20240112	1100	14.45	20240423	1885	-33.21	20230906	1100	14.45	20240423	0.04	N	196450	1000	453 억	222893	N	N	N	N
88	20240816	100853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1253	8	2	0.64	14680935	11635	19.27	1250	1276	1245	1618	872	1245	1261.79	0.49	-3493	1291	1267	1253	1229	1215	1261	1223	453	373	1000	840	1	1	45319582	568	-2.60	0.86	12	0.03	-482.00	1454.00	1885	20230906	-33.53	1100	20240423	13.91	1670	-24.97	20240112	1100	13.91	20240423	1885	-33.53	20230906	1100	13.91	20240423	0.04	N	196450	1000	453 억	222893	N	N	N	N
89	20240816	090854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1261	16	2	1.29	6675596	5238	8.67	1250	1276	1250	1618	872	1245	1274.46	0.49	-2824	1291	1267	1253	1229	1215	1261	1223	453	373	1000	840	1	1	45319582	571	-2.62	0.87	12	0.01	-482.00	1454.00	1885	20230906	-33.10	1100	20240423	14.64	1670	-24.49	20240112	1100	14.64	20240423	1885	-33.10	20230906	1100	14.64	20240423	0.04	N	196450	1000	453 억	222893	N	N	N	N
90	20240814	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1245	-18	5	-1.43	74419682	59686	77.05	1263	1277	1239	1641	885	1263	1246.85	0.50	-2949	1298	1280	1245	1227	1192	1289	1236	453	378	1000	850	1	1	45319582	564	-2.58	0.86	12	0.13	-482.00	1454.00	1885	20230906	-33.95	1100	20240423	13.18	1670	-25.45	20240112	1100	13.18	20240423	1885	-33.95	20230906	1100	13.18	20240423	0.04	N	196450	1000	453 억	225842	N	N	N	N
91	20240814	150855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1249	-14	5	-1.11	71690067	57495	74.22	1263	1277	1239	1641	885	1263	1246.89	0.50	-2577	1298	1280	1245	1227	1192	1289	1236	453	378	1000	850	1	1	45319582	566	-2.59	0.86	12	0.13	-482.00	1454.00	1885	20230906	-33.74	1100	20240423	13.55	1670	-25.21	20240112	1100	13.55	20240423	1885	-33.74	20230906	1100	13.55	20240423	0.04	N	196450	1000	453 억	225842	N	N	N	N
92	20240814	140900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1255	-8	5	-0.63	68459021	54908	70.88	1263	1277	1239	1641	885	1263	1246.80	0.50	-3255	1298	1280	1245	1227	1192	1289	1236	453	378	1000	850	1	1	45319582	569	-2.60	0.86	12	0.12	-482.00	1454.00	1885	20230906	-33.42	1100	20240423	14.09	1670	-24.85	20240112	1100	14.09	20240423	1885	-33.42	20230906	1100	14.09	20240423	0.04	N	196450	1000	453 억	225842	N	N	N	N
93	20240814	130855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1257	-6	5	-0.48	64235720	51533	66.52	1263	1277	1239	1641	885	1263	1246.50	0.50	-2988	1298	1280	1245	1227	1192	1289	1236	453	378	1000	850	1	1	45319582	570	-2.61	0.86	12	0.11	-482.00	1454.00	1885	20230906	-33.32	1100	20240423	14.27	1670	-24.73	20240112	1100	14.27	20240423	1885	-33.32	20230906	1100	14.27	20240423	0.04	N	196450	1000	453 억	225842	N	N	N	N
94	20240814	120851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1242	-21	5	-1.66	41914777	33609	43.39	1263	1277	1240	1641	885	1263	1247.13	0.50	-908	1298	1280	1245	1227	1192	1289	1236	453	378	1000	850	1	1	45319582	563	-2.58	0.85	12	0.07	-482.00	1454.00	1885	20230906	-34.11	1100	20240423	12.91	1670	-25.63	20240112	1100	12.91	20240423	1885	-34.11	20230906	1100	12.91	20240423	0.04	N	196450	1000	453 억	225842	N	N	N	N
95	20240814	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1246	-17	5	-1.35	34712832	27822	35.92	1263	1277	1240	1641	885	1263	1247.68	0.50	-1113	1298	1280	1245	1227	1192	1289	1236	453	378	1000	850	1	1	45319582	565	-2.59	0.86	12	0.06	-482.00	1454.00	1885	20230906	-33.90	1100	20240423	13.27	1670	-25.39	20240112	1100	13.27	20240423	1885	-33.90	20230906	1100	13.27	20240423	0.04	N	196450	1000	453 억	225842	N	N	N	N
96	20240814	100847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1251	-12	5	-0.95	30387455	24345	31.43	1263	1277	1240	1641	885	1263	1248.20	0.50	-1221	1298	1280	1245	1227	1192	1289	1236	453	378	1000	850	1	1	45319582	567	-2.60	0.86	12	0.05	-482.00	1454.00	1885	20230906	-33.63	1100	20240423	13.73	1670	-25.09	20240112	1100	13.73	20240423	1885	-33.63	20230906	1100	13.73	20240423	0.04	N	196450	1000	453 억	225842	N	N	N	N
97	20240814	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1277	14	2	1.11	1277328	1008	1.30	1263	1277	1263	1641	885	1263	1267.19	0.50	-245	1298	1280	1245	1227	1192	1289	1236	453	378	1000	850	1	1	45319582	579	-2.65	0.88	12	0.00	-482.00	1454.00	1885	20230906	-32.25	1100	20240423	16.09	1670	-23.53	20240112	1100	16.09	20240423	1885	-32.25	20230906	1100	16.09	20240423	0.04	N	196450	1000	453 억	225842	N	N	N	N
98	20240813	160839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1263	27	2	2.18	94699658	77453	168.80	1228	1263	1210	1606	866	1236	1221.31	0.48	6632	1277	1256	1219	1198	1161	1267	1209	453	370	1000	840	1	1	45319582	572	-2.62	0.87	12	0.17	-482.00	1454.00	1885	20230906	-33.00	1100	20240423	14.82	1670	-24.37	20240112	1100	14.82	20240423	1885	-33.00	20230906	1100	14.82	20240423	0.04	N	196450	1000	453 억	219167	N	N	N	N
99	20240813	150845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	-4	5	-0.32	84160519	68989	150.35	1228	1250	1210	1606	866	1236	1219.91	0.48	1840	1277	1256	1219	1198	1161	1267	1209	453	370	1000	840	1	1	45319582	558	-2.56	0.85	12	0.15	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.04	N	196450	1000	453 억	219167	N	N	N	N
100	20240813	140846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1227	-9	5	-0.73	80838620	66288	144.47	1228	1250	1210	1606	866	1236	1219.51	0.48	956	1277	1256	1219	1198	1161	1267	1209	453	370	1000	840	1	1	45319582	556	-2.55	0.84	12	0.15	-482.00	1454.00	1885	20230906	-34.91	1100	20240423	11.55	1670	-26.53	20240112	1100	11.55	20240423	1885	-34.91	20230906	1100	11.55	20240423	0.04	N	196450	1000	453 억	219167	N	N	N	N
101	20240813	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1228	-8	5	-0.65	66480089	54559	118.90	1228	1250	1210	1606	866	1236	1218.50	0.48	251	1277	1256	1219	1198	1161	1267	1209	453	370	1000	840	1	1	45319582	557	-2.55	0.84	12	0.12	-482.00	1454.00	1885	20230906	-34.85	1100	20240423	11.64	1670	-26.47	20240112	1100	11.64	20240423	1885	-34.85	20230906	1100	11.64	20240423	0.04	N	196450	1000	453 억	219167	N	N	N	N
102	20240813	120840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1218	-18	5	-1.46	62476123	51291	111.78	1228	1250	1210	1606	866	1236	1218.07	0.48	1854	1277	1256	1219	1198	1161	1267	1209	453	370	1000	840	1	1	45319582	552	-2.53	0.84	12	0.11	-482.00	1454.00	1885	20230906	-35.38	1100	20240423	10.73	1670	-27.07	20240112	1100	10.73	20240423	1885	-35.38	20230906	1100	10.73	20240423	0.04	N	196450	1000	453 억	219167	N	N	N	N
103	20240813	110839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1222	-14	5	-1.13	58496273	48032	104.68	1228	1250	1210	1606	866	1236	1217.86	0.48	2045	1277	1256	1219	1198	1161	1267	1209	453	370	1000	840	1	1	45319582	554	-2.54	0.84	12	0.11	-482.00	1454.00	1885	20230906	-35.17	1100	20240423	11.09	1670	-26.83	20240112	1100	11.09	20240423	1885	-35.17	20230906	1100	11.09	20240423	0.04	N	196450	1000	453 억	219167	N	N	N	N
104	20240813	100841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1219	-17	5	-1.38	37069776	30373	66.19	1228	1250	1213	1606	866	1236	1220.48	0.48	2074	1277	1256	1219	1198	1161	1267	1209	453	370	1000	840	1	1	45319582	552	-2.53	0.84	12	0.07	-482.00	1454.00	1885	20230906	-35.33	1100	20240423	10.82	1670	-27.01	20240112	1100	10.82	20240423	1885	-35.33	20230906	1100	10.82	20240423	0.04	N	196450	1000	453 억	219167	N	N	N	N
105	20240813	090845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	0	3	0.00	8539143	6968	15.19	1228	1250	1222	1606	866	1236	1225.48	0.48	615	1277	1256	1219	1198	1161	1267	1209	453	370	1000	840	1	1	45319582	560	-2.56	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.43	1100	20240423	12.36	1670	-25.99	20240112	1100	12.36	20240423	1885	-34.43	20230906	1100	12.36	20240423	0.04	N	196450	1000	453 억	219167	N	N	N	N
106	20240812	160834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	15	2	1.23	55977691	45874	91.28	1182	1240	1182	1587	855	1221	1219.97	0.47	5003	1288	1254	1232	1198	1176	1271	1215	453	366	1000	830	1	1	45319582	560	-2.56	0.85	12	0.10	-482.00	1454.00	1885	20230906	-34.43	1100	20240423	12.36	1670	-25.99	20240112	1100	12.36	20240423	1885	-34.43	20230906	1100	12.36	20240423	0.04	N	196450	1000	453 억	214140	N	N	N	N
107	20240812	150835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1233	12	2	0.98	48480251	39806	79.21	1182	1240	1182	1587	855	1221	1217.91	0.47	5069	1288	1254	1232	1198	1176	1271	1215	453	366	1000	830	1	1	45319582	559	-2.56	0.85	12	0.09	-482.00	1454.00	1885	20230906	-34.59	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.04	N	196450	1000	453 억	214140	N	N	N	N
108	20240812	140835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1224	3	2	0.25	47682326	39155	77.91	1182	1240	1182	1587	855	1221	1217.78	0.47	5063	1288	1254	1232	1198	1176	1271	1215	453	366	1000	830	1	1	45319582	555	-2.54	0.84	12	0.09	-482.00	1454.00	1885	20230906	-35.07	1100	20240423	11.27	1670	-26.71	20240112	1100	11.27	20240423	1885	-35.07	20230906	1100	11.27	20240423	0.04	N	196450	1000	453 억	214140	N	N	N	N
109	20240812	130831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1233	12	2	0.98	47183196	38748	77.10	1182	1240	1182	1587	855	1221	1217.69	0.47	5011	1288	1254	1232	1198	1176	1271	1215	453	366	1000	830	1	1	45319582	559	-2.56	0.85	12	0.09	-482.00	1454.00	1885	20230906	-34.59	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.04	N	196450	1000	453 억	214140	N	N	N	N
110	20240812	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1222	1	2	0.08	45707634	37541	74.70	1182	1240	1182	1587	855	1221	1217.54	0.47	5011	1288	1254	1232	1198	1176	1271	1215	453	366	1000	830	1	1	45319582	554	-2.54	0.84	12	0.08	-482.00	1454.00	1885	20230906	-35.17	1100	20240423	11.09	1670	-26.83	20240112	1100	11.09	20240423	1885	-35.17	20230906	1100	11.09	20240423	0.04	N	196450	1000	453 억	214140	N	N	N	N
111	20240812	110833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1229	8	2	0.66	31184163	25732	51.20	1182	1235	1182	1587	855	1221	1211.88	0.47	3909	1288	1254	1232	1198	1176	1271	1215	453	366	1000	830	1	1	45319582	557	-2.55	0.85	12	0.06	-482.00	1454.00	1885	20230906	-34.80	1100	20240423	11.73	1670	-26.41	20240112	1100	11.73	20240423	1885	-34.80	20230906	1100	11.73	20240423	0.04	N	196450	1000	453 억	214140	N	N	N	N
112	20240812	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1226	5	2	0.41	28063867	23184	46.13	1182	1235	1182	1587	855	1221	1210.48	0.47	3921	1288	1254	1232	1198	1176	1271	1215	453	366	1000	830	1	1	45319582	556	-2.54	0.84	12	0.05	-482.00	1454.00	1885	20230906	-34.96	1100	20240423	11.45	1670	-26.59	20240112	1100	11.45	20240423	1885	-34.96	20230906	1100	11.45	20240423	0.04	N	196450	1000	453 억	214140	N	N	N	N
113	20240812	090825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1232	11	2	0.90	10368546	8667	17.25	1182	1235	1182	1587	855	1221	1196.32	0.47	331	1288	1254	1232	1198	1176	1271	1215	453	366	1000	830	1	1	45319582	558	-2.56	0.85	12	0.02	-482.00	1454.00	1885	20230906	-34.64	1100	20240423	12.00	1670	-26.23	20240112	1100	12.00	20240423	1885	-34.64	20230906	1100	12.00	20240423	0.04	N	196450	1000	453 억	214140	N	N	N	N
114	20240809	160821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1221	11	2	0.91	60170276	48960	82.10	1210	1266	1210	1573	847	1210	1228.99	0.45	7991	1287	1248	1199	1160	1111	1268	1180	453	363	1000	820	1	1	45319582	553	-2.53	0.84	12	0.11	-482.00	1454.00	1885	20230906	-35.23	1100	20240423	11.00	1670	-26.89	20240112	1100	11.00	20240423	1885	-35.23	20230906	1100	11.00	20240423	0.04	N	196450	1000	453 억	206148	N	N	N	N
115	20240809	150839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1233	23	2	1.90	55790164	45379	76.10	1210	1266	1210	1573	847	1210	1229.43	0.45	8513	1287	1248	1199	1160	1111	1268	1180	453	363	1000	820	1	1	45319582	559	-2.56	0.85	12	0.10	-482.00	1454.00	1885	20230906	-34.59	1100	20240423	12.09	1670	-26.17	20240112	1100	12.09	20240423	1885	-34.59	20230906	1100	12.09	20240423	0.04	N	196450	1000	453 억	206148	N	N	N	N
116	20240809	140843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1235	25	2	2.07	54478070	44315	74.31	1210	1266	1210	1573	847	1210	1229.34	0.45	9200	1287	1248	1199	1160	1111	1268	1180	453	363	1000	820	1	1	45319582	560	-2.56	0.85	12	0.10	-482.00	1454.00	1885	20230906	-34.48	1100	20240423	12.27	1670	-26.05	20240112	1100	12.27	20240423	1885	-34.48	20230906	1100	12.27	20240423	0.04	N	196450	1000	453 억	206148	N	N	N	N
117	20240809	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1237	27	2	2.23	45184968	36777	61.67	1210	1266	1210	1573	847	1210	1228.62	0.45	14521	1287	1248	1199	1160	1111	1268	1180	453	363	1000	820	1	1	45319582	561	-2.57	0.85	12	0.08	-482.00	1454.00	1885	20230906	-34.38	1100	20240423	12.45	1670	-25.93	20240112	1100	12.45	20240423	1885	-34.38	20230906	1100	12.45	20240423	0.04	N	196450	1000	453 억	206148	N	N	N	N
118	20240809	120836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1236	26	2	2.15	40961895	33337	55.90	1210	1266	1210	1573	847	1210	1228.72	0.45	14639	1287	1248	1199	1160	1111	1268	1180	453	363	1000	820	1	1	45319582	560	-2.56	0.85	12	0.07	-482.00	1454.00	1885	20230906	-34.43	1100	20240423	12.36	1670	-25.99	20240112	1100	12.36	20240423	1885	-34.43	20230906	1100	12.36	20240423	0.04	N	196450	1000	453 억	206148	N	N	N	N
119	20240809	110829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1239	29	2	2.40	39651901	32278	54.13	1210	1266	1210	1573	847	1210	1228.45	0.45	15643	1287	1248	1199	1160	1111	1268	1180	453	363	1000	820	1	1	45319582	562	-2.57	0.85	12	0.07	-482.00	1454.00	1885	20230906	-34.27	1100	20240423	12.64	1670	-25.81	20240112	1100	12.64	20240423	1885	-34.27	20230906	1100	12.64	20240423	0.04	N	196450	1000	453 억	206148	N	N	N	N
120	20240809	100838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1244	34	2	2.81	30510853	24844	41.66	1210	1266	1210	1573	847	1210	1228.10	0.45	15652	1287	1248	1199	1160	1111	1268	1180	453	363	1000	820	1	1	45319582	564	-2.58	0.86	12	0.05	-482.00	1454.00	1885	20230906	-34.01	1100	20240423	13.09	1670	-25.51	20240112	1100	13.09	20240423	1885	-34.01	20230906	1100	13.09	20240423	0.04	N	196450	1000	453 억	206148	N	N	N	N
121	20240809	090832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1227	17	2	1.40	21431655	17513	29.37	1210	1230	1210	1573	847	1210	1223.76	0.45	16336	1287	1248	1199	1160	1111	1268	1180	453	363	1000	820	1	1	45319582	556	-2.55	0.84	12	0.04	-482.00	1454.00	1885	20230906	-34.91	1100	20240423	11.55	1670	-26.53	20240112	1100	11.55	20240423	1885	-34.91	20230906	1100	11.55	20240423	0.04	N	196450	1000	453 억	206148	N	N	N	N
122	20240808	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1210	25	2	2.11	70773837	59531	83.84	1185	1238	1150	1540	830	1185	1188.86	0.46	-3722	1239	1212	1181	1154	1123	1225	1167	453	355	1000	800	1	1	45319582	548	-2.51	0.83	12	0.13	-482.00	1454.00	1885	20230906	-35.81	1100	20240423	10.00	1670	-27.54	20240112	1100	10.00	20240423	1885	-35.81	20230906	1100	10.00	20240423	0.04	N	196450	1000	453 억	209869	N	N	N	N
123	20240808	150828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	15	2	1.27	69206296	58232	82.01	1185	1238	1150	1540	830	1185	1188.46	0.46	-3772	1239	1212	1181	1154	1123	1225	1167	453	355	1000	800	1	1	45319582	544	-2.49	0.83	12	0.13	-482.00	1454.00	1885	20230906	-36.34	1100	20240423	9.09	1670	-28.14	20240112	1100	9.09	20240423	1885	-36.34	20230906	1100	9.09	20240423	0.04	N	196450	1000	453 억	209869	N	N	N	N
124	20240808	140829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1220	35	2	2.95	64610271	54407	76.63	1185	1238	1150	1540	830	1185	1187.54	0.46	-3749	1239	1212	1181	1154	1123	1225	1167	453	355	1000	800	1	1	45319582	553	-2.53	0.84	12	0.12	-482.00	1454.00	1885	20230906	-35.28	1100	20240423	10.91	1670	-26.95	20240112	1100	10.91	20240423	1885	-35.28	20230906	1100	10.91	20240423	0.04	N	196450	1000	453 억	209869	N	N	N	N
125	20240808	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1208	23	2	1.94	62494564	52650	74.15	1185	1238	1150	1540	830	1185	1186.98	0.46	-3761	1239	1212	1181	1154	1123	1225	1167	453	355	1000	800	1	1	45319582	547	-2.51	0.83	12	0.12	-482.00	1454.00	1885	20230906	-35.92	1100	20240423	9.82	1670	-27.66	20240112	1100	9.82	20240423	1885	-35.92	20230906	1100	9.82	20240423	0.04	N	196450	1000	453 억	209869	N	N	N	N
126	20240808	120834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1227	42	2	3.54	59136420	49892	70.27	1185	1238	1150	1540	830	1185	1185.29	0.46	-3800	1239	1212	1181	1154	1123	1225	1167	453	355	1000	800	1	1	45319582	556	-2.55	0.84	12	0.11	-482.00	1454.00	1885	20230906	-34.91	1100	20240423	11.55	1670	-26.53	20240112	1100	11.55	20240423	1885	-34.91	20230906	1100	11.55	20240423	0.04	N	196450	1000	453 억	209869	N	N	N	N
127	20240808	110828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	7	2	0.59	38973313	33398	47.04	1185	1192	1150	1540	830	1185	1166.94	0.46	2164	1239	1212	1181	1154	1123	1225	1167	453	355	1000	800	1	1	45319582	540	-2.47	0.82	12	0.07	-482.00	1454.00	1885	20230906	-36.76	1100	20240423	8.36	1670	-28.62	20240112	1100	8.36	20240423	1885	-36.76	20230906	1100	8.36	20240423	0.04	N	196450	1000	453 억	209869	N	N	N	N
128	20240808	100825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1177	-8	5	-0.68	29232871	25151	35.42	1185	1189	1150	1540	830	1185	1162.29	0.46	2291	1239	1212	1181	1154	1123	1225	1167	453	355	1000	800	1	1	45319582	533	-2.44	0.81	12	0.06	-482.00	1454.00	1885	20230906	-37.56	1100	20240423	7.00	1670	-29.52	20240112	1100	7.00	20240423	1885	-37.56	20230906	1100	7.00	20240423	0.04	N	196450	1000	453 억	209869	N	N	N	N
129	20240808	090821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1184	-1	5	-0.08	13650873	11808	16.63	1185	1185	1150	1540	830	1185	1156.07	0.46	-1	1239	1212	1181	1154	1123	1225	1167	453	355	1000	800	1	1	45319582	537	-2.46	0.81	12	0.03	-482.00	1454.00	1885	20230906	-37.19	1100	20240423	7.64	1670	-29.10	20240112	1100	7.64	20240423	1885	-37.19	20230906	1100	7.64	20240423	0.04	N	196450	1000	453 억	209869	N	N	N	N
130	20240807	160806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1185	25	2	2.16	83218278	70823	75.39	1150	1208	1150	1508	812	1160	1175.02	0.43	15721	1223	1191	1163	1131	1103	1207	1147	453	348	1000	780	1	1	45319582	537	-2.46	0.81	12	0.16	-482.00	1454.00	1885	20230906	-37.14	1100	20240423	7.73	1670	-29.04	20240112	1100	7.73	20240423	1885	-37.14	20230906	1100	7.73	20240423	0.03	N	196450	1000	453 억	194148	N	N	N	N
131	20240807	150819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	20	2	1.72	68091744	58051	61.80	1150	1208	1150	1508	812	1160	1172.96	0.43	15721	1223	1191	1163	1131	1103	1207	1147	453	348	1000	780	1	1	45319582	535	-2.45	0.81	12	0.13	-482.00	1454.00	1885	20230906	-37.40	1100	20240423	7.27	1670	-29.34	20240112	1100	7.27	20240423	1885	-37.40	20230906	1100	7.27	20240423	0.03	N	196450	1000	453 억	194148	N	N	N	N
132	20240807	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1175	15	2	1.29	41922337	35758	38.07	1150	1208	1150	1508	812	1160	1172.39	0.43	4738	1223	1191	1163	1131	1103	1207	1147	453	348	1000	780	1	1	45319582	533	-2.44	0.81	12	0.08	-482.00	1454.00	1885	20230906	-37.67	1100	20240423	6.82	1670	-29.64	20240112	1100	6.82	20240423	1885	-37.67	20230906	1100	6.82	20240423	0.03	N	196450	1000	453 억	194148	N	N	N	N
133	20240807	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1173	13	2	1.12	36085169	30778	32.76	1150	1208	1150	1508	812	1160	1172.43	0.43	5594	1223	1191	1163	1131	1103	1207	1147	453	348	1000	780	1	1	45319582	532	-2.43	0.81	12	0.07	-482.00	1454.00	1885	20230906	-37.77	1100	20240423	6.64	1670	-29.76	20240112	1100	6.64	20240423	1885	-37.77	20230906	1100	6.64	20240423	0.03	N	196450	1000	453 억	194148	N	N	N	N
134	20240807	120821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1173	13	2	1.12	30804958	26248	27.94	1150	1208	1150	1508	812	1160	1173.61	0.43	4166	1223	1191	1163	1131	1103	1207	1147	453	348	1000	780	1	1	45319582	532	-2.43	0.81	12	0.06	-482.00	1454.00	1885	20230906	-37.77	1100	20240423	6.64	1670	-29.76	20240112	1100	6.64	20240423	1885	-37.77	20230906	1100	6.64	20240423	0.03	N	196450	1000	453 억	194148	N	N	N	N
135	20240807	110820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1178	18	2	1.55	20697970	17553	18.69	1150	1208	1150	1508	812	1160	1179.17	0.43	83	1223	1191	1163	1131	1103	1207	1147	453	348	1000	780	1	1	45319582	534	-2.44	0.81	12	0.04	-482.00	1454.00	1885	20230906	-37.51	1100	20240423	7.09	1670	-29.46	20240112	1100	7.09	20240423	1885	-37.51	20230906	1100	7.09	20240423	0.03	N	196450	1000	453 억	194148	N	N	N	N
136	20240807	100814	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1188	28	2	2.41	10038731	8496	9.04	1150	1208	1150	1508	812	1160	1181.58	0.43	3300	1223	1191	1163	1131	1103	1207	1147	453	348	1000	780	1	1	45319582	538	-2.46	0.82	12	0.02	-482.00	1454.00	1885	20230906	-36.98	1100	20240423	8.00	1670	-28.86	20240112	1100	8.00	20240423	1885	-36.98	20230906	1100	8.00	20240423	0.03	N	196450	1000	453 억	194148	N	N	N	N
137	20240807	090841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	40	2	3.45	2035355	1732	1.84	1150	1208	1150	1508	812	1160	1175.15	0.43	260	1223	1191	1163	1131	1103	1207	1147	453	348	1000	780	1	1	45319582	544	-2.49	0.83	12	0.00	-482.00	1454.00	1885	20230906	-36.34	1100	20240423	9.09	1670	-28.14	20240112	1100	9.09	20240423	1885	-36.34	20230906	1100	9.09	20240423	0.03	N	196450	1000	453 억	194148	N	N	N	N
138	20240806	160805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1160	40	2	3.57	108368082	93465	27.38	1151	1195	1135	1456	784	1120	1159.45	0.44	-5726	1306	1212	1156	1062	1006	1185	1035	453	336	1000	760	1	1	45319582	526	-2.41	0.80	12	0.21	-482.00	1454.00	1885	20230906	-38.46	1100	20240423	5.45	1670	-30.54	20240112	1100	5.45	20240423	1885	-38.46	20230906	1100	5.45	20240423	0.03	N	196450	1000	453 억	199617	N	N	N	N
139	20240806	150817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1157	37	2	3.30	96852495	83486	24.46	1151	1195	1135	1456	784	1120	1160.10	0.44	-5177	1306	1212	1156	1062	1006	1185	1035	453	336	1000	760	1	1	45319582	524	-2.40	0.80	12	0.18	-482.00	1454.00	1885	20230906	-38.62	1100	20240423	5.18	1670	-30.72	20240112	1100	5.18	20240423	1885	-38.62	20230906	1100	5.18	20240423	0.03	N	196450	1000	453 억	199617	N	N	N	N
140	20240806	140813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1161	41	2	3.66	74978719	64478	18.89	1151	1195	1135	1456	784	1120	1162.86	0.44	-2328	1306	1212	1156	1062	1006	1185	1035	453	336	1000	760	1	1	45319582	526	-2.41	0.80	12	0.14	-482.00	1454.00	1885	20230906	-38.41	1100	20240423	5.55	1670	-30.48	20240112	1100	5.55	20240423	1885	-38.41	20230906	1100	5.55	20240423	0.03	N	196450	1000	453 억	199617	N	N	N	N
141	20240806	130815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1165	45	2	4.02	72905231	62695	18.37	1151	1195	1135	1456	784	1120	1162.86	0.44	-2047	1306	1212	1156	1062	1006	1185	1035	453	336	1000	760	1	1	45319582	528	-2.42	0.80	12	0.14	-482.00	1454.00	1885	20230906	-38.20	1100	20240423	5.91	1670	-30.24	20240112	1100	5.91	20240423	1885	-38.20	20230906	1100	5.91	20240423	0.03	N	196450	1000	453 억	199617	N	N	N	N
142	20240806	120816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	30	2	2.68	54093941	46438	13.61	1151	1195	1135	1456	784	1120	1164.86	0.44	-1296	1306	1212	1156	1062	1006	1185	1035	453	336	1000	760	1	1	45319582	521	-2.39	0.79	12	0.10	-482.00	1454.00	1885	20230906	-38.99	1100	20240423	4.55	1670	-31.14	20240112	1100	4.55	20240423	1885	-38.99	20230906	1100	4.55	20240423	0.03	N	196450	1000	453 억	199617	N	N	N	N
143	20240806	110806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1156	36	2	3.21	46902389	40196	11.78	1151	1195	1151	1456	784	1120	1166.84	0.44	-767	1306	1212	1156	1062	1006	1185	1035	453	336	1000	760	1	1	45319582	524	-2.40	0.80	12	0.09	-482.00	1454.00	1885	20230906	-38.67	1100	20240423	5.09	1670	-30.78	20240112	1100	5.09	20240423	1885	-38.67	20230906	1100	5.09	20240423	0.03	N	196450	1000	453 억	199617	N	N	N	N
144	20240806	100806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1180	60	2	5.36	27423410	23391	6.85	1151	1195	1151	1456	784	1120	1172.39	0.44	-1002	1306	1212	1156	1062	1006	1185	1035	453	336	1000	760	1	1	45319582	535	-2.45	0.81	12	0.05	-482.00	1454.00	1885	20230906	-37.40	1100	20240423	7.27	1670	-29.34	20240112	1100	7.27	20240423	1885	-37.40	20230906	1100	7.27	20240423	0.03	N	196450	1000	453 억	199617	N	N	N	N
145	20240806	090812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1172	52	2	4.64	6114877	5269	1.54	1151	1195	1151	1456	784	1120	1160.54	0.44	318	1306	1212	1156	1062	1006	1185	1035	453	336	1000	760	1	1	45319582	531	-2.43	0.81	12	0.01	-482.00	1454.00	1885	20230906	-37.82	1100	20240423	6.55	1670	-29.82	20240112	1100	6.55	20240423	1885	-37.82	20230906	1100	6.55	20240423	0.03	N	196450	1000	453 억	199617	N	N	N	N
146	20240805	160755	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1120	-180	5	-13.85	397268775	340205	253.26	1250	1250	1100	1690	910	1300	1167.75	0.38	23776	1390	1344	1312	1266	1234	1329	1251	453	390	1000	880	1	1	45319582	508	-2.32	0.77	12	0.75	-482.00	1454.00	1885	20230906	-40.58	1100	20240805	1.82	1670	-32.93	20240112	1100	1.82	20240805	1885	-40.58	20230906	1100	1.82	20240805	0.03	N	196450	1000	453 억	172654	N	N	N	N
147	20240805	150809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1111	-189	5	-14.54	358513385	305144	227.16	1250	1250	1102	1690	910	1300	1174.90	0.38	22471	1390	1344	1312	1266	1234	1329	1251	453	390	1000	880	1	1	45319582	504	-2.30	0.76	12	0.67	-482.00	1454.00	1885	20230906	-41.06	1100	20240423	1.00	1670	-33.47	20240112	1100	1.00	20240423	1885	-41.06	20230906	1100	1.00	20240423	0.03	N	196450	1000	453 억	172654	N	N	N	N
148	20240805	140810	58	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1140	-160	5	-12.31	295902554	249316	185.60	1250	1250	1120	1690	910	1300	1186.86	0.38	36081	1390	1344	1312	1266	1234	1329	1251	453	390	1000	880	1	1	45319582	517	-2.37	0.78	12	0.55	-482.00	1454.00	1885	20230906	-39.52	1100	20240423	3.64	1670	-31.74	20240112	1100	3.64	20240423	1885	-39.52	20230906	1100	3.64	20240423	0.03	N	196450	1000	453 억	172654	N	N	N	N
149	20240805	130808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1160	-140	5	-10.77	260798124	219037	163.06	1250	1250	1120	1690	910	1300	1190.66	0.38	45110	1390	1344	1312	1266	1234	1329	1251	453	390	1000	880	1	1	45319582	526	-2.41	0.80	12	0.48	-482.00	1454.00	1885	20230906	-38.46	1100	20240423	5.45	1670	-30.54	20240112	1100	5.45	20240423	1885	-38.46	20230906	1100	5.45	20240423	0.03	N	196450	1000	453 억	172654	N	N	N	N
150	20240805	120804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1191	-109	5	-8.38	230737522	193067	143.73	1250	1250	1120	1690	910	1300	1195.12	0.38	34713	1390	1344	1312	1266	1234	1329	1251	453	390	1000	880	1	1	45319582	540	-2.47	0.82	12	0.43	-482.00	1454.00	1885	20230906	-36.82	1100	20240423	8.27	1670	-28.68	20240112	1100	8.27	20240423	1885	-36.82	20230906	1100	8.27	20240423	0.03	N	196450	1000	453 억	172654	N	N	N	N
151	20240805	110804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1159	-141	5	-10.85	204612375	170638	127.03	1250	1250	1120	1690	910	1300	1199.10	0.38	22774	1390	1344	1312	1266	1234	1329	1251	453	390	1000	880	1	1	45319582	525	-2.40	0.80	12	0.38	-482.00	1454.00	1885	20230906	-38.51	1100	20240423	5.36	1670	-30.60	20240112	1100	5.36	20240423	1885	-38.51	20230906	1100	5.36	20240423	0.03	N	196450	1000	453 억	172654	N	N	N	N
152	20240805	100802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1176	-124	5	-9.54	175853598	146097	108.76	1250	1250	1120	1690	910	1300	1203.68	0.38	25174	1390	1344	1312	1266	1234	1329	1251	453	390	1000	880	1	1	45319582	533	-2.44	0.81	12	0.32	-482.00	1454.00	1885	20230906	-37.61	1100	20240423	6.91	1670	-29.58	20240112	1100	6.91	20240423	1885	-37.61	20230906	1100	6.91	20240423	0.03	N	196450	1000	453 억	172654	N	N	N	N
153	20240805	090757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1231	-69	5	-5.31	51374473	41308	30.75	1250	1250	1195	1690	910	1300	1243.69	0.38	6576	1390	1344	1312	1266	1234	1329	1251	453	390	1000	880	1	1	45319582	558	-2.55	0.85	12	0.09	-482.00	1454.00	1885	20230906	-34.69	1100	20240423	11.91	1670	-26.29	20240112	1100	11.91	20240423	1885	-34.69	20230906	1100	11.91	20240423	0.03	N	196450	1000	453 억	172654	N	N	N	N
154	20240802	160750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1300	-74	5	-5.39	172942876	132089	138.10	1358	1358	1280	1786	962	1374	1309.30	0.47	-41574	1402	1388	1374	1360	1346	1395	1367	453	412	1000	930	1	1	45319582	589	-2.70	0.89	12	0.29	-482.00	1454.00	1885	20230906	-31.03	1100	20240423	18.18	1670	-22.16	20240112	1100	18.18	20240423	1885	-31.03	20230906	1100	18.18	20240423	0.03	N	196450	1000	453 억	214075	N	N	N	N
155	20240802	150749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1296	-78	5	-5.68	161777810	123467	129.09	1358	1358	1280	1786	962	1374	1310.29	0.47	-40665	1402	1388	1374	1360	1346	1395	1367	453	412	1000	930	1	1	45319582	587	-2.69	0.89	12	0.27	-482.00	1454.00	1885	20230906	-31.25	1100	20240423	17.82	1670	-22.40	20240112	1100	17.82	20240423	1885	-31.25	20230906	1100	17.82	20240423	0.03	N	196450	1000	453 억	214075	N	N	N	N
156	20240802	140752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1300	-74	5	-5.39	147083530	112158	117.26	1358	1358	1280	1786	962	1374	1311.40	0.47	-38599	1402	1388	1374	1360	1346	1395	1367	453	412	1000	930	1	1	45319582	589	-2.70	0.89	12	0.25	-482.00	1454.00	1885	20230906	-31.03	1100	20240423	18.18	1670	-22.16	20240112	1100	18.18	20240423	1885	-31.03	20230906	1100	18.18	20240423	0.03	N	196450	1000	453 억	214075	N	N	N	N
157	20240802	130750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1297	-77	5	-5.60	129662763	98710	103.20	1358	1358	1280	1786	962	1374	1313.57	0.47	-37923	1402	1388	1374	1360	1346	1395	1367	453	412	1000	930	1	1	45319582	588	-2.69	0.89	12	0.22	-482.00	1454.00	1885	20230906	-31.19	1100	20240423	17.91	1670	-22.34	20240112	1100	17.91	20240423	1885	-31.19	20230906	1100	17.91	20240423	0.03	N	196450	1000	453 억	214075	N	N	N	N
158	20240802	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1298	-76	5	-5.53	126571570	96330	100.72	1358	1358	1280	1786	962	1374	1313.94	0.47	-36674	1402	1388	1374	1360	1346	1395	1367	453	412	1000	930	1	1	45319582	588	-2.69	0.89	12	0.21	-482.00	1454.00	1885	20230906	-31.14	1100	20240423	18.00	1670	-22.28	20240112	1100	18.00	20240423	1885	-31.14	20230906	1100	18.00	20240423	0.03	N	196450	1000	453 억	214075	N	N	N	N
159	20240802	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1313	-61	5	-4.44	89269283	67537	70.61	1358	1358	1305	1786	962	1374	1321.78	0.47	-23385	1402	1388	1374	1360	1346	1395	1367	453	412	1000	930	1	1	45319582	595	-2.72	0.90	12	0.15	-482.00	1454.00	1885	20230906	-30.34	1100	20240423	19.36	1670	-21.38	20240112	1100	19.36	20240423	1885	-30.34	20230906	1100	19.36	20240423	0.03	N	196450	1000	453 억	214075	N	N	N	N
160	20240802	100747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1317	-57	5	-4.15	59707859	45036	47.09	1358	1358	1311	1786	962	1374	1325.78	0.47	-10632	1402	1388	1374	1360	1346	1395	1367	453	412	1000	930	1	1	45319582	597	-2.73	0.91	12	0.10	-482.00	1454.00	1885	20230906	-30.13	1100	20240423	19.73	1670	-21.14	20240112	1100	19.73	20240423	1885	-30.13	20230906	1100	19.73	20240423	0.03	N	196450	1000	453 억	214075	N	N	N	N
161	20240802	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1344	-30	5	-2.18	3255510	2410	2.52	1358	1358	1344	1786	962	1374	1350.83	0.47	-1169	1402	1388	1374	1360	1346	1395	1367	453	412	1000	930	1	1	45319582	609	-2.79	0.92	12	0.01	-482.00	1454.00	1885	20230906	-28.70	1100	20240423	22.18	1670	-19.52	20240112	1100	22.18	20240423	1885	-28.70	20230906	1100	22.18	20240423	0.03	N	196450	1000	453 억	214075	N	N	N	N
162	20240801	160746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1374	5	2	0.37	130804623	95545	74.70	1372	1388	1360	1779	959	1369	1369.02	0.49	-6523	1391	1379	1357	1345	1323	1386	1352	453	410	1000	930	1	1	45319582	623	-2.85	0.94	12	0.21	-482.00	1454.00	1885	20230906	-27.11	1100	20240423	24.91	1670	-17.72	20240112	1100	24.91	20240423	1885	-27.11	20230906	1100	24.91	20240423	0.02	N	196450	1000	453 억	220598	N	N	N	N
163	20240801	150808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1365	-4	5	-0.29	118946803	86892	67.93	1372	1388	1360	1779	959	1369	1368.90	0.49	-4326	1391	1379	1357	1345	1323	1386	1352	453	410	1000	930	1	1	45319582	619	-2.83	0.94	12	0.19	-482.00	1454.00	1885	20230906	-27.59	1100	20240423	24.09	1670	-18.26	20240112	1100	24.09	20240423	1885	-27.59	20230906	1100	24.09	20240423	0.02	N	196450	1000	453 억	220598	N	N	N	N
164	20240801	140759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1363	-6	5	-0.44	98074028	71562	55.95	1372	1388	1360	1779	959	1369	1370.48	0.49	-4374	1391	1379	1357	1345	1323	1386	1352	453	410	1000	930	1	1	45319582	618	-2.83	0.94	12	0.16	-482.00	1454.00	1885	20230906	-27.69	1100	20240423	23.91	1670	-18.38	20240112	1100	23.91	20240423	1885	-27.69	20230906	1100	23.91	20240423	0.02	N	196450	1000	453 억	220598	N	N	N	N
165	20240801	130749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1372	3	2	0.22	87998981	64184	50.18	1372	1388	1365	1779	959	1369	1371.04	0.49	-1683	1391	1379	1357	1345	1323	1386	1352	453	410	1000	930	1	1	45319582	622	-2.85	0.94	12	0.14	-482.00	1454.00	1885	20230906	-27.21	1100	20240423	24.73	1670	-17.84	20240112	1100	24.73	20240423	1885	-27.21	20230906	1100	24.73	20240423	0.02	N	196450	1000	453 억	220598	N	N	N	N
166	20240801	120754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1368	-1	5	-0.07	73890449	53867	42.11	1372	1388	1365	1779	959	1369	1371.72	0.49	-2258	1391	1379	1357	1345	1323	1386	1352	453	410	1000	930	1	1	45319582	620	-2.84	0.94	12	0.12	-482.00	1454.00	1885	20230906	-27.43	1100	20240423	24.36	1670	-18.08	20240112	1100	24.36	20240423	1885	-27.43	20230906	1100	24.36	20240423	0.02	N	196450	1000	453 억	220598	N	N	N	N
167	20240801	110754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1370	1	2	0.07	67623202	49297	38.54	1372	1388	1365	1779	959	1369	1371.75	0.49	-1012	1391	1379	1357	1345	1323	1386	1352	453	410	1000	930	1	1	45319582	621	-2.84	0.94	12	0.11	-482.00	1454.00	1885	20230906	-27.32	1100	20240423	24.55	1670	-17.96	20240112	1100	24.55	20240423	1885	-27.32	20230906	1100	24.55	20240423	0.02	N	196450	1000	453 억	220598	N	N	N	N
168	20240801	100749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1379	10	2	0.73	47521888	34618	27.06	1372	1388	1367	1779	959	1369	1372.75	0.49	-558	1391	1379	1357	1345	1323	1386	1352	453	410	1000	930	1	1	45319582	625	-2.86	0.95	12	0.08	-482.00	1454.00	1885	20230906	-26.84	1100	20240423	25.36	1670	-17.43	20240112	1100	25.36	20240423	1885	-26.84	20230906	1100	25.36	20240423	0.02	N	196450	1000	453 억	220598	N	N	N	N
169	20240801	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1380	11	2	0.80	7932888	5745	4.49	1372	1388	1372	1779	959	1369	1380.83	0.49	-2681	1391	1379	1357	1345	1323	1386	1352	453	410	1000	930	1	1	45319582	625	-2.86	0.95	12	0.01	-482.00	1454.00	1885	20230906	-26.79	1100	20240423	25.45	1670	-17.37	20240112	1100	25.45	20240423	1885	-26.79	20230906	1100	25.45	20240423	0.02	N	196450	1000	453 억	220598	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History