KissMeData/196450/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 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	20240930	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1094	-12	5	-1.08	31155922	28326	61.42	1106	1140	1086	1437	775	1106	1099.91	0.39	-7668	1134	1120	1106	1092	1078	1127	1099	453	331	1000	750	1	1	45319582	496	-2.27	0.75	12	0.06	-482.00	1454.00	1670	20240112	-34.49	1050	20240909	4.19	1670	-34.49	20240112	1050	4.19	20240909	1670	-34.49	20240112	1050	4.19	20240909	0.02	N	196450	1000	453 억	174883	N	N	N	N
3	20240930	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1095	-11	5	-0.99	30747848	27953	60.61	1106	1140	1086	1437	775	1106	1099.98	0.39	-7563	1134	1120	1106	1092	1078	1127	1099	453	331	1000	750	1	1	45319582	496	-2.27	0.75	12	0.06	-482.00	1454.00	1670	20240112	-34.43	1050	20240909	4.29	1670	-34.43	20240112	1050	4.29	20240909	1670	-34.43	20240112	1050	4.29	20240909	0.02	N	196450	1000	453 억	174883	N	N	N	N
4	20240930	140950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1095	-11	5	-0.99	27534080	25008	54.23	1106	1140	1094	1437	775	1106	1101.01	0.39	-7496	1134	1120	1106	1092	1078	1127	1099	453	331	1000	750	1	1	45319582	496	-2.27	0.75	12	0.06	-482.00	1454.00	1670	20240112	-34.43	1050	20240909	4.29	1670	-34.43	20240112	1050	4.29	20240909	1670	-34.43	20240112	1050	4.29	20240909	0.02	N	196450	1000	453 억	174883	N	N	N	N
5	20240930	130945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1097	-9	5	-0.81	27326935	24819	53.82	1106	1140	1094	1437	775	1106	1101.05	0.39	-7480	1134	1120	1106	1092	1078	1127	1099	453	331	1000	750	1	1	45319582	497	-2.28	0.75	12	0.05	-482.00	1454.00	1670	20240112	-34.31	1050	20240909	4.48	1670	-34.31	20240112	1050	4.48	20240909	1670	-34.31	20240112	1050	4.48	20240909	0.02	N	196450	1000	453 억	174883	N	N	N	N
6	20240930	120942	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1105	-1	5	-0.09	18198172	16499	35.78	1106	1140	1094	1437	775	1106	1102.99	0.39	-429	1134	1120	1106	1092	1078	1127	1099	453	331	1000	750	1	1	45319582	501	-2.29	0.76	12	0.04	-482.00	1454.00	1670	20240112	-33.83	1050	20240909	5.24	1670	-33.83	20240112	1050	5.24	20240909	1670	-33.83	20240112	1050	5.24	20240909	0.02	N	196450	1000	453 억	174883	N	N	N	N
7	20240930	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	-7	5	-0.63	12315754	11144	24.16	1106	1140	1094	1437	775	1106	1105.15	0.39	483	1134	1120	1106	1092	1078	1127	1099	453	331	1000	750	1	1	45319582	498	-2.28	0.76	12	0.02	-482.00	1454.00	1670	20240112	-34.19	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.02	N	196450	1000	453 억	174883	N	N	N	N
8	20240930	100938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1105	-1	5	-0.09	9254460	8357	18.12	1106	1140	1104	1437	775	1106	1107.39	0.39	1351	1134	1120	1106	1092	1078	1127	1099	453	331	1000	750	1	1	45319582	501	-2.29	0.76	12	0.02	-482.00	1454.00	1670	20240112	-33.83	1050	20240909	5.24	1670	-33.83	20240112	1050	5.24	20240909	1670	-33.83	20240112	1050	5.24	20240909	0.02	N	196450	1000	453 억	174883	N	N	N	N
9	20240930	090900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1114	8	2	0.72	3473488	3135	6.80	1106	1140	1106	1437	775	1106	1107.97	0.39	2385	1134	1120	1106	1092	1078	1127	1099	453	331	1000	750	1	1	45319582	505	-2.31	0.77	12	0.01	-482.00	1454.00	1670	20240112	-33.29	1050	20240909	6.10	1670	-33.29	20240112	1050	6.10	20240909	1670	-33.29	20240112	1050	6.10	20240909	0.02	N	196450	1000	453 억	174883	N	N	N	N
10	20240927	160948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1106	7	2	0.64	50680486	46116	123.15	1099	1120	1092	1428	770	1099	1098.98	0.39	-625	1133	1116	1103	1086	1073	1109	1079	453	329	1000	740	1	1	45319582	501	-2.29	0.76	12	0.10	-482.00	1454.00	1670	20240112	-33.77	1050	20240909	5.33	1670	-33.77	20240112	1050	5.33	20240909	1670	-33.77	20240112	1050	5.33	20240909	0.02	N	196450	1000	453 억	175508	N	N	N	N
11	20240927	150948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	1	2	0.09	48850081	44459	118.72	1099	1120	1092	1428	770	1099	1098.77	0.39	104	1133	1116	1103	1086	1073	1109	1079	453	329	1000	740	1	1	45319582	499	-2.28	0.76	12	0.10	-482.00	1454.00	1670	20240112	-34.13	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.02	N	196450	1000	453 억	175508	N	N	N	N
12	20240927	140957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1103	4	2	0.36	47651500	43370	115.81	1099	1120	1092	1428	770	1099	1098.72	0.39	366	1133	1116	1103	1086	1073	1109	1079	453	329	1000	740	1	1	45319582	500	-2.29	0.76	12	0.10	-482.00	1454.00	1670	20240112	-33.95	1050	20240909	5.05	1670	-33.95	20240112	1050	5.05	20240909	1670	-33.95	20240112	1050	5.05	20240909	0.02	N	196450	1000	453 억	175508	N	N	N	N
13	20240927	130950	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1108	9	2	0.82	34260124	31178	83.26	1099	1120	1092	1428	770	1099	1098.86	0.39	-2130	1133	1116	1103	1086	1073	1109	1079	453	329	1000	740	1	1	45319582	502	-2.30	0.76	12	0.07	-482.00	1454.00	1670	20240112	-33.65	1050	20240909	5.52	1670	-33.65	20240112	1050	5.52	20240909	1670	-33.65	20240112	1050	5.52	20240909	0.02	N	196450	1000	453 억	175508	N	N	N	N
14	20240927	120943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1108	9	2	0.82	33987002	30930	82.59	1099	1120	1092	1428	770	1099	1098.84	0.39	-2064	1133	1116	1103	1086	1073	1109	1079	453	329	1000	740	1	1	45319582	502	-2.30	0.76	12	0.07	-482.00	1454.00	1670	20240112	-33.65	1050	20240909	5.52	1670	-33.65	20240112	1050	5.52	20240909	1670	-33.65	20240112	1050	5.52	20240909	0.02	N	196450	1000	453 억	175508	N	N	N	N
15	20240927	110947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	1	2	0.09	16729717	15242	40.70	1099	1120	1092	1428	770	1099	1097.61	0.39	-2642	1133	1116	1103	1086	1073	1109	1079	453	329	1000	740	1	1	45319582	499	-2.28	0.76	12	0.03	-482.00	1454.00	1670	20240112	-34.13	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.02	N	196450	1000	453 억	175508	N	N	N	N
16	20240927	100945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	1	2	0.09	15074417	13731	36.67	1099	1120	1092	1428	770	1099	1097.84	0.39	-2642	1133	1116	1103	1086	1073	1109	1079	453	329	1000	740	1	1	45319582	499	-2.28	0.76	12	0.03	-482.00	1454.00	1670	20240112	-34.13	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.02	N	196450	1000	453 억	175508	N	N	N	N
17	20240927	090947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	1	2	0.09	8673386	7896	21.09	1099	1120	1097	1428	770	1099	1098.45	0.39	-1530	1133	1116	1103	1086	1073	1109	1079	453	329	1000	740	1	1	45319582	499	-2.28	0.76	12	0.02	-482.00	1454.00	1670	20240112	-34.13	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.02	N	196450	1000	453 억	175508	N	N	N	N
18	20240926	160929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1099	3	2	0.27	41293142	37444	141.52	1100	1120	1090	1424	768	1096	1102.80	0.37	6729	1134	1115	1096	1077	1058	1105	1067	453	328	1000	740	1	1	45319582	498	-2.28	0.76	12	0.08	-482.00	1454.00	1680	20230915	-34.58	1050	20240909	4.67	1670	-34.19	20240112	1050	4.67	20240909	1670	-34.19	20240112	1050	4.67	20240909	0.02	N	196450	1000	453 억	169076	N	N	N	N
19	20240926	150933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1114	18	2	1.64	33941261	30763	116.27	1100	1120	1090	1424	768	1096	1103.31	0.37	5480	1134	1115	1096	1077	1058	1105	1067	453	328	1000	740	1	1	45319582	505	-2.31	0.77	12	0.07	-482.00	1454.00	1680	20230915	-33.69	1050	20240909	6.10	1670	-33.29	20240112	1050	6.10	20240909	1670	-33.29	20240112	1050	6.10	20240909	0.02	N	196450	1000	453 억	169076	N	N	N	N
20	20240926	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1109	13	2	1.19	22147832	20110	76.01	1100	1120	1090	1424	768	1096	1101.33	0.37	-715	1134	1115	1096	1077	1058	1105	1067	453	328	1000	740	1	1	45319582	503	-2.30	0.76	12	0.04	-482.00	1454.00	1680	20230915	-33.99	1050	20240909	5.62	1670	-33.59	20240112	1050	5.62	20240909	1670	-33.59	20240112	1050	5.62	20240909	0.02	N	196450	1000	453 억	169076	N	N	N	N
21	20240926	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1109	13	2	1.19	21331520	19366	73.20	1100	1120	1090	1424	768	1096	1101.49	0.37	-715	1134	1115	1096	1077	1058	1105	1067	453	328	1000	740	1	1	45319582	503	-2.30	0.76	12	0.04	-482.00	1454.00	1680	20230915	-33.99	1050	20240909	5.62	1670	-33.59	20240112	1050	5.62	20240909	1670	-33.59	20240112	1050	5.62	20240909	0.02	N	196450	1000	453 억	169076	N	N	N	N
22	20240926	120940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1109	13	2	1.19	15666691	14258	53.89	1100	1120	1090	1424	768	1096	1098.80	0.37	-196	1134	1115	1096	1077	1058	1105	1067	453	328	1000	740	1	1	45319582	503	-2.30	0.76	12	0.03	-482.00	1454.00	1680	20230915	-33.99	1050	20240909	5.62	1670	-33.59	20240112	1050	5.62	20240909	1670	-33.59	20240112	1050	5.62	20240909	0.02	N	196450	1000	453 억	169076	N	N	N	N
23	20240926	110940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1109	13	2	1.19	15478258	14088	53.25	1100	1120	1090	1424	768	1096	1098.68	0.37	-196	1134	1115	1096	1077	1058	1105	1067	453	328	1000	740	1	1	45319582	503	-2.30	0.76	12	0.03	-482.00	1454.00	1680	20230915	-33.99	1050	20240909	5.62	1670	-33.59	20240112	1050	5.62	20240909	1670	-33.59	20240112	1050	5.62	20240909	0.02	N	196450	1000	453 억	169076	N	N	N	N
24	20240926	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1109	13	2	1.19	6593130	6002	22.69	1100	1120	1090	1424	768	1096	1098.49	0.37	84	1134	1115	1096	1077	1058	1105	1067	453	328	1000	740	1	1	45319582	503	-2.30	0.76	12	0.01	-482.00	1454.00	1680	20230915	-33.99	1050	20240909	5.62	1670	-33.59	20240112	1050	5.62	20240909	1670	-33.59	20240112	1050	5.62	20240909	0.02	N	196450	1000	453 억	169076	N	N	N	N
25	20240926	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1119	23	2	2.10	624403	567	2.14	1100	1120	1100	1424	768	1096	1101.24	0.37	-28	1134	1115	1096	1077	1058	1105	1067	453	328	1000	740	1	1	45319582	507	-2.32	0.77	12	0.00	-482.00	1454.00	1680	20230915	-33.39	1050	20240909	6.57	1670	-32.99	20240112	1050	6.57	20240909	1670	-32.99	20240112	1050	6.57	20240909	0.02	N	196450	1000	453 억	169076	N	N	N	N
26	20240925	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1096	6	2	0.55	28884311	26456	107.83	1100	1115	1077	1417	763	1090	1091.79	0.37	762	1121	1105	1084	1068	1047	1113	1076	453	327	1000	740	1	1	45319582	497	-2.27	0.75	12	0.06	-482.00	1454.00	1680	20230915	-34.76	1050	20240909	4.38	1670	-34.37	20240112	1050	4.38	20240909	1670	-34.37	20240112	1050	4.38	20240909	0.01	N	196450	1000	453 억	168265	N	N	N	N
27	20240925	150936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1090	0	3	0.00	27791491	25449	103.72	1100	1115	1077	1417	763	1090	1092.05	0.37	923	1121	1105	1084	1068	1047	1113	1076	453	327	1000	740	1	1	45319582	494	-2.26	0.75	12	0.06	-482.00	1454.00	1680	20230915	-35.12	1050	20240909	3.81	1670	-34.73	20240112	1050	3.81	20240909	1670	-34.73	20240112	1050	3.81	20240909	0.01	N	196450	1000	453 억	168265	N	N	N	N
28	20240925	140937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1096	6	2	0.55	23191559	21200	86.40	1100	1115	1081	1417	763	1090	1093.94	0.37	953	1121	1105	1084	1068	1047	1113	1076	453	327	1000	740	1	1	45319582	497	-2.27	0.75	12	0.05	-482.00	1454.00	1680	20230915	-34.76	1050	20240909	4.38	1670	-34.37	20240112	1050	4.38	20240909	1670	-34.37	20240112	1050	4.38	20240909	0.01	N	196450	1000	453 억	168265	N	N	N	N
29	20240925	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1097	7	2	0.64	23047886	21069	85.87	1100	1115	1081	1417	763	1090	1093.92	0.37	953	1121	1105	1084	1068	1047	1113	1076	453	327	1000	740	1	1	45319582	497	-2.28	0.75	12	0.05	-482.00	1454.00	1680	20230915	-34.70	1050	20240909	4.48	1670	-34.31	20240112	1050	4.48	20240909	1670	-34.31	20240112	1050	4.48	20240909	0.01	N	196450	1000	453 억	168265	N	N	N	N
30	20240925	120937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1097	7	2	0.64	21069649	19253	78.47	1100	1115	1081	1417	763	1090	1094.36	0.37	953	1121	1105	1084	1068	1047	1113	1076	453	327	1000	740	1	1	45319582	497	-2.28	0.75	12	0.04	-482.00	1454.00	1680	20230915	-34.70	1050	20240909	4.48	1670	-34.31	20240112	1050	4.48	20240909	1670	-34.31	20240112	1050	4.48	20240909	0.01	N	196450	1000	453 억	168265	N	N	N	N
31	20240925	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1104	14	2	1.28	19419786	17749	72.34	1100	1115	1081	1417	763	1090	1094.13	0.37	831	1121	1105	1084	1068	1047	1113	1076	453	327	1000	740	1	1	45319582	500	-2.29	0.76	12	0.04	-482.00	1454.00	1680	20230915	-34.29	1050	20240909	5.14	1670	-33.89	20240112	1050	5.14	20240909	1670	-33.89	20240112	1050	5.14	20240909	0.01	N	196450	1000	453 억	168265	N	N	N	N
32	20240925	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1104	14	2	1.28	17646270	16136	65.76	1100	1115	1081	1417	763	1090	1093.60	0.37	838	1121	1105	1084	1068	1047	1113	1076	453	327	1000	740	1	1	45319582	500	-2.29	0.76	12	0.04	-482.00	1454.00	1680	20230915	-34.29	1050	20240909	5.14	1670	-33.89	20240112	1050	5.14	20240909	1670	-33.89	20240112	1050	5.14	20240909	0.01	N	196450	1000	453 억	168265	N	N	N	N
33	20240925	090940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	10	2	0.92	6059133	5594	22.80	1100	1100	1081	1417	763	1090	1083.15	0.37	3987	1121	1105	1084	1068	1047	1113	1076	453	327	1000	740	1	1	45319582	499	-2.28	0.76	12	0.01	-482.00	1454.00	1680	20230915	-34.52	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.01	N	196450	1000	453 억	168265	N	N	N	N
34	20240924	160928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1090	30	2	2.83	26554188	24534	49.25	1063	1100	1063	1378	742	1060	1082.34	0.38	-5238	1147	1103	1081	1037	1015	1092	1026	453	318	1000	720	1	1	45319582	494	-2.26	0.75	12	0.05	-482.00	1454.00	1706	20230913	-36.11	1050	20240909	3.81	1670	-34.73	20240112	1050	3.81	20240909	1670	-34.73	20240112	1050	3.81	20240909	0.01	N	196450	1000	453 억	173449	N	N	N	N
35	20240924	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1086	26	2	2.45	24527905	22661	45.49	1063	1100	1063	1378	742	1060	1082.38	0.38	-4972	1147	1103	1081	1037	1015	1092	1026	453	318	1000	720	1	1	45319582	492	-2.25	0.75	12	0.05	-482.00	1454.00	1706	20230913	-36.34	1050	20240909	3.43	1670	-34.97	20240112	1050	3.43	20240909	1670	-34.97	20240112	1050	3.43	20240909	0.01	N	196450	1000	453 억	173449	N	N	N	N
36	20240924	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1085	25	2	2.36	22643429	20930	42.01	1063	1100	1063	1378	742	1060	1081.86	0.38	-4971	1147	1103	1081	1037	1015	1092	1026	453	318	1000	720	1	1	45319582	492	-2.25	0.75	12	0.05	-482.00	1454.00	1706	20230913	-36.40	1050	20240909	3.33	1670	-35.03	20240112	1050	3.33	20240909	1670	-35.03	20240112	1050	3.33	20240909	0.01	N	196450	1000	453 억	173449	N	N	N	N
37	20240924	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1085	25	2	2.36	21171479	19573	39.29	1063	1100	1063	1378	742	1060	1081.67	0.38	-4959	1147	1103	1081	1037	1015	1092	1026	453	318	1000	720	1	1	45319582	492	-2.25	0.75	12	0.04	-482.00	1454.00	1706	20230913	-36.40	1050	20240909	3.33	1670	-35.03	20240112	1050	3.33	20240909	1670	-35.03	20240112	1050	3.33	20240909	0.01	N	196450	1000	453 억	173449	N	N	N	N
38	20240924	120922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1087	27	2	2.55	13230273	12173	24.44	1063	1100	1063	1378	742	1060	1086.85	0.38	-4955	1147	1103	1081	1037	1015	1092	1026	453	318	1000	720	1	1	45319582	493	-2.26	0.75	12	0.03	-482.00	1454.00	1706	20230913	-36.28	1050	20240909	3.52	1670	-34.91	20240112	1050	3.52	20240909	1670	-34.91	20240112	1050	3.52	20240909	0.01	N	196450	1000	453 억	173449	N	N	N	N
39	20240924	110930	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1087	27	2	2.55	7944561	7306	14.67	1063	1100	1063	1378	742	1060	1087.40	0.38	-341	1147	1103	1081	1037	1015	1092	1026	453	318	1000	720	1	1	45319582	493	-2.26	0.75	12	0.02	-482.00	1454.00	1706	20230913	-36.28	1050	20240909	3.52	1670	-34.91	20240112	1050	3.52	20240909	1670	-34.91	20240112	1050	3.52	20240909	0.01	N	196450	1000	453 억	173449	N	N	N	N
40	20240924	100929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	40	2	3.77	5462204	5023	10.08	1063	1100	1063	1378	742	1060	1087.44	0.38	-174	1147	1103	1081	1037	1015	1092	1026	453	318	1000	720	1	1	45319582	499	-2.28	0.76	12	0.01	-482.00	1454.00	1706	20230913	-35.52	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1670	-34.13	20240112	1050	4.76	20240909	0.01	N	196450	1000	453 억	173449	N	N	N	N
41	20240924	090931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1098	38	2	3.58	2405609	2240	4.50	1063	1100	1063	1378	742	1060	1073.93	0.38	-96	1147	1103	1081	1037	1015	1092	1026	453	318	1000	720	1	1	45319582	498	-2.28	0.76	12	0.00	-482.00	1454.00	1706	20230913	-35.64	1050	20240909	4.57	1670	-34.25	20240112	1050	4.57	20240909	1670	-34.25	20240112	1050	4.57	20240909	0.01	N	196450	1000	453 억	173449	N	N	N	N
42	20240923	160925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1060	-60	5	-5.36	52738010	48710	154.07	1120	1125	1059	1456	784	1120	1082.75	0.39	-1190	1194	1157	1123	1086	1052	1175	1104	453	336	1000	760	1	1	45319582	480	-2.20	0.73	12	0.11	-482.00	1454.00	1706	20230913	-37.87	1050	20240909	0.95	1670	-36.53	20240112	1050	0.95	20240909	1670	-36.53	20240112	1050	0.95	20240909	0.01	N	196450	1000	453 억	174688	N	N	N	N
43	20240923	150927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1096	-24	5	-2.14	39700804	36504	115.46	1120	1125	1059	1456	784	1120	1087.57	0.39	-154	1194	1157	1123	1086	1052	1175	1104	453	336	1000	760	1	1	45319582	497	-2.27	0.75	12	0.08	-482.00	1454.00	1706	20230913	-35.76	1050	20240909	4.38	1670	-34.37	20240112	1050	4.38	20240909	1670	-34.37	20240112	1050	4.38	20240909	0.01	N	196450	1000	453 억	174688	N	N	N	N
44	20240923	140933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1096	-24	5	-2.14	39388704	36219	114.56	1120	1125	1059	1456	784	1120	1087.51	0.39	-141	1194	1157	1123	1086	1052	1175	1104	453	336	1000	760	1	1	45319582	497	-2.27	0.75	12	0.08	-482.00	1454.00	1706	20230913	-35.76	1050	20240909	4.38	1670	-34.37	20240112	1050	4.38	20240909	1670	-34.37	20240112	1050	4.38	20240909	0.01	N	196450	1000	453 억	174688	N	N	N	N
45	20240923	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1106	-14	5	-1.25	15671724	14180	44.85	1120	1125	1098	1456	784	1120	1105.20	0.39	198	1194	1157	1123	1086	1052	1175	1104	453	336	1000	760	1	1	45319582	501	-2.29	0.76	12	0.03	-482.00	1454.00	1706	20230913	-35.17	1050	20240909	5.33	1670	-33.77	20240112	1050	5.33	20240909	1670	-33.77	20240112	1050	5.33	20240909	0.01	N	196450	1000	453 억	174688	N	N	N	N
46	20240923	120929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1119	-1	5	-0.09	10678267	9659	30.55	1120	1125	1098	1456	784	1120	1105.53	0.39	-838	1194	1157	1123	1086	1052	1175	1104	453	336	1000	760	1	1	45319582	507	-2.32	0.77	12	0.02	-482.00	1454.00	1706	20230913	-34.41	1050	20240909	6.57	1670	-32.99	20240112	1050	6.57	20240909	1670	-32.99	20240112	1050	6.57	20240909	0.01	N	196450	1000	453 억	174688	N	N	N	N
47	20240923	110929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1120	0	3	0.00	8102509	7329	23.18	1120	1125	1098	1456	784	1120	1105.54	0.39	-294	1194	1157	1123	1086	1052	1175	1104	453	336	1000	760	1	1	45319582	508	-2.32	0.77	12	0.02	-482.00	1454.00	1706	20230913	-34.35	1050	20240909	6.67	1670	-32.93	20240112	1050	6.67	20240909	1670	-32.93	20240112	1050	6.67	20240909	0.01	N	196450	1000	453 억	174688	N	N	N	N
48	20240923	100927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1116	-4	5	-0.36	6734523	6104	19.31	1120	1125	1098	1456	784	1120	1103.30	0.39	-154	1194	1157	1123	1086	1052	1175	1104	453	336	1000	760	1	1	45319582	506	-2.32	0.77	12	0.01	-482.00	1454.00	1706	20230913	-34.58	1050	20240909	6.29	1670	-33.17	20240112	1050	6.29	20240909	1670	-33.17	20240112	1050	6.29	20240909	0.01	N	196450	1000	453 억	174688	N	N	N	N
49	20240923	090928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1125	5	2	0.45	294570	263	0.83	1120	1125	1120	1456	784	1120	1120.04	0.39	-29	1194	1157	1123	1086	1052	1175	1104	453	336	1000	760	1	1	45319582	510	-2.33	0.77	12	0.00	-482.00	1454.00	1706	20230913	-34.06	1050	20240909	7.14	1670	-32.63	20240112	1050	7.14	20240909	1670	-32.63	20240112	1050	7.14	20240909	0.01	N	196450	1000	453 억	174688	N	N	N	N
50	20240913	160842	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1127	-3	5	-0.27	19337708	17106	132.09	1175	1175	1116	1469	791	1130	1130.46	0.39	-3091	1187	1158	1134	1105	1081	1173	1120	453	339	1000	760	1	1	45319582	511	-2.34	0.78	12	0.04	-482.00	1454.00	1775	20230907	-36.51	1050	20240909	7.33	1670	-32.51	20240112	1050	7.33	20240909	1706	-33.94	20230913	1050	7.33	20240909	0.01	N	196450	1000	453 억	178067	N	N	N	N
51	20240913	150849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1126	-4	5	-0.35	17292012	15290	118.07	1175	1175	1116	1469	791	1130	1130.94	0.39	-2728	1187	1158	1134	1105	1081	1173	1120	453	339	1000	760	1	1	45319582	510	-2.34	0.77	12	0.03	-482.00	1454.00	1775	20230907	-36.56	1050	20240909	7.24	1670	-32.57	20240112	1050	7.24	20240909	1706	-34.00	20230913	1050	7.24	20240909	0.01	N	196450	1000	453 억	178067	N	N	N	N
52	20240913	140853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1128	-2	5	-0.18	16524560	14604	112.77	1175	1175	1118	1469	791	1130	1131.51	0.39	-2616	1187	1158	1134	1105	1081	1173	1120	453	339	1000	760	1	1	45319582	511	-2.34	0.78	12	0.03	-482.00	1454.00	1775	20230907	-36.45	1050	20240909	7.43	1670	-32.46	20240112	1050	7.43	20240909	1706	-33.88	20230913	1050	7.43	20240909	0.01	N	196450	1000	453 억	178067	N	N	N	N
53	20240913	130846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1127	-3	5	-0.27	13012740	11478	88.63	1175	1175	1119	1469	791	1130	1133.71	0.39	-391	1187	1158	1134	1105	1081	1173	1120	453	339	1000	760	1	1	45319582	511	-2.34	0.78	12	0.03	-482.00	1454.00	1775	20230907	-36.51	1050	20240909	7.33	1670	-32.51	20240112	1050	7.33	20240909	1706	-33.94	20230913	1050	7.33	20240909	0.01	N	196450	1000	453 억	178067	N	N	N	N
54	20240913	120847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1145	15	2	1.33	7578729	6649	51.34	1175	1175	1129	1469	791	1130	1139.83	0.39	-122	1187	1158	1134	1105	1081	1173	1120	453	339	1000	760	1	1	45319582	519	-2.38	0.79	12	0.01	-482.00	1454.00	1775	20230907	-35.49	1050	20240909	9.05	1670	-31.44	20240112	1050	9.05	20240909	1706	-32.88	20230913	1050	9.05	20240909	0.01	N	196450	1000	453 억	178067	N	N	N	N
55	20240913	110848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1148	18	2	1.59	7237621	6348	49.02	1175	1175	1129	1469	791	1130	1140.14	0.39	-96	1187	1158	1134	1105	1081	1173	1120	453	339	1000	760	1	1	45319582	520	-2.38	0.79	12	0.01	-482.00	1454.00	1775	20230907	-35.32	1050	20240909	9.33	1670	-31.26	20240112	1050	9.33	20240909	1706	-32.71	20230913	1050	9.33	20240909	0.01	N	196450	1000	453 억	178067	N	N	N	N
56	20240913	100851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1130	0	3	0.00	6661220	5842	45.11	1175	1175	1129	1469	791	1130	1140.23	0.39	-96	1187	1158	1134	1105	1081	1173	1120	453	339	1000	760	1	1	45319582	512	-2.34	0.78	12	0.01	-482.00	1454.00	1775	20230907	-36.34	1050	20240909	7.62	1670	-32.34	20240112	1050	7.62	20240909	1706	-33.76	20230913	1050	7.62	20240909	0.01	N	196450	1000	453 억	178067	N	N	N	N
57	20240913	090854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	40	2	3.54	98218	84	0.65	1175	1175	1168	1469	791	1130	1169.26	0.39	-20	1187	1158	1134	1105	1081	1173	1120	453	339	1000	760	1	1	45319582	530	-2.43	0.80	12	0.00	-482.00	1454.00	1775	20230907	-34.08	1050	20240909	11.43	1670	-29.94	20240112	1050	11.43	20240909	1706	-31.42	20230913	1050	11.43	20240909	0.01	N	196450	1000	453 억	178067	N	N	N	N
58	20240912	160832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1130	16	2	1.44	14601863	12947	124.69	1117	1163	1110	1448	780	1114	1127.82	0.39	-167	1132	1123	1111	1102	1090	1127	1106	453	334	1000	750	1	1	45319582	512	-2.34	0.78	12	0.03	-482.00	1454.00	1885	20230906	-40.05	1050	20240909	7.62	1670	-32.34	20240112	1050	7.62	20240909	1706	-33.76	20230913	1050	7.62	20240909	0.01	N	196450	1000	453 억	178234	N	N	N	N
59	20240912	150846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1129	15	2	1.35	12944343	11480	110.57	1117	1163	1110	1448	780	1114	1127.56	0.39	375	1132	1123	1111	1102	1090	1127	1106	453	334	1000	750	1	1	45319582	512	-2.34	0.78	12	0.03	-482.00	1454.00	1885	20230906	-40.11	1050	20240909	7.52	1670	-32.40	20240112	1050	7.52	20240909	1706	-33.82	20230913	1050	7.52	20240909	0.01	N	196450	1000	453 억	178234	N	N	N	N
60	20240912	140850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1134	20	2	1.80	11825740	10483	100.96	1117	1163	1110	1448	780	1114	1128.09	0.39	-22	1132	1123	1111	1102	1090	1127	1106	453	334	1000	750	1	1	45319582	514	-2.35	0.78	12	0.02	-482.00	1454.00	1885	20230906	-39.84	1050	20240909	8.00	1670	-32.10	20240112	1050	8.00	20240909	1706	-33.53	20230913	1050	8.00	20240909	0.01	N	196450	1000	453 억	178234	N	N	N	N
61	20240912	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1123	9	2	0.81	10156595	8998	86.66	1117	1163	1110	1448	780	1114	1128.76	0.39	1194	1132	1123	1111	1102	1090	1127	1106	453	334	1000	750	1	1	45319582	509	-2.33	0.77	12	0.02	-482.00	1454.00	1885	20230906	-40.42	1050	20240909	6.95	1670	-32.75	20240112	1050	6.95	20240909	1706	-34.17	20230913	1050	6.95	20240909	0.01	N	196450	1000	453 억	178234	N	N	N	N
62	20240912	120841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1135	21	2	1.89	8993640	7958	76.64	1117	1163	1117	1448	780	1114	1130.14	0.39	1344	1132	1123	1111	1102	1090	1127	1106	453	334	1000	750	1	1	45319582	514	-2.35	0.78	12	0.02	-482.00	1454.00	1885	20230906	-39.79	1050	20240909	8.10	1670	-32.04	20240112	1050	8.10	20240909	1706	-33.47	20230913	1050	8.10	20240909	0.01	N	196450	1000	453 억	178234	N	N	N	N
63	20240912	110841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1136	22	2	1.97	7413679	6551	63.09	1117	1163	1117	1448	780	1114	1131.69	0.39	1318	1132	1123	1111	1102	1090	1127	1106	453	334	1000	750	1	1	45319582	515	-2.36	0.78	12	0.01	-482.00	1454.00	1885	20230906	-39.73	1050	20240909	8.19	1670	-31.98	20240112	1050	8.19	20240909	1706	-33.41	20230913	1050	8.19	20240909	0.01	N	196450	1000	453 억	178234	N	N	N	N
64	20240912	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1129	15	2	1.35	6517363	5763	55.50	1117	1163	1117	1448	780	1114	1130.90	0.39	1816	1132	1123	1111	1102	1090	1127	1106	453	334	1000	750	1	1	45319582	512	-2.34	0.78	12	0.01	-482.00	1454.00	1885	20230906	-40.11	1050	20240909	7.52	1670	-32.40	20240112	1050	7.52	20240909	1706	-33.82	20230913	1050	7.52	20240909	0.01	N	196450	1000	453 억	178234	N	N	N	N
65	20240912	090843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1138	24	2	2.15	2799644	2470	23.79	1117	1163	1117	1448	780	1114	1133.46	0.39	-264	1132	1123	1111	1102	1090	1127	1106	453	334	1000	750	1	1	45319582	516	-2.36	0.78	12	0.01	-482.00	1454.00	1885	20230906	-39.63	1050	20240909	8.38	1670	-31.86	20240112	1050	8.38	20240909	1706	-33.29	20230913	1050	8.38	20240909	0.01	N	196450	1000	453 억	178234	N	N	N	N
66	20240911	160823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1114	24	2	2.20	11471882	10357	49.31	1100	1120	1099	1417	763	1090	1107.64	0.39	-247	1127	1108	1094	1075	1061	1101	1068	453	327	1000	740	1	1	45319582	505	-2.31	0.77	12	0.02	-482.00	1454.00	1885	20230906	-40.90	1050	20240909	6.10	1670	-33.29	20240112	1050	6.10	20240909	1706	-34.70	20230913	1050	6.10	20240909	0.01	N	196450	1000	453 억	178481	N	N	N	N
67	20240911	150830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1113	23	2	2.11	10654810	9623	45.82	1100	1120	1099	1417	763	1090	1107.22	0.39	-247	1127	1108	1094	1075	1061	1101	1068	453	327	1000	740	1	1	45319582	504	-2.31	0.77	12	0.02	-482.00	1454.00	1885	20230906	-40.95	1050	20240909	6.00	1670	-33.35	20240112	1050	6.00	20240909	1706	-34.76	20230913	1050	6.00	20240909	0.01	N	196450	1000	453 억	178481	N	N	N	N
68	20240911	140832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1108	18	2	1.65	8544242	7719	36.75	1100	1120	1099	1417	763	1090	1106.91	0.39	-242	1127	1108	1094	1075	1061	1101	1068	453	327	1000	740	1	1	45319582	502	-2.30	0.76	12	0.02	-482.00	1454.00	1885	20230906	-41.22	1050	20240909	5.52	1670	-33.65	20240112	1050	5.52	20240909	1706	-35.05	20230913	1050	5.52	20240909	0.01	N	196450	1000	453 억	178481	N	N	N	N
69	20240911	130828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1112	22	2	2.02	7097229	6417	30.55	1100	1120	1099	1417	763	1090	1106.00	0.39	-242	1127	1108	1094	1075	1061	1101	1068	453	327	1000	740	1	1	45319582	504	-2.31	0.76	12	0.01	-482.00	1454.00	1885	20230906	-41.01	1050	20240909	5.90	1670	-33.41	20240112	1050	5.90	20240909	1706	-34.82	20230913	1050	5.90	20240909	0.01	N	196450	1000	453 억	178481	N	N	N	N
70	20240911	120833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1112	22	2	2.02	6075277	5496	26.17	1100	1120	1099	1417	763	1090	1105.40	0.39	-211	1127	1108	1094	1075	1061	1101	1068	453	327	1000	740	1	1	45319582	504	-2.31	0.76	12	0.01	-482.00	1454.00	1885	20230906	-41.01	1050	20240909	5.90	1670	-33.41	20240112	1050	5.90	20240909	1706	-34.82	20230913	1050	5.90	20240909	0.01	N	196450	1000	453 억	178481	N	N	N	N
71	20240911	110823	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1113	23	2	2.11	4193603	3794	18.06	1100	1120	1099	1417	763	1090	1105.32	0.39	-168	1127	1108	1094	1075	1061	1101	1068	453	327	1000	740	1	1	45319582	504	-2.31	0.77	12	0.01	-482.00	1454.00	1885	20230906	-40.95	1050	20240909	6.00	1670	-33.35	20240112	1050	6.00	20240909	1706	-34.76	20230913	1050	6.00	20240909	0.01	N	196450	1000	453 억	178481	N	N	N	N
72	20240911	100820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1114	24	2	2.20	2290784	2076	9.88	1100	1120	1099	1417	763	1090	1103.46	0.39	-105	1127	1108	1094	1075	1061	1101	1068	453	327	1000	740	1	1	45319582	505	-2.31	0.77	12	0.00	-482.00	1454.00	1885	20230906	-40.90	1050	20240909	6.10	1670	-33.29	20240112	1050	6.10	20240909	1706	-34.70	20230913	1050	6.10	20240909	0.01	N	196450	1000	453 억	178481	N	N	N	N
73	20240911	090835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1113	23	2	2.11	858303	780	3.71	1100	1120	1100	1417	763	1090	1100.39	0.39	-36	1127	1108	1094	1075	1061	1101	1068	453	327	1000	740	1	1	45319582	504	-2.31	0.77	12	0.00	-482.00	1454.00	1885	20230906	-40.95	1050	20240909	6.00	1670	-33.35	20240112	1050	6.00	20240909	1706	-34.76	20230913	1050	6.00	20240909	0.01	N	196450	1000	453 억	178481	N	N	N	N
74	20240910	160824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1090	-11	5	-1.00	22701274	20696	89.27	1109	1113	1080	1431	771	1101	1096.89	0.39	792	1177	1138	1094	1055	1011	1158	1075	453	330	1000	740	1	1	45319582	494	-2.26	0.75	12	0.05	-482.00	1454.00	1885	20230906	-42.18	1050	20240909	3.81	1670	-34.73	20240112	1050	3.81	20240909	1706	-36.11	20230913	1050	3.81	20240909	0.01	N	196450	1000	453 억	177689	N	N	N	N
75	20240910	150833	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1102	1	2	0.09	12904139	11695	50.44	1109	1113	1097	1431	771	1101	1103.39	0.39	80	1177	1138	1094	1055	1011	1158	1075	453	330	1000	740	1	1	45319582	499	-2.29	0.76	12	0.03	-482.00	1454.00	1885	20230906	-41.54	1050	20240909	4.95	1670	-34.01	20240112	1050	4.95	20240909	1706	-35.40	20230913	1050	4.95	20240909	0.01	N	196450	1000	453 억	177689	N	N	N	N
76	20240910	140825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	-1	5	-0.09	8193178	7413	31.97	1109	1113	1098	1431	771	1101	1105.24	0.39	82	1177	1138	1094	1055	1011	1158	1075	453	330	1000	740	1	1	45319582	499	-2.28	0.76	12	0.02	-482.00	1454.00	1885	20230906	-41.64	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1706	-35.52	20230913	1050	4.76	20240909	0.01	N	196450	1000	453 억	177689	N	N	N	N
77	20240910	130824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1100	-1	5	-0.09	7980894	7220	31.14	1109	1113	1098	1431	771	1101	1105.39	0.39	98	1177	1138	1094	1055	1011	1158	1075	453	330	1000	740	1	1	45319582	499	-2.28	0.76	12	0.02	-482.00	1454.00	1885	20230906	-41.64	1050	20240909	4.76	1670	-34.13	20240112	1050	4.76	20240909	1706	-35.52	20230913	1050	4.76	20240909	0.01	N	196450	1000	453 억	177689	N	N	N	N
78	20240910	120825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1103	2	2	0.18	7865277	7115	30.69	1109	1113	1098	1431	771	1101	1105.45	0.39	101	1177	1138	1094	1055	1011	1158	1075	453	330	1000	740	1	1	45319582	500	-2.29	0.76	12	0.02	-482.00	1454.00	1885	20230906	-41.49	1050	20240909	5.05	1670	-33.95	20240112	1050	5.05	20240909	1706	-35.35	20230913	1050	5.05	20240909	0.01	N	196450	1000	453 억	177689	N	N	N	N
79	20240910	110824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1106	5	2	0.45	6908898	6248	26.95	1109	1113	1098	1431	771	1101	1105.78	0.39	104	1177	1138	1094	1055	1011	1158	1075	453	330	1000	740	1	1	45319582	501	-2.29	0.76	12	0.01	-482.00	1454.00	1885	20230906	-41.33	1050	20240909	5.33	1670	-33.77	20240112	1050	5.33	20240909	1706	-35.17	20230913	1050	5.33	20240909	0.01	N	196450	1000	453 억	177689	N	N	N	N
80	20240910	100828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1101	0	3	0.00	3690127	3329	14.36	1109	1113	1101	1431	771	1101	1108.48	0.39	17	1177	1138	1094	1055	1011	1158	1075	453	330	1000	740	1	1	45319582	499	-2.28	0.76	12	0.01	-482.00	1454.00	1885	20230906	-41.59	1050	20240909	4.86	1670	-34.07	20240112	1050	4.86	20240909	1706	-35.46	20230913	1050	4.86	20240909	0.01	N	196450	1000	453 억	177689	N	N	N	N
81	20240910	090824	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1110	9	2	0.82	194457	175	0.75	1109	1113	1109	1431	771	1101	1111.18	0.39	74	1177	1138	1094	1055	1011	1158	1075	453	330	1000	740	1	1	45319582	503	-2.30	0.76	12	0.00	-482.00	1454.00	1885	20230906	-41.11	1050	20240909	5.71	1670	-33.53	20240112	1050	5.71	20240909	1706	-34.94	20230913	1050	5.71	20240909	0.01	N	196450	1000	453 억	177689	N	N	N	N
82	20240909	160809	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1101	1	2	0.09	25266813	23180	77.53	1073	1133	1050	1430	770	1100	1089.89	0.39	1731	1189	1144	1122	1077	1055	1133	1066	453	330	1000	740	1	1	45319582	499	-2.28	0.76	12	0.05	-482.00	1454.00	1885	20230906	-41.59	1050	20240909	4.86	1670	-34.07	20240112	1050	4.86	20240909	1706	-35.46	20230913	1050	4.86	20240909	0.01	N	196450	1000	453 억	175979	N	N	N	N
83	20240909	150817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1109	9	2	0.82	22445617	20619	68.96	1073	1133	1050	1430	770	1100	1088.55	0.39	2488	1189	1144	1122	1077	1055	1133	1066	453	330	1000	740	1	1	45319582	503	-2.30	0.76	12	0.05	-482.00	1454.00	1885	20230906	-41.17	1050	20240909	5.62	1670	-33.59	20240112	1050	5.62	20240909	1706	-34.99	20230913	1050	5.62	20240909	0.01	N	196450	1000	453 억	175979	N	N	N	N
84	20240909	140820	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1117	17	2	1.55	20509552	18866	63.10	1073	1133	1050	1430	770	1100	1087.07	0.39	1817	1189	1144	1122	1077	1055	1133	1066	453	330	1000	740	1	1	45319582	506	-2.32	0.77	12	0.04	-482.00	1454.00	1885	20230906	-40.74	1050	20240909	6.38	1670	-33.11	20240112	1050	6.38	20240909	1706	-34.53	20230913	1050	6.38	20240909	0.01	N	196450	1000	453 억	175979	N	N	N	N
85	20240909	130814	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1117	17	2	1.55	19666002	18110	60.57	1073	1133	1050	1430	770	1100	1085.87	0.39	1818	1189	1144	1122	1077	1055	1133	1066	453	330	1000	740	1	1	45319582	506	-2.32	0.77	12	0.04	-482.00	1454.00	1885	20230906	-40.74	1050	20240909	6.38	1670	-33.11	20240112	1050	6.38	20240909	1706	-34.53	20230913	1050	6.38	20240909	0.01	N	196450	1000	453 억	175979	N	N	N	N
86	20240909	120812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1107	7	2	0.64	16726961	15455	51.69	1073	1133	1050	1430	770	1100	1082.23	0.39	1818	1189	1144	1122	1077	1055	1133	1066	453	330	1000	740	1	1	45319582	502	-2.30	0.76	12	0.03	-482.00	1454.00	1885	20230906	-41.27	1050	20240909	5.43	1670	-33.71	20240112	1050	5.43	20240909	1706	-35.11	20230913	1050	5.43	20240909	0.01	N	196450	1000	453 억	175979	N	N	N	N
87	20240909	110812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1107	7	2	0.64	16626464	15364	51.39	1073	1133	1050	1430	770	1100	1082.10	0.39	1818	1189	1144	1122	1077	1055	1133	1066	453	330	1000	740	1	1	45319582	502	-2.30	0.76	12	0.03	-482.00	1454.00	1885	20230906	-41.27	1050	20240909	5.43	1670	-33.71	20240112	1050	5.43	20240909	1706	-35.11	20230913	1050	5.43	20240909	0.01	N	196450	1000	453 억	175979	N	N	N	N
88	20240909	100817	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1107	7	2	0.64	16009865	14807	49.53	1073	1133	1050	1430	770	1100	1081.16	0.39	1827	1189	1144	1122	1077	1055	1133	1066	453	330	1000	740	1	1	45319582	502	-2.30	0.76	12	0.03	-482.00	1454.00	1885	20230906	-41.27	1050	20240909	5.43	1670	-33.71	20240112	1050	5.43	20240909	1706	-35.11	20230913	1050	5.43	20240909	0.01	N	196450	1000	453 억	175979	N	N	N	N
89	20240909	090811	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1070	-30	5	-2.73	2607122	2446	8.18	1073	1073	1050	1430	770	1100	1064.97	0.39	9	1189	1144	1122	1077	1055	1133	1066	453	330	1000	740	1	1	45319582	485	-2.22	0.74	12	0.01	-482.00	1454.00	1885	20230906	-43.24	1050	20240909	1.90	1670	-35.93	20240112	1050	1.90	20240909	1706	-37.28	20230913	1050	1.90	20240909	0.01	N	196450	1000	453 억	175979	N	N	N	N
90	20240906	160759	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1100	-24	5	-2.14	29644920	26683	76.83	1167	1167	1100	1461	787	1124	1111.06	0.39	-755	1224	1173	1146	1095	1068	1160	1082	453	337	1000	760	1	1	45319582	499	-2.28	0.76	12	0.06	-482.00	1454.00	1885	20230906	-41.64	1100	20240906	0.00	1670	-34.13	20240112	1100	0.00	20240906	1885	-41.64	20230906	1100	0.00	20240906	0.01	N	196450	1000	453 억	176689	N	N	N	N
91	20240906	150812	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	1112	-12	5	-1.07	23359210	20972	60.39	1167	1167	1100	1461	787	1124	1113.83	0.39	1574	1224	1173	1146	1095	1068	1160	1082	453	337	1000	760	1	1	45319582	504	-2.31	0.76	12	0.05	-482.00	1454.00	1885	20230906	-41.01	1100	20240906	1.09	1670	-33.41	20240112	1100	1.09	20240906	1885	-41.01	20230906	1100	1.09	20240906	0.01	N	196450	1000	453 억	176689	N	N	N	N
92	20240906	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1119	-5	5	-0.44	13092828	11672	33.61	1167	1167	1101	1461	787	1124	1121.73	0.39	-650	1224	1173	1146	1095	1068	1160	1082	453	337	1000	760	1	1	45319582	507	-2.32	0.77	12	0.03	-482.00	1454.00	1885	20230906	-40.64	1100	20240423	1.73	1670	-32.99	20240112	1100	1.73	20240423	1885	-40.64	20230906	1100	1.73	20240423	0.01	N	196450	1000	453 억	176689	N	N	N	N
93	20240906	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1122	-2	5	-0.18	12978278	11569	33.31	1167	1167	1101	1461	787	1124	1121.82	0.39	-650	1224	1173	1146	1095	1068	1160	1082	453	337	1000	760	1	1	45319582	508	-2.33	0.77	12	0.03	-482.00	1454.00	1885	20230906	-40.48	1100	20240423	2.00	1670	-32.81	20240112	1100	2.00	20240423	1885	-40.48	20230906	1100	2.00	20240423	0.01	N	196450	1000	453 억	176689	N	N	N	N
94	20240906	120813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1125	1	2	0.09	11826726	10545	30.36	1167	1167	1101	1461	787	1124	1121.55	0.39	262	1224	1173	1146	1095	1068	1160	1082	453	337	1000	760	1	1	45319582	510	-2.33	0.77	12	0.02	-482.00	1454.00	1885	20230906	-40.32	1100	20240423	2.27	1670	-32.63	20240112	1100	2.27	20240423	1885	-40.32	20230906	1100	2.27	20240423	0.01	N	196450	1000	453 억	176689	N	N	N	N
95	20240906	110816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1127	3	2	0.27	11804226	10525	30.31	1167	1167	1101	1461	787	1124	1121.54	0.39	282	1224	1173	1146	1095	1068	1160	1082	453	337	1000	760	1	1	45319582	511	-2.34	0.78	12	0.02	-482.00	1454.00	1885	20230906	-40.21	1100	20240423	2.45	1670	-32.51	20240112	1100	2.45	20240423	1885	-40.21	20230906	1100	2.45	20240423	0.01	N	196450	1000	453 억	176689	N	N	N	N
96	20240906	100810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1128	4	2	0.36	8327270	7401	21.31	1167	1167	1101	1461	787	1124	1125.15	0.39	340	1224	1173	1146	1095	1068	1160	1082	453	337	1000	760	1	1	45319582	511	-2.34	0.78	12	0.02	-482.00	1454.00	1885	20230906	-40.16	1100	20240423	2.55	1670	-32.46	20240112	1100	2.55	20240423	1885	-40.16	20230906	1100	2.55	20240423	0.01	N	196450	1000	453 억	176689	N	N	N	N
97	20240906	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1150	26	2	2.31	3742788	3285	9.46	1167	1167	1126	1461	787	1124	1139.36	0.39	-363	1224	1173	1146	1095	1068	1160	1082	453	337	1000	760	1	1	45319582	521	-2.39	0.79	12	0.01	-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	0.01	N	196450	1000	453 억	176689	N	N	N	N
98	20240905	160759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1124	-31	5	-2.68	39588137	34578	132.26	1145	1197	1119	1501	809	1155	1144.89	0.40	-3473	1213	1184	1152	1123	1091	1198	1137	453	346	1000	780	1	1	45319582	509	-2.33	0.77	12	0.08	-482.00	1454.00	1885	20230906	-40.37	1100	20240423	2.18	1670	-32.69	20240112	1100	2.18	20240423	1885	-40.37	20230906	1100	2.18	20240423	0.01	N	196450	1000	453 억	180162	N	N	N	N
99	20240905	150813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1131	-24	5	-2.08	37470485	32694	125.05	1145	1197	1119	1501	809	1155	1146.10	0.40	-1771	1213	1184	1152	1123	1091	1198	1137	453	346	1000	780	1	1	45319582	513	-2.35	0.78	12	0.07	-482.00	1454.00	1885	20230906	-40.00	1100	20240423	2.82	1670	-32.28	20240112	1100	2.82	20240423	1885	-40.00	20230906	1100	2.82	20240423	0.01	N	196450	1000	453 억	180162	N	N	N	N
100	20240905	140808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1130	-25	5	-2.16	32829729	28566	109.26	1145	1197	1119	1501	809	1155	1149.26	0.40	-1428	1213	1184	1152	1123	1091	1198	1137	453	346	1000	780	1	1	45319582	512	-2.34	0.78	12	0.06	-482.00	1454.00	1885	20230906	-40.05	1100	20240423	2.73	1670	-32.34	20240112	1100	2.73	20240423	1885	-40.05	20230906	1100	2.73	20240423	0.01	N	196450	1000	453 억	180162	N	N	N	N
101	20240905	130809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1149	-6	5	-0.52	24355918	21053	80.53	1145	1197	1135	1501	809	1155	1156.89	0.40	-2237	1213	1184	1152	1123	1091	1198	1137	453	346	1000	780	1	1	45319582	521	-2.38	0.79	12	0.05	-482.00	1454.00	1885	20230906	-39.05	1100	20240423	4.45	1670	-31.20	20240112	1100	4.45	20240423	1885	-39.05	20230906	1100	4.45	20240423	0.01	N	196450	1000	453 억	180162	N	N	N	N
102	20240905	120808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1152	-3	5	-0.26	16131678	13852	52.98	1145	1197	1135	1501	809	1155	1164.57	0.40	-1849	1213	1184	1152	1123	1091	1198	1137	453	346	1000	780	1	1	45319582	522	-2.39	0.79	12	0.03	-482.00	1454.00	1885	20230906	-38.89	1100	20240423	4.73	1670	-31.02	20240112	1100	4.73	20240423	1885	-38.89	20230906	1100	4.73	20240423	0.01	N	196450	1000	453 억	180162	N	N	N	N
103	20240905	110805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1170	15	2	1.30	12967146	11114	42.51	1145	1197	1135	1501	809	1155	1166.74	0.40	-899	1213	1184	1152	1123	1091	1198	1137	453	346	1000	780	1	1	45319582	530	-2.43	0.80	12	0.02	-482.00	1454.00	1885	20230906	-37.93	1100	20240423	6.36	1670	-29.94	20240112	1100	6.36	20240423	1885	-37.93	20230906	1100	6.36	20240423	0.01	N	196450	1000	453 억	180162	N	N	N	N
104	20240905	100805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1184	29	2	2.51	5013866	4313	16.50	1145	1197	1135	1501	809	1155	1162.50	0.40	-652	1213	1184	1152	1123	1091	1198	1137	453	346	1000	780	1	1	45319582	537	-2.46	0.81	12	0.01	-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	0.01	N	196450	1000	453 억	180162	N	N	N	N
105	20240905	090812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1153	-2	5	-0.17	701944	614	2.35	1145	1155	1135	1501	809	1155	1143.23	0.40	-287	1213	1184	1152	1123	1091	1198	1137	453	346	1000	780	1	1	45319582	523	-2.39	0.79	12	0.00	-482.00	1454.00	1885	20230906	-38.83	1100	20240423	4.82	1670	-30.96	20240112	1100	4.82	20240423	1885	-38.83	20230906	1100	4.82	20240423	0.01	N	196450	1000	453 억	180162	N	N	N	N
106	20240904	160752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1155	-26	5	-2.20	29720232	26035	60.65	1149	1181	1120	1535	827	1181	1141.55	0.40	-882	1206	1193	1186	1173	1166	1190	1170	453	354	1000	800	1	1	45319582	523	-2.40	0.79	12	0.06	-482.00	1454.00	1885	20230906	-38.73	1100	20240423	5.00	1670	-30.84	20240112	1100	5.00	20240423	1885	-38.73	20230906	1100	5.00	20240423	0.01	N	196450	1000	453 억	181044	N	N	N	N
107	20240904	150758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1157	-24	5	-2.03	27530600	24130	56.21	1149	1181	1120	1535	827	1181	1140.93	0.40	-437	1206	1193	1186	1173	1166	1190	1170	453	354	1000	800	1	1	45319582	524	-2.40	0.80	12	0.05	-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	0.01	N	196450	1000	453 억	181044	N	N	N	N
108	20240904	140802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1164	-17	5	-1.44	26916433	23596	54.97	1149	1181	1120	1535	827	1181	1140.72	0.40	-644	1206	1193	1186	1173	1166	1190	1170	453	354	1000	800	1	1	45319582	528	-2.41	0.80	12	0.05	-482.00	1454.00	1885	20230906	-38.25	1100	20240423	5.82	1670	-30.30	20240112	1100	5.82	20240423	1885	-38.25	20230906	1100	5.82	20240423	0.01	N	196450	1000	453 억	181044	N	N	N	N
109	20240904	130759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1164	-17	5	-1.44	23059946	20269	47.22	1149	1181	1120	1535	827	1181	1137.70	0.40	2090	1206	1193	1186	1173	1166	1190	1170	453	354	1000	800	1	1	45319582	528	-2.41	0.80	12	0.04	-482.00	1454.00	1885	20230906	-38.25	1100	20240423	5.82	1670	-30.30	20240112	1100	5.82	20240423	1885	-38.25	20230906	1100	5.82	20240423	0.01	N	196450	1000	453 억	181044	N	N	N	N
110	20240904	120756	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1178	-3	5	-0.25	20638252	18145	42.27	1149	1181	1120	1535	827	1181	1137.41	0.40	1590	1206	1193	1186	1173	1166	1190	1170	453	354	1000	800	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	0.01	N	196450	1000	453 억	181044	N	N	N	N
111	20240904	110755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1172	-9	5	-0.76	18912894	16665	38.82	1149	1181	1120	1535	827	1181	1134.89	0.40	2751	1206	1193	1186	1173	1166	1190	1170	453	354	1000	800	1	1	45319582	531	-2.43	0.81	12	0.04	-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	0.01	N	196450	1000	453 억	181044	N	N	N	N
112	20240904	100757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1178	-3	5	-0.25	17975020	15866	36.96	1149	1181	1120	1535	827	1181	1132.93	0.40	2953	1206	1193	1186	1173	1166	1190	1170	453	354	1000	800	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	0.01	N	196450	1000	453 억	181044	N	N	N	N
113	20240904	090801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1135	-46	5	-3.90	6915265	6130	14.28	1149	1149	1120	1535	827	1181	1128.10	0.40	-195	1206	1193	1186	1173	1166	1190	1170	453	354	1000	800	1	1	45319582	514	-2.35	0.78	12	0.01	-482.00	1454.00	1885	20230906	-39.79	1100	20240423	3.18	1670	-32.04	20240112	1100	3.18	20240423	1885	-39.79	20230906	1100	3.18	20240423	0.01	N	196450	1000	453 억	181044	N	N	N	N
114	20240903	160746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1181	-19	5	-1.58	51007849	42927	153.79	1188	1199	1179	1560	840	1200	1188.32	0.41	-6763	1263	1231	1198	1166	1133	1215	1150	453	360	1000	810	1	1	45319582	535	-2.45	0.81	12	0.09	-482.00	1454.00	1885	20230906	-37.35	1100	20240423	7.36	1670	-29.28	20240112	1100	7.36	20240423	1885	-37.35	20230906	1100	7.36	20240423	0.01	N	196450	1000	453 억	187807	N	N	N	N
115	20240903	150752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1187	-13	5	-1.08	47793720	40212	144.06	1188	1199	1179	1560	840	1200	1188.54	0.41	-5676	1263	1231	1198	1166	1133	1215	1150	453	360	1000	810	1	1	45319582	538	-2.46	0.82	12	0.09	-482.00	1454.00	1885	20230906	-37.03	1100	20240423	7.91	1670	-28.92	20240112	1100	7.91	20240423	1885	-37.03	20230906	1100	7.91	20240423	0.01	N	196450	1000	453 억	187807	N	N	N	N
116	20240903	140754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1190	-10	5	-0.83	37282766	31313	112.18	1188	1199	1183	1560	840	1200	1190.65	0.41	-4593	1263	1231	1198	1166	1133	1215	1150	453	360	1000	810	1	1	45319582	539	-2.47	0.82	12	0.07	-482.00	1454.00	1885	20230906	-36.87	1100	20240423	8.18	1670	-28.74	20240112	1100	8.18	20240423	1885	-36.87	20230906	1100	8.18	20240423	0.01	N	196450	1000	453 억	187807	N	N	N	N
117	20240903	130754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	-8	5	-0.67	30410806	25517	91.42	1188	1199	1188	1560	840	1200	1191.79	0.41	-276	1263	1231	1198	1166	1133	1215	1150	453	360	1000	810	1	1	45319582	540	-2.47	0.82	12	0.06	-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	0.01	N	196450	1000	453 억	187807	N	N	N	N
118	20240903	120743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1192	-8	5	-0.67	15718663	13159	47.14	1188	1199	1188	1560	840	1200	1194.52	0.41	483	1263	1231	1198	1166	1133	1215	1150	453	360	1000	810	1	1	45319582	540	-2.47	0.82	12	0.03	-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	0.01	N	196450	1000	453 억	187807	N	N	N	N
119	20240903	110743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1198	-2	5	-0.17	14840553	12422	44.50	1188	1199	1188	1560	840	1200	1194.70	0.41	851	1263	1231	1198	1166	1133	1215	1150	453	360	1000	810	1	1	45319582	543	-2.49	0.82	12	0.03	-482.00	1454.00	1885	20230906	-36.45	1100	20240423	8.91	1670	-28.26	20240112	1100	8.91	20240423	1885	-36.45	20230906	1100	8.91	20240423	0.01	N	196450	1000	453 억	187807	N	N	N	N
120	20240903	100743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	-1	5	-0.08	6372256	5358	19.20	1188	1199	1188	1560	840	1200	1189.30	0.41	1107	1263	1231	1198	1166	1133	1215	1150	453	360	1000	810	1	1	45319582	543	-2.49	0.82	12	0.01	-482.00	1454.00	1885	20230906	-36.39	1100	20240423	9.00	1670	-28.20	20240112	1100	9.00	20240423	1885	-36.39	20230906	1100	9.00	20240423	0.01	N	196450	1000	453 억	187807	N	N	N	N
121	20240903	090745	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	-1	5	-0.08	2654068	2234	8.00	1188	1199	1188	1560	840	1200	1188.03	0.41	1386	1263	1231	1198	1166	1133	1215	1150	453	360	1000	810	1	1	45319582	543	-2.49	0.82	12	0.00	-482.00	1454.00	1885	20230906	-36.39	1100	20240423	9.00	1670	-28.20	20240112	1100	9.00	20240423	1885	-36.39	20230906	1100	9.00	20240423	0.01	N	196450	1000	453 억	187807	N	N	N	N
122	20240902	160738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-19	5	-1.56	33506821	27911	100.07	1220	1230	1165	1584	854	1219	1200.49	0.44	-11089	1232	1225	1215	1208	1198	1220	1203	453	365	1000	820	1	1	45319582	544	-2.49	0.83	12	0.06	-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	0.01	N	196450	1000	453 억	198896	N	N	N	N
123	20240902	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-19	5	-1.56	33100520	27572	98.85	1220	1230	1165	1584	854	1219	1200.51	0.44	-10958	1232	1225	1215	1208	1198	1220	1203	453	365	1000	820	1	1	45319582	544	-2.49	0.83	12	0.06	-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	0.01	N	196450	1000	453 억	198896	N	N	N	N
124	20240902	140747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1199	-20	5	-1.64	30726518	25586	91.73	1220	1230	1165	1584	854	1219	1200.91	0.44	-10055	1232	1225	1215	1208	1198	1220	1203	453	365	1000	820	1	1	45319582	543	-2.49	0.82	12	0.06	-482.00	1454.00	1885	20230906	-36.39	1100	20240423	9.00	1670	-28.20	20240112	1100	9.00	20240423	1885	-36.39	20230906	1100	9.00	20240423	0.01	N	196450	1000	453 억	198896	N	N	N	N
125	20240902	130743	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1200	-19	5	-1.56	28059914	23354	83.73	1220	1230	1165	1584	854	1219	1201.50	0.44	-8450	1232	1225	1215	1208	1198	1220	1203	453	365	1000	820	1	1	45319582	544	-2.49	0.83	12	0.05	-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	0.01	N	196450	1000	453 억	198896	N	N	N	N
126	20240902	120746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1201	-18	5	-1.48	24090130	20037	71.84	1220	1230	1165	1584	854	1219	1202.28	0.44	-6490	1232	1225	1215	1208	1198	1220	1203	453	365	1000	820	1	1	45319582	544	-2.49	0.83	12	0.04	-482.00	1454.00	1885	20230906	-36.29	1100	20240423	9.18	1670	-28.08	20240112	1100	9.18	20240423	1885	-36.29	20230906	1100	9.18	20240423	0.01	N	196450	1000	453 억	198896	N	N	N	N
127	20240902	110740	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1215	-4	5	-0.33	20402214	16966	60.83	1220	1230	1165	1584	854	1219	1202.54	0.44	-4740	1232	1225	1215	1208	1198	1220	1203	453	365	1000	820	1	1	45319582	551	-2.52	0.84	12	0.04	-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	198896	N	N	N	N
128	20240902	100738	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	-5	5	-0.41	17848817	14863	53.29	1220	1230	1165	1584	854	1219	1200.89	0.44	-3235	1232	1225	1215	1208	1198	1220	1203	453	365	1000	820	1	1	45319582	550	-2.52	0.83	12	0.03	-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	198896	N	N	N	N
129	20240902	090733	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	1214	-5	5	-0.41	2897444	2400	8.60	1220	1230	1165	1584	854	1219	1207.27	0.44	-835	1232	1225	1215	1208	1198	1220	1203	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	198896	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History