KissMeData/208370/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11250	450	2	4.17	70306684040	6340806	27.62	10310	11490	10100	14040	7560	10800	11087.82	0.42	472629	13013	11906	10853	9746	8693	12460	10300	128	3240	500	6690	10	1	25680564	2889	96.15	7.72	12	24.69	117.00	1458.00	13624	20230324	-17.43	1672	20220930	572.85	13624	-17.43	20230324	1880	498.40	20230103	14090	-20.16	20230324	1730	550.29	20220930	4.79	N	208370	500	128 억	106636	N	N	3	N	N
3	20230927	150935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11270	470	2	4.35	67354912640	6078318	26.47	10310	11490	10100	14040	7560	10800	11081.28	0.42	425411	13013	11906	10853	9746	8693	12460	10300	128	3240	500	6690	10	1	25680564	2894	96.32	7.73	12	23.67	117.00	1458.00	13624	20230324	-17.28	1672	20220930	574.04	13624	-17.28	20230324	1880	499.47	20230103	14090	-20.01	20230324	1730	551.45	20220930	4.79	N	208370	500	128 억	106636	N	N	0	N	N
4	20230927	140936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11070	270	2	2.50	55224449650	5005582	21.80	10310	11440	10100	14040	7560	10800	11032.68	0.42	219253	13013	11906	10853	9746	8693	12460	10300	128	3240	500	6690	10	1	25680564	2843	94.62	7.59	12	19.49	117.00	1458.00	13624	20230324	-18.75	1672	20220930	562.08	13624	-18.75	20230324	1880	488.83	20230103	14090	-21.43	20230324	1730	539.88	20220930	4.79	N	208370	500	128 억	106636	N	N	0	N	N
5	20230927	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11170	370	2	3.43	51705741760	4687721	20.42	10310	11440	10100	14040	7560	10800	11030.15	0.42	179658	13013	11906	10853	9746	8693	12460	10300	128	3240	500	6690	10	1	25680564	2869	95.47	7.66	12	18.25	117.00	1458.00	13624	20230324	-18.01	1672	20220930	568.06	13624	-18.01	20230324	1880	494.15	20230103	14090	-20.72	20230324	1730	545.66	20220930	4.79	N	208370	500	128 억	106636	N	N	0	N	N
6	20230927	120922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10960	160	2	1.48	40670387970	3702402	16.12	10310	11440	10100	14040	7560	10800	10984.98	0.42	130603	13013	11906	10853	9746	8693	12460	10300	128	3240	500	6690	10	1	25680564	2815	93.68	7.52	12	14.42	117.00	1458.00	13624	20230324	-19.55	1672	20220930	555.50	13624	-19.55	20230324	1880	482.98	20230103	14090	-22.21	20230324	1730	533.53	20220930	4.79	N	208370	500	128 억	106636	N	N	0	N	N
7	20230927	110931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10930	130	2	1.20	38311094190	3486857	15.19	10310	11440	10100	14040	7560	10800	10987.41	0.42	102245	13013	11906	10853	9746	8693	12460	10300	128	3240	500	6690	10	1	25680564	2807	93.42	7.50	12	13.58	117.00	1458.00	13624	20230324	-19.77	1672	20220930	553.71	13624	-19.77	20230324	1880	481.38	20230103	14090	-22.43	20230324	1730	531.79	20220930	4.79	N	208370	500	128 억	106636	N	N	0	N	N
8	20230927	100922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10910	110	2	1.02	33595616580	3058268	13.32	10310	11440	10100	14040	7560	10800	10985.31	0.42	83693	13013	11906	10853	9746	8693	12460	10300	128	3240	500	6690	10	1	25680564	2802	93.25	7.48	12	11.91	117.00	1458.00	13624	20230324	-19.92	1672	20220930	552.51	13624	-19.92	20230324	1880	480.32	20230103	14090	-22.57	20230324	1730	530.64	20220930	4.79	N	208370	500	128 억	106636	N	N	0	N	N
9	20230927	090941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	-230	5	-2.13	4603896210	448031	1.95	10310	10570	10100	14040	7560	10800	10273.17	0.42	81773	13013	11906	10853	9746	8693	12460	10300	128	3240	500	6690	10	1	25680564	2714	90.34	7.25	12	1.74	117.00	1458.00	13624	20230324	-22.42	1672	20220930	532.18	13624	-22.42	20230324	1880	462.23	20230103	14090	-24.98	20230324	1730	510.98	20220930	4.79	N	208370	500	128 억	106636	N	N	0	N	N
10	20230926	160923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	720	2	7.14	254247985320	22649167	550.63	10280	11960	9800	13100	7060	10080	11226.38	0.48	-3520	11380	10730	10330	9680	9280	10530	9480	128	3020	500	6240	10	1	25680564	2774	92.31	7.41	12	88.20	117.00	1458.00	13624	20230324	-20.73	1672	20220930	545.93	13624	-20.73	20230324	1880	474.47	20230103	14090	-23.35	20230324	1730	524.28	20220930	4.22	N	208370	500	128 억	122637	N	N	5	N	N
11	20230926	150921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11430	1350	2	13.39	245603409720	21867278	531.62	10280	11960	9800	13100	7060	10080	11231.56	0.48	-35772	11380	10730	10330	9680	9280	10530	9480	128	3020	500	6240	10	1	25680564	2935	97.69	7.84	12	85.15	117.00	1458.00	13624	20230324	-16.10	1672	20220930	583.61	13624	-16.10	20230324	1880	507.98	20230103	14090	-18.88	20230324	1730	560.69	20220930	4.22	N	208370	500	128 억	122637	N	N	5	N	N
12	20230926	140917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11170	1090	2	10.81	229123910730	20402257	496.00	10280	11960	9800	13100	7060	10080	11230.33	0.48	-56537	11380	10730	10330	9680	9280	10530	9480	128	3020	500	6240	10	1	25680564	2869	95.47	7.66	12	79.45	117.00	1458.00	13624	20230324	-18.01	1672	20220930	568.06	13624	-18.01	20230324	1880	494.15	20230103	14090	-20.72	20230324	1730	545.66	20220930	4.22	N	208370	500	128 억	122637	N	N	5	N	N
13	20230926	130919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11350	1270	2	12.60	215342626650	19168166	466.00	10280	11960	9800	13100	7060	10080	11234.40	0.48	-69975	11380	10730	10330	9680	9280	10530	9480	128	3020	500	6240	10	1	25680564	2915	97.01	7.78	12	74.64	117.00	1458.00	13624	20230324	-16.69	1672	20220930	578.83	13624	-16.69	20230324	1880	503.72	20230103	14090	-19.45	20230324	1730	556.07	20220930	4.22	N	208370	500	128 억	122637	N	N	5	N	N
14	20230926	120925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11190	1110	2	11.01	189690528660	16909691	411.09	10280	11960	9800	13100	7060	10080	11217.87	0.48	-78548	11380	10730	10330	9680	9280	10530	9480	128	3020	500	6240	10	1	25680564	2874	95.64	7.67	12	65.85	117.00	1458.00	13624	20230324	-17.87	1672	20220930	569.26	13624	-17.87	20230324	1880	495.21	20230103	14090	-20.58	20230324	1730	546.82	20220930	4.22	N	208370	500	128 억	122637	N	N	5	N	N
15	20230926	110921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11430	1350	2	13.39	132620723960	12013987	292.07	10280	11790	9800	13100	7060	10080	11038.87	0.48	-96545	11380	10730	10330	9680	9280	10530	9480	128	3020	500	6240	10	1	25680564	2935	97.69	7.84	12	46.78	117.00	1458.00	13624	20230324	-16.10	1672	20220930	583.61	13624	-16.10	20230324	1880	507.98	20230103	14090	-18.88	20230324	1730	560.69	20220930	4.22	N	208370	500	128 억	122637	N	N	5	N	N
16	20230926	100921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10660	580	2	5.75	21971623270	2137601	51.97	10280	10690	9800	13100	7060	10080	10278.65	0.48	4531	11380	10730	10330	9680	9280	10530	9480	128	3020	500	6240	10	1	25680564	2738	91.11	7.31	12	8.32	117.00	1458.00	13624	20230324	-21.76	1672	20220930	537.56	13624	-21.76	20230324	1880	467.02	20230103	14090	-24.34	20230324	1730	516.18	20220930	4.22	N	208370	500	128 억	122637	N	N	5	N	N
17	20230926	090923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10160	80	2	0.79	6550942990	641211	15.59	10280	10290	10020	13100	7060	10080	10216.54	0.48	-352	11380	10730	10330	9680	9280	10530	9480	128	3020	500	6240	10	1	25680564	2609	86.84	6.97	12	2.50	117.00	1458.00	13624	20230324	-25.43	1672	20220930	507.66	13624	-25.43	20230324	1880	440.43	20230103	14090	-27.89	20230324	1730	487.28	20220930	4.22	N	208370	500	128 억	122637	N	N	5	N	N
18	20230925	160922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10080	-430	5	-4.09	41199263900	3973358	23.99	10870	10980	9930	13660	7360	10510	10369.54	0.76	-90584	14023	12266	11333	9576	8643	11800	9110	128	3150	500	6510	10	1	25680564	2589	86.15	6.91	12	15.47	117.00	1458.00	13624	20230324	-26.01	1672	20220930	502.87	13624	-26.01	20230324	1880	436.17	20230103	14090	-28.46	20230324	1730	482.66	20220930	4.93	N	208370	500	128 억	196057	N	N	5	N	N
19	20230925	150925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10080	-430	5	-4.09	38641371610	3719622	22.46	10870	10980	9930	13660	7360	10510	10388.52	0.76	-107950	14023	12266	11333	9576	8643	11800	9110	128	3150	500	6510	10	1	25680564	2589	86.15	6.91	12	14.48	117.00	1458.00	13624	20230324	-26.01	1672	20220930	502.87	13624	-26.01	20230324	1880	436.17	20230103	14090	-28.46	20230324	1730	482.66	20220930	4.93	N	208370	500	128 억	196057	N	N	7	N	N
20	20230925	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	-470	5	-4.47	35853568260	3443062	20.79	10870	10980	9930	13660	7360	10510	10413.28	0.76	-120917	14023	12266	11333	9576	8643	11800	9110	128	3150	500	6510	10	1	25680564	2578	85.81	6.89	12	13.41	117.00	1458.00	13624	20230324	-26.31	1672	20220930	500.48	13624	-26.31	20230324	1880	434.04	20230103	14090	-28.74	20230324	1730	480.35	20220930	4.93	N	208370	500	128 억	196057	N	N	7	N	N
21	20230925	130914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	-470	5	-4.47	34101671520	3269645	19.75	10870	10980	9930	13660	7360	10510	10429.78	0.76	-119126	14023	12266	11333	9576	8643	11800	9110	128	3150	500	6510	10	1	25680564	2578	85.81	6.89	12	12.73	117.00	1458.00	13624	20230324	-26.31	1672	20220930	500.48	13624	-26.31	20230324	1880	434.04	20230103	14090	-28.74	20230324	1730	480.35	20220930	4.93	N	208370	500	128 억	196057	N	N	7	N	N
22	20230925	120919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10120	-390	5	-3.71	32937949550	3153779	19.05	10870	10980	9930	13660	7360	10510	10443.96	0.76	-98547	14023	12266	11333	9576	8643	11800	9110	128	3150	500	6510	10	1	25680564	2599	86.50	6.94	12	12.28	117.00	1458.00	13624	20230324	-25.72	1672	20220930	505.26	13624	-25.72	20230324	1880	438.30	20230103	14090	-28.18	20230324	1730	484.97	20220930	4.93	N	208370	500	128 억	196057	N	N	7	N	N
23	20230925	110915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	-500	5	-4.76	31016116610	2963350	17.90	10870	10980	9930	13660	7360	10510	10466.57	0.76	-63266	14023	12266	11333	9576	8643	11800	9110	128	3150	500	6510	10	1	25680564	2571	85.56	6.87	12	11.54	117.00	1458.00	13624	20230324	-26.53	1672	20220930	498.68	13624	-26.53	20230324	1880	432.45	20230103	14090	-28.96	20230324	1730	478.61	20220930	4.93	N	208370	500	128 억	196057	N	N	7	N	N
24	20230925	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	-490	5	-4.66	25755626610	2437752	14.72	10870	10980	10020	13660	7360	10510	10565.32	0.76	-7800	14023	12266	11333	9576	8643	11800	9110	128	3150	500	6510	10	1	25680564	2573	85.64	6.87	12	9.49	117.00	1458.00	13624	20230324	-26.45	1672	20220930	499.28	13624	-26.45	20230324	1880	432.98	20230103	14090	-28.89	20230324	1730	479.19	20220930	4.93	N	208370	500	128 억	196057	N	N	7	N	N
25	20230925	090914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10810	300	2	2.85	7204438800	669636	4.04	10870	10890	10570	13660	7360	10510	10758.74	0.76	-64616	14023	12266	11333	9576	8643	11800	9110	128	3150	500	6510	10	1	25680564	2776	92.39	7.41	12	2.61	117.00	1458.00	13624	20230324	-20.65	1672	20220930	546.53	13624	-20.65	20230324	1880	475.00	20230103	14090	-23.28	20230324	1730	524.86	20220930	4.93	N	208370	500	128 억	196057	N	N	7	N	N
26	20230922	160948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10510	-2360	5	-18.34	189082761480	16139329	51.97	12700	13090	10400	16730	9010	12870	11693.13	0.25	141032	13990	13430	12310	11750	10630	13710	12030	128	3860	500	7970	10	1	25680564	2699	89.83	7.21	12	62.85	117.00	1458.00	13624	20230324	-22.86	1672	20220930	528.59	13624	-22.86	20230324	1880	459.04	20230103	14090	-25.41	20230324	1730	507.51	20220930	5.31	N	208370	500	128 억	63825	N	N	7	N	N
27	20230922	150942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10540	-2330	5	-18.10	183568738720	15613488	50.27	12700	13090	10490	16730	9010	12870	11732.48	0.25	66272	13990	13430	12310	11750	10630	13710	12030	128	3860	500	7970	10	1	25680564	2707	90.09	7.23	12	60.80	117.00	1458.00	13624	20230324	-22.64	1672	20220930	530.38	13624	-22.64	20230324	1880	460.64	20230103	14090	-25.20	20230324	1730	509.25	20220930	5.31	N	208370	500	128 억	63825	N	N	3	N	N
28	20230922	140941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	-2130	5	-16.55	174673518240	14775435	47.58	12700	13090	10490	16730	9010	12870	11797.40	0.25	8105	13990	13430	12310	11750	10630	13710	12030	128	3860	500	7970	10	1	25680564	2758	91.79	7.37	12	57.54	117.00	1458.00	13624	20230324	-21.17	1672	20220930	542.34	13624	-21.17	20230324	1880	471.28	20230103	14090	-23.78	20230324	1730	520.81	20220930	5.31	N	208370	500	128 억	63825	N	N	3	N	N
29	20230922	130843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10700	-2170	5	-16.86	145296417450	12094914	38.94	12700	13090	10550	16730	9010	12870	11988.43	0.25	159819	13990	13430	12310	11750	10630	13710	12030	128	3860	500	7970	10	1	25680564	2748	91.45	7.34	12	47.10	117.00	1458.00	13624	20230324	-21.46	1672	20220930	539.95	13624	-21.46	20230324	1880	469.15	20230103	14090	-24.06	20230324	1730	518.50	20220930	5.31	N	208370	500	128 억	63825	N	N	3	N	N
30	20230922	120842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11060	-1810	5	-14.06	128726983910	10561696	34.01	12700	13090	11000	16730	9010	12870	12165.60	0.25	171911	13990	13430	12310	11750	10630	13710	12030	128	3860	500	7970	10	1	25680564	2840	94.53	7.59	12	41.13	117.00	1458.00	13624	20230324	-18.82	1672	20220930	561.48	13624	-18.82	20230324	1880	488.30	20230103	14090	-21.50	20230324	1730	539.31	20220930	5.31	N	208370	500	128 억	63825	N	N	3	N	N
31	20230922	110837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11530	-1340	5	-10.41	113397242960	9205503	29.64	12700	13090	11500	16730	9010	12870	12297.44	0.25	86167	13990	13430	12310	11750	10630	13710	12030	128	3860	500	7970	10	1	25680564	2961	98.55	7.91	12	35.85	117.00	1458.00	13624	20230324	-15.37	1672	20220930	589.59	13624	-15.37	20230324	1880	513.30	20230103	14090	-18.17	20230324	1730	566.47	20220930	5.31	N	208370	500	128 억	63825	N	N	3	N	N
32	20230922	100838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11610	-1260	5	-9.79	101043042210	8143289	26.22	12700	13090	11560	16730	9010	12870	12388.18	0.25	161901	13990	13430	12310	11750	10630	13710	12030	128	3860	500	7970	10	1	25680564	2982	99.23	7.96	12	31.71	117.00	1458.00	13624	20230324	-14.78	1672	20220930	594.38	13624	-14.78	20230324	1880	517.55	20230103	14090	-17.60	20230324	1730	571.10	20220930	5.31	N	208370	500	128 억	63825	N	N	3	N	N
33	20230922	090834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12800	-70	5	-0.54	37705055590	2967554	9.56	12700	13010	12330	16730	9010	12870	12684.70	0.25	80147	13990	13430	12310	11750	10630	13710	12030	128	3860	500	7970	10	1	25680564	3287	109.40	8.78	12	11.56	117.00	1458.00	13624	20230324	-6.05	1672	20220930	665.55	13624	-6.05	20230324	1880	580.85	20230103	14090	-9.16	20230324	1730	639.88	20220930	5.31	N	208370	500	128 억	63825	N	N	3	N	N
34	20230921	160839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12870	2970	1	30.00	381533525350	31027988	1106.97	11480	12870	11190	12870	6930	9900	12292.54	0.82	-122902	10966	10432	9896	9362	8826	10700	9630	128	2970	500	6130	10	1	25680564	3305	110.00	8.83	12	120.82	117.00	1458.00	13624	20230324	-5.53	1672	20220930	669.74	13624	-5.53	20230324	1880	584.57	20230103	14090	-8.66	20230324	1730	643.93	20220930	5.23	N	208370	500	128 억	210931	N	N	3	N	N
35	20230921	150827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12800	2900	2	29.29	352620920350	28760647	1026.08	11480	12870	11190	12870	6930	9900	12260.60	0.82	-178852	10966	10432	9896	9362	8826	10700	9630	128	2970	500	6130	10	1	25680564	3287	109.40	8.78	12	111.99	117.00	1458.00	13624	20230324	-6.05	1672	20220930	665.55	13624	-6.05	20230324	1880	580.85	20230103	14090	-9.16	20230324	1730	639.88	20220930	5.23	N	208370	500	128 억	210931	N	N	2	N	N
36	20230921	140834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12730	2830	2	28.59	295020947850	24209512	863.71	11480	12870	11190	12870	6930	9900	12186.24	0.82	-108839	10966	10432	9896	9362	8826	10700	9630	128	2970	500	6130	10	1	25680564	3269	108.80	8.73	12	94.27	117.00	1458.00	13624	20230324	-6.56	1672	20220930	661.36	13624	-6.56	20230324	1880	577.13	20230103	14090	-9.65	20230324	1730	635.84	20220930	5.23	N	208370	500	128 억	210931	N	N	2	N	N
37	20230921	130829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12430	2530	2	25.56	226775026800	18854754	672.67	11480	12700	11190	12870	6930	9900	12027.57	0.82	-189612	10966	10432	9896	9362	8826	10700	9630	128	2970	500	6130	10	1	25680564	3192	106.24	8.53	12	73.42	117.00	1458.00	13624	20230324	-8.76	1672	20220930	643.42	13624	-8.76	20230324	1880	561.17	20230103	14090	-11.78	20230324	1730	618.50	20220930	5.23	N	208370	500	128 억	210931	N	N	2	N	N
38	20230921	120822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11980	2080	2	21.01	197205619150	16457315	587.14	11480	12700	11190	12870	6930	9900	11982.96	0.82	-189163	10966	10432	9896	9362	8826	10700	9630	128	2970	500	6130	10	1	25680564	3077	102.39	8.22	12	64.08	117.00	1458.00	13624	20230324	-12.07	1672	20220930	616.51	13624	-12.07	20230324	1880	537.23	20230103	14090	-14.98	20230324	1730	592.49	20220930	5.23	N	208370	500	128 억	210931	N	N	2	N	N
39	20230921	110841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12050	2150	2	21.72	184548825840	15406153	549.64	11480	12700	11190	12870	6930	9900	11979.02	0.82	-166897	10966	10432	9896	9362	8826	10700	9630	128	2970	500	6130	10	1	25680564	3095	102.99	8.26	12	59.99	117.00	1458.00	13624	20230324	-11.55	1672	20220930	620.69	13624	-11.55	20230324	1880	540.96	20230103	14090	-14.48	20230324	1730	596.53	20220930	5.23	N	208370	500	128 억	210931	N	N	2	N	N
40	20230921	100825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12050	2150	2	21.72	155507385810	13001354	463.84	11480	12700	11190	12870	6930	9900	11960.99	0.82	-171112	10966	10432	9896	9362	8826	10700	9630	128	2970	500	6130	10	1	25680564	3095	102.99	8.26	12	50.63	117.00	1458.00	13624	20230324	-11.55	1672	20220930	620.69	13624	-11.55	20230324	1880	540.96	20230103	14090	-14.48	20230324	1730	596.53	20220930	5.23	N	208370	500	128 억	210931	N	N	2	N	N
41	20230921	090829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11690	1790	2	18.08	36781577550	3180914	113.48	11480	11770	11330	12870	6930	9900	11563.65	0.82	-164929	10966	10432	9896	9362	8826	10700	9630	128	2970	500	6130	10	1	25680564	3002	99.91	8.02	12	12.39	117.00	1458.00	13624	20230324	-14.20	1672	20220930	599.16	13624	-14.20	20230324	1880	521.81	20230103	14090	-17.03	20230324	1730	575.72	20220930	5.23	N	208370	500	128 억	210931	N	N	2	N	N
42	20230920	160834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	130	2	1.33	23682001940	2370267	139.31	9680	10430	9360	12700	6840	9770	9991.71	0.35	120515	10283	10026	9663	9406	9043	10155	9535	128	2930	500	6050	10	1	25680564	2542	84.62	6.79	12	9.23	117.00	1458.00	13624	20230324	-27.33	1672	20220930	492.11	13624	-27.33	20230324	1880	426.60	20230103	14090	-29.74	20230324	1730	472.25	20220930	4.50	N	208370	500	128 억	89174	N	N	2	N	N
43	20230920	150812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10110	340	2	3.48	20886785700	2090838	122.89	9680	10430	9360	12700	6840	9770	9989.68	0.35	110884	10283	10026	9663	9406	9043	10155	9535	128	2930	500	6050	10	1	25680564	2596	86.41	6.93	12	8.14	117.00	1458.00	13624	20230324	-25.79	1672	20220930	504.67	13624	-25.79	20230324	1880	437.77	20230103	14090	-28.25	20230324	1730	484.39	20220930	4.50	N	208370	500	128 억	89174	N	N	7	N	N
44	20230920	140823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	-290	5	-2.97	5077237560	533741	31.37	9680	9700	9360	12700	6840	9770	9512.49	0.35	-17632	10283	10026	9663	9406	9043	10155	9535	128	2930	500	6050	10	1	25680564	2435	81.03	6.50	12	2.08	117.00	1458.00	13624	20230324	-30.42	1672	20220930	466.99	13624	-30.42	20230324	1880	404.26	20230103	14090	-32.72	20230324	1730	447.98	20220930	4.50	N	208370	500	128 억	89174	N	N	7	N	N
45	20230920	130818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-270	5	-2.76	4648764180	488608	28.72	9680	9700	9360	12700	6840	9770	9514.24	0.35	-17744	10283	10026	9663	9406	9043	10155	9535	128	2930	500	6050	10	1	25680564	2440	81.20	6.52	12	1.90	117.00	1458.00	13624	20230324	-30.27	1672	20220930	468.18	13624	-30.27	20230324	1880	405.32	20230103	14090	-32.58	20230324	1730	449.13	20220930	4.50	N	208370	500	128 억	89174	N	N	7	N	N
46	20230920	120819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	-240	5	-2.46	4103640110	431283	25.35	9680	9700	9360	12700	6840	9770	9514.89	0.35	-20567	10283	10026	9663	9406	9043	10155	9535	128	2930	500	6050	10	1	25680564	2447	81.45	6.54	12	1.68	117.00	1458.00	13624	20230324	-30.05	1672	20220930	469.98	13624	-30.05	20230324	1880	406.91	20230103	14090	-32.36	20230324	1730	450.87	20220930	4.50	N	208370	500	128 억	89174	N	N	7	N	N
47	20230920	110828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-270	5	-2.76	3763896920	395583	23.25	9680	9700	9360	12700	6840	9770	9514.73	0.35	-19787	10283	10026	9663	9406	9043	10155	9535	128	2930	500	6050	10	1	25680564	2440	81.20	6.52	12	1.54	117.00	1458.00	13624	20230324	-30.27	1672	20220930	468.18	13624	-30.27	20230324	1880	405.32	20230103	14090	-32.58	20230324	1730	449.13	20220930	4.50	N	208370	500	128 억	89174	N	N	7	N	N
48	20230920	100809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9490	-280	5	-2.87	2881926260	303259	17.82	9680	9700	9360	12700	6840	9770	9503.08	0.35	-52237	10283	10026	9663	9406	9043	10155	9535	128	2930	500	6050	10	1	25680564	2437	81.11	6.51	12	1.18	117.00	1458.00	13624	20230324	-30.34	1672	20220930	467.58	13624	-30.34	20230324	1880	404.79	20230103	14090	-32.65	20230324	1730	448.55	20220930	4.50	N	208370	500	128 억	89174	N	N	7	N	N
49	20230920	090820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9460	-310	5	-3.17	946321280	99397	5.84	9680	9700	9430	12700	6840	9770	9520.32	0.35	-31239	10283	10026	9663	9406	9043	10155	9535	128	2930	500	6050	10	1	25680564	2429	80.85	6.49	12	0.39	117.00	1458.00	13624	20230324	-30.56	1672	20220930	465.79	13624	-30.56	20230324	1880	403.19	20230103	14090	-32.86	20230324	1730	446.82	20220930	4.50	N	208370	500	128 억	89174	N	N	7	N	N
50	20230919	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	170	2	1.77	16336253080	1684917	44.34	9480	9920	9300	12480	6720	9600	9695.44	0.52	-51739	10240	9920	9560	9240	8880	10080	9400	128	2880	500	5950	10	1	25680564	2509	83.50	6.70	12	6.56	117.00	1458.00	13624	20230324	-28.29	1672	20220930	484.33	13624	-28.29	20230324	1880	419.68	20230103	14090	-30.66	20230324	1730	464.74	20220930	4.53	N	208370	500	128 억	132325	N	N	7	N	N
51	20230919	150817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9820	220	2	2.29	15119006720	1560821	41.08	9480	9920	9300	12480	6720	9600	9686.72	0.52	-60002	10240	9920	9560	9240	8880	10080	9400	128	2880	500	5950	10	1	25680564	2522	83.93	6.74	12	6.08	117.00	1458.00	13624	20230324	-27.92	1672	20220930	487.32	13624	-27.92	20230324	1880	422.34	20230103	14090	-30.31	20230324	1730	467.63	20220930	4.53	N	208370	500	128 억	132325	N	N	2	N	N
52	20230919	140814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-210	5	-2.19	10317522390	1069017	28.14	9480	9920	9300	12480	6720	9600	9651.54	0.52	-75872	10240	9920	9560	9240	8880	10080	9400	128	2880	500	5950	10	1	25680564	2411	80.26	6.44	12	4.16	117.00	1458.00	13624	20230324	-31.08	1672	20220930	461.60	13624	-31.08	20230324	1880	399.47	20230103	14090	-33.36	20230324	1730	442.77	20220930	4.53	N	208370	500	128 억	132325	N	N	2	N	N
53	20230919	130801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	-90	5	-0.94	9119056190	941505	24.78	9480	9920	9480	12480	6720	9600	9685.85	0.52	-80194	10240	9920	9560	9240	8880	10080	9400	128	2880	500	5950	10	1	25680564	2442	81.28	6.52	12	3.67	117.00	1458.00	13624	20230324	-30.20	1672	20220930	468.78	13624	-30.20	20230324	1880	405.85	20230103	14090	-32.51	20230324	1730	449.71	20220930	4.53	N	208370	500	128 억	132325	N	N	2	N	N
54	20230919	120818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9550	-50	5	-0.52	8573522120	884237	23.27	9480	9920	9480	12480	6720	9600	9696.24	0.52	-71895	10240	9920	9560	9240	8880	10080	9400	128	2880	500	5950	10	1	25680564	2452	81.62	6.55	12	3.44	117.00	1458.00	13624	20230324	-29.90	1672	20220930	471.17	13624	-29.90	20230324	1880	407.98	20230103	14090	-32.22	20230324	1730	452.02	20220930	4.53	N	208370	500	128 억	132325	N	N	2	N	N
55	20230919	110822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	-30	5	-0.31	7745265140	797838	21.00	9480	9920	9480	12480	6720	9600	9708.17	0.52	-69986	10240	9920	9560	9240	8880	10080	9400	128	2880	500	5950	10	1	25680564	2458	81.79	6.56	12	3.11	117.00	1458.00	13624	20230324	-29.76	1672	20220930	472.37	13624	-29.76	20230324	1880	409.04	20230103	14090	-32.08	20230324	1730	453.18	20220930	4.53	N	208370	500	128 억	132325	N	N	2	N	N
56	20230919	100815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9650	50	2	0.52	6885470650	708553	18.65	9480	9920	9480	12480	6720	9600	9718.08	0.52	-64481	10240	9920	9560	9240	8880	10080	9400	128	2880	500	5950	10	1	25680564	2478	82.48	6.62	12	2.76	117.00	1458.00	13624	20230324	-29.17	1672	20220930	477.15	13624	-29.17	20230324	1880	413.30	20230103	14090	-31.51	20230324	1730	457.80	20220930	4.53	N	208370	500	128 억	132325	N	N	2	N	N
57	20230919	090812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	180	2	1.88	1141397000	118881	3.13	9480	9790	9480	12480	6720	9600	9601.20	0.52	-7359	10240	9920	9560	9240	8880	10080	9400	128	2880	500	5950	10	1	25680564	2512	83.59	6.71	12	0.46	117.00	1458.00	13624	20230324	-28.21	1672	20220930	484.93	13624	-28.21	20230324	1880	420.21	20230103	14090	-30.59	20230324	1730	465.32	20220930	4.53	N	208370	500	128 억	132325	N	N	2	N	N
58	20230918	160816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	450	2	4.92	36113112910	3771616	424.20	9410	9880	9200	11890	6410	9150	9574.95	1.25	-177347	9316	9232	9116	9032	8916	9275	9075	128	2740	500	5670	10	1	25680564	2465	82.05	6.58	12	14.69	117.00	1458.00	13624	20230324	-29.54	1672	20220930	474.16	13624	-29.54	20230324	1880	410.64	20230103	14090	-31.87	20230324	1730	454.91	20220930	4.31	N	208370	500	128 억	321713	N	N	2	N	N
59	20230918	150814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9470	320	2	3.50	34788363200	3632595	408.56	9410	9880	9200	11890	6410	9150	9576.73	1.25	-183447	9316	9232	9116	9032	8916	9275	9075	128	2740	500	5670	10	1	25680564	2432	80.94	6.50	12	14.15	117.00	1458.00	13624	20230324	-30.49	1672	20220930	466.39	13624	-30.49	20230324	1880	403.72	20230103	14090	-32.79	20230324	1730	447.40	20220930	4.31	N	208370	500	128 억	321713	N	N	0	N	N
60	20230918	140834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	570	2	6.23	30673798600	3205000	360.47	9410	9880	9200	11890	6410	9150	9570.61	1.25	-191039	9316	9232	9116	9032	8916	9275	9075	128	2740	500	5670	10	1	25680564	2496	83.08	6.67	12	12.48	117.00	1458.00	13624	20230324	-28.66	1672	20220930	481.34	13624	-28.66	20230324	1880	417.02	20230103	14090	-31.01	20230324	1730	461.85	20220930	4.31	N	208370	500	128 억	321713	N	N	0	N	N
61	20230918	130813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	650	2	7.10	26590022760	2784715	313.20	9410	9880	9200	11890	6410	9150	9548.57	1.25	-217101	9316	9232	9116	9032	8916	9275	9075	128	2740	500	5670	10	1	25680564	2517	83.76	6.72	12	10.84	117.00	1458.00	13624	20230324	-28.07	1672	20220930	486.12	13624	-28.07	20230324	1880	421.28	20230103	14090	-30.45	20230324	1730	466.47	20220930	4.31	N	208370	500	128 억	321713	N	N	0	N	N
62	20230918	120818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9590	440	2	4.81	20831055920	2192816	246.63	9410	9780	9200	11890	6410	9150	9499.69	1.25	-211857	9316	9232	9116	9032	8916	9275	9075	128	2740	500	5670	10	1	25680564	2463	81.97	6.58	12	8.54	117.00	1458.00	13624	20230324	-29.61	1672	20220930	473.56	13624	-29.61	20230324	1880	410.11	20230103	14090	-31.94	20230324	1730	454.34	20220930	4.31	N	208370	500	128 억	321713	N	N	0	N	N
63	20230918	110805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	510	2	5.57	14138582340	1497698	168.45	9410	9700	9200	11890	6410	9150	9440.21	1.25	-124894	9316	9232	9116	9032	8916	9275	9075	128	2740	500	5670	10	1	25680564	2481	82.56	6.63	12	5.83	117.00	1458.00	13624	20230324	-29.10	1672	20220930	477.75	13624	-29.10	20230324	1880	413.83	20230103	14090	-31.44	20230324	1730	458.38	20220930	4.31	N	208370	500	128 억	321713	N	N	0	N	N
64	20230918	100800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	250	2	2.73	9652985840	1026831	115.49	9410	9540	9200	11890	6410	9150	9400.76	1.25	-199203	9316	9232	9116	9032	8916	9275	9075	128	2740	500	5670	10	1	25680564	2414	80.34	6.45	12	4.00	117.00	1458.00	13624	20230324	-31.00	1672	20220930	462.20	13624	-31.00	20230324	1880	400.00	20230103	14090	-33.29	20230324	1730	443.35	20220930	4.31	N	208370	500	128 억	321713	N	N	0	N	N
65	20230918	090803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	160	2	1.75	3795421250	404916	45.54	9410	9500	9200	11890	6410	9150	9373.37	1.25	-100204	9316	9232	9116	9032	8916	9275	9075	128	2740	500	5670	10	1	25680564	2391	79.57	6.39	12	1.58	117.00	1458.00	13624	20230324	-31.66	1672	20220930	456.82	13624	-31.66	20230324	1880	395.21	20230103	14090	-33.92	20230324	1730	438.15	20220930	4.31	N	208370	500	128 억	321713	N	N	0	N	N
66	20230915	160810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	0	3	0.00	5958797670	656442	53.27	9140	9200	9000	11890	6410	9150	9076.94	0.98	66628	9423	9286	9043	8906	8663	9355	8975	128	2740	500	5670	10	1	25680564	2350	78.21	6.28	12	2.56	117.00	1458.00	13624	20230324	-32.84	1672	20220930	447.25	13624	-32.84	20230324	1880	386.70	20230103	14090	-35.06	20230324	1730	428.90	20220930	4.72	N	208370	500	128 억	252000	N	N	0	N	N
67	20230915	150810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-100	5	-1.09	5287471940	582670	47.29	9140	9200	9000	11890	6410	9150	9074.40	0.98	60972	9423	9286	9043	8906	8663	9355	8975	128	2740	500	5670	10	1	25680564	2324	77.35	6.21	12	2.27	117.00	1458.00	13624	20230324	-33.57	1672	20220930	441.27	13624	-33.57	20230324	1880	381.38	20230103	14090	-35.77	20230324	1730	423.12	20220930	4.72	N	208370	500	128 억	252000	N	N	0	N	N
68	20230915	140811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9030	-120	5	-1.31	4385491490	482826	39.18	9140	9200	9000	11890	6410	9150	9082.80	0.98	42901	9423	9286	9043	8906	8663	9355	8975	128	2740	500	5670	10	1	25680564	2319	77.18	6.19	12	1.88	117.00	1458.00	13624	20230324	-33.72	1672	20220930	440.07	13624	-33.72	20230324	1880	380.32	20230103	14090	-35.91	20230324	1730	421.97	20220930	4.72	N	208370	500	128 억	252000	N	N	0	N	N
69	20230915	130803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-70	5	-0.77	3740624480	411570	33.40	9140	9200	9000	11890	6410	9150	9088.49	0.98	40665	9423	9286	9043	8906	8663	9355	8975	128	2740	500	5670	10	1	25680564	2332	77.61	6.23	12	1.60	117.00	1458.00	13624	20230324	-33.35	1672	20220930	443.06	13624	-33.35	20230324	1880	382.98	20230103	14090	-35.56	20230324	1730	424.86	20220930	4.72	N	208370	500	128 억	252000	N	N	0	N	N
70	20230915	120810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9070	-80	5	-0.87	3424335710	376717	30.57	9140	9200	9000	11890	6410	9150	9089.75	0.98	32301	9423	9286	9043	8906	8663	9355	8975	128	2740	500	5670	10	1	25680564	2329	77.52	6.22	12	1.47	117.00	1458.00	13624	20230324	-33.43	1672	20220930	442.46	13624	-33.43	20230324	1880	382.45	20230103	14090	-35.63	20230324	1730	424.28	20220930	4.72	N	208370	500	128 억	252000	N	N	0	N	N
71	20230915	110816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9060	-90	5	-0.98	3039114710	334051	27.11	9140	9200	9000	11890	6410	9150	9097.57	0.98	31246	9423	9286	9043	8906	8663	9355	8975	128	2740	500	5670	10	1	25680564	2327	77.44	6.21	12	1.30	117.00	1458.00	13624	20230324	-33.50	1672	20220930	441.87	13624	-33.50	20230324	1880	381.91	20230103	14090	-35.70	20230324	1730	423.70	20220930	4.72	N	208370	500	128 억	252000	N	N	0	N	N
72	20230915	100813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-40	5	-0.44	1956194940	214676	17.42	9140	9200	9050	11890	6410	9150	9112.10	0.98	22612	9423	9286	9043	8906	8663	9355	8975	128	2740	500	5670	10	1	25680564	2339	77.86	6.25	12	0.84	117.00	1458.00	13624	20230324	-33.13	1672	20220930	444.86	13624	-33.13	20230324	1880	384.57	20230103	14090	-35.34	20230324	1730	426.59	20220930	4.72	N	208370	500	128 억	252000	N	N	0	N	N
73	20230915	090803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9080	-70	5	-0.77	821171380	89921	7.30	9140	9200	9060	11890	6410	9150	9131.90	0.98	1752	9423	9286	9043	8906	8663	9355	8975	128	2740	500	5670	10	1	25680564	2332	77.61	6.23	12	0.35	117.00	1458.00	13624	20230324	-33.35	1672	20220930	443.06	13624	-33.35	20230324	1880	382.98	20230103	14090	-35.56	20230324	1730	424.86	20220930	4.72	N	208370	500	128 억	252000	N	N	0	N	N
74	20230914	160812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	230	2	2.58	10794570210	1194831	73.87	9000	9180	8800	11590	6250	8920	9033.85	1.34	-93288	9733	9326	9123	8716	8513	9225	8615	128	2670	500	5530	10	1	25680564	2350	78.21	6.28	12	4.65	117.00	1458.00	13624	20230324	-32.84	1672	20220930	447.25	13624	-32.84	20230324	1880	386.70	20230103	14090	-35.06	20230324	1730	428.90	20220930	4.61	N	208370	500	128 억	345360	N	N	0	N	N
75	20230914	150750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	210	2	2.35	9919781330	1099167	67.96	9000	9180	8800	11590	6250	8920	9024.93	1.34	-97097	9733	9326	9123	8716	8513	9225	8615	128	2670	500	5530	10	1	25680564	2345	78.03	6.26	12	4.28	117.00	1458.00	13624	20230324	-32.99	1672	20220930	446.05	13624	-32.99	20230324	1880	385.64	20230103	14090	-35.20	20230324	1730	427.75	20220930	4.61	N	208370	500	128 억	345360	N	N	0	N	N
76	20230914	140803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	210	2	2.35	8945873770	992102	61.34	9000	9180	8800	11590	6250	8920	9017.20	1.34	-91535	9733	9326	9123	8716	8513	9225	8615	128	2670	500	5530	10	1	25680564	2345	78.03	6.26	12	3.86	117.00	1458.00	13624	20230324	-32.99	1672	20220930	446.05	13624	-32.99	20230324	1880	385.64	20230103	14090	-35.20	20230324	1730	427.75	20220930	4.61	N	208370	500	128 억	345360	N	N	0	N	N
77	20230914	130749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	100	2	1.12	8090901170	897785	55.50	9000	9180	8800	11590	6250	8920	9012.19	1.34	-120531	9733	9326	9123	8716	8513	9225	8615	128	2670	500	5530	10	1	25680564	2316	77.09	6.19	12	3.50	117.00	1458.00	13624	20230324	-33.79	1672	20220930	439.47	13624	-33.79	20230324	1880	379.79	20230103	14090	-35.98	20230324	1730	421.39	20220930	4.61	N	208370	500	128 억	345360	N	N	0	N	N
78	20230914	120759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	100	2	1.12	7306901640	811113	50.15	9000	9180	8800	11590	6250	8920	9008.61	1.34	-121307	9733	9326	9123	8716	8513	9225	8615	128	2670	500	5530	10	1	25680564	2316	77.09	6.19	12	3.16	117.00	1458.00	13624	20230324	-33.79	1672	20220930	439.47	13624	-33.79	20230324	1880	379.79	20230103	14090	-35.98	20230324	1730	421.39	20220930	4.61	N	208370	500	128 억	345360	N	N	0	N	N
79	20230914	110751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	70	2	0.78	6734379990	747467	46.21	9000	9180	8800	11590	6250	8920	9009.74	1.34	-140827	9733	9326	9123	8716	8513	9225	8615	128	2670	500	5530	10	1	25680564	2309	76.84	6.17	12	2.91	117.00	1458.00	13624	20230324	-34.01	1672	20220930	437.68	13624	-34.01	20230324	1880	378.19	20230103	14090	-36.20	20230324	1730	419.65	20220930	4.61	N	208370	500	128 억	345360	N	N	0	N	N
80	20230914	100746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	-30	5	-0.34	5714419560	633785	39.18	9000	9180	8800	11590	6250	8920	9016.51	1.34	-130470	9733	9326	9123	8716	8513	9225	8615	128	2670	500	5530	10	1	25680564	2283	75.98	6.10	12	2.47	117.00	1458.00	13624	20230324	-34.75	1672	20220930	431.70	13624	-34.75	20230324	1880	372.87	20230103	14090	-36.91	20230324	1730	413.87	20220930	4.61	N	208370	500	128 억	345360	N	N	0	N	N
81	20230914	090800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9100	180	2	2.02	1208906000	134179	8.30	9000	9100	8930	11590	6250	8920	9010.41	1.34	-22973	9733	9326	9123	8716	8513	9225	8615	128	2670	500	5530	10	1	25680564	2337	77.78	6.24	12	0.52	117.00	1458.00	13624	20230324	-33.21	1672	20220930	444.26	13624	-33.21	20230324	1880	384.04	20230103	14090	-35.42	20230324	1730	426.01	20220930	4.61	N	208370	500	128 억	345360	N	N	0	N	N
82	20230913	160806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8920	-580	5	-6.11	14490017690	1575720	74.27	9430	9530	8920	12350	6650	9500	9196.72	0.97	93024	10633	10066	9703	9136	8773	9885	8955	128	2850	500	5890	10	1	25680564	2291	76.24	6.12	12	6.14	117.00	1458.00	13624	20230324	-34.53	1672	20220930	433.49	13624	-34.53	20230324	1880	374.47	20230103	14090	-36.69	20230324	1730	415.61	20220930	4.78	N	208370	500	128 억	247985	N	N	0	N	N
83	20230913	150755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-510	5	-5.37	13080796180	1418427	66.85	9430	9530	8990	12350	6650	9500	9222.01	0.97	63841	10633	10066	9703	9136	8773	9885	8955	128	2850	500	5890	10	1	25680564	2309	76.84	6.17	12	5.52	117.00	1458.00	13624	20230324	-34.01	1672	20220930	437.68	13624	-34.01	20230324	1880	378.19	20230103	14090	-36.20	20230324	1730	419.65	20220930	4.78	N	208370	500	128 억	247985	N	N	0	N	N
84	20230913	140805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-350	5	-3.68	11129844710	1202751	56.69	9430	9530	9040	12350	6650	9500	9253.62	0.97	39568	10633	10066	9703	9136	8773	9885	8955	128	2850	500	5890	10	1	25680564	2350	78.21	6.28	12	4.68	117.00	1458.00	13624	20230324	-32.84	1672	20220930	447.25	13624	-32.84	20230324	1880	386.70	20230103	14090	-35.06	20230324	1730	428.90	20220930	4.78	N	208370	500	128 억	247985	N	N	0	N	N
85	20230913	130741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-390	5	-4.11	10270890170	1108705	52.25	9430	9530	9040	12350	6650	9500	9263.83	0.97	27392	10633	10066	9703	9136	8773	9885	8955	128	2850	500	5890	10	1	25680564	2339	77.86	6.25	12	4.32	117.00	1458.00	13624	20230324	-33.13	1672	20220930	444.86	13624	-33.13	20230324	1880	384.57	20230103	14090	-35.34	20230324	1730	426.59	20220930	4.78	N	208370	500	128 억	247985	N	N	0	N	N
86	20230913	120758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-410	5	-4.32	9379868540	1011171	47.66	9430	9530	9040	12350	6650	9500	9276.21	0.97	31883	10633	10066	9703	9136	8773	9885	8955	128	2850	500	5890	10	1	25680564	2334	77.69	6.23	12	3.94	117.00	1458.00	13624	20230324	-33.28	1672	20220930	443.66	13624	-33.28	20230324	1880	383.51	20230103	14090	-35.49	20230324	1730	425.43	20220930	4.78	N	208370	500	128 억	247985	N	N	0	N	N
87	20230913	110800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9120	-380	5	-4.00	8103788000	871128	41.06	9430	9530	9050	12350	6650	9500	9302.60	0.97	3185	10633	10066	9703	9136	8773	9885	8955	128	2850	500	5890	10	1	25680564	2342	77.95	6.26	12	3.39	117.00	1458.00	13624	20230324	-33.06	1672	20220930	445.45	13624	-33.06	20230324	1880	385.11	20230103	14090	-35.27	20230324	1730	427.17	20220930	4.78	N	208370	500	128 억	247985	N	N	0	N	N
88	20230913	100752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-110	5	-1.16	4559433560	485638	22.89	9430	9530	9250	12350	6650	9500	9388.51	0.97	-1749	10633	10066	9703	9136	8773	9885	8955	128	2850	500	5890	10	1	25680564	2411	80.26	6.44	12	1.89	117.00	1458.00	13624	20230324	-31.08	1672	20220930	461.60	13624	-31.08	20230324	1880	399.47	20230103	14090	-33.36	20230324	1730	442.77	20220930	4.78	N	208370	500	128 억	247985	N	N	0	N	N
89	20230913	090745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9360	-140	5	-1.47	1108897520	119052	5.61	9430	9430	9250	12350	6650	9500	9314.15	0.97	19271	10633	10066	9703	9136	8773	9885	8955	128	2850	500	5890	10	1	25680564	2404	80.00	6.42	12	0.46	117.00	1458.00	13624	20230324	-31.30	1672	20220930	459.81	13624	-31.30	20230324	1880	397.87	20230103	14090	-33.57	20230324	1730	441.04	20220930	4.78	N	208370	500	128 억	247985	N	N	0	N	N
90	20230912	160742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-900	5	-8.65	20343632220	2078073	55.48	10190	10270	9340	13520	7280	10400	9790.34	0.87	23498	11200	10800	10390	9990	9580	10595	9785	128	3120	500	6440	10	1	25680564	2440	81.20	6.52	12	8.09	117.00	1458.00	13624	20230324	-30.27	1672	20220930	468.18	13624	-30.27	20230324	1880	405.32	20230103	14090	-32.58	20230324	1730	449.13	20220930	4.30	N	208370	500	128 억	224688	N	N	0	N	N
91	20230912	150750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9430	-970	5	-9.33	18985322780	1934108	51.63	10190	10270	9410	13520	7280	10400	9815.93	0.87	13707	11200	10800	10390	9990	9580	10595	9785	128	3120	500	6440	10	1	25680564	2422	80.60	6.47	12	7.53	117.00	1458.00	13624	20230324	-30.78	1672	20220930	464.00	13624	-30.78	20230324	1880	401.60	20230103	14090	-33.07	20230324	1730	445.09	20220930	4.30	N	208370	500	128 억	224688	N	N	0	N	N
92	20230912	140748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9550	-850	5	-8.17	17273155650	1753836	46.82	10190	10270	9430	13520	7280	10400	9848.65	0.87	37307	11200	10800	10390	9990	9580	10595	9785	128	3120	500	6440	10	1	25680564	2452	81.62	6.55	12	6.83	117.00	1458.00	13624	20230324	-29.90	1672	20220930	471.17	13624	-29.90	20230324	1880	407.98	20230103	14090	-32.22	20230324	1730	452.02	20220930	4.30	N	208370	500	128 억	224688	N	N	0	N	N
93	20230912	130739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9680	-720	5	-6.92	13940911760	1405893	37.53	10190	10270	9670	13520	7280	10400	9915.91	0.87	8920	11200	10800	10390	9990	9580	10595	9785	128	3120	500	6440	10	1	25680564	2486	82.74	6.64	12	5.47	117.00	1458.00	13624	20230324	-28.95	1672	20220930	478.95	13624	-28.95	20230324	1880	414.89	20230103	14090	-31.30	20230324	1730	459.54	20220930	4.30	N	208370	500	128 억	224688	N	N	0	N	N
94	20230912	120736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9730	-670	5	-6.44	12610608280	1269065	33.88	10190	10270	9710	13520	7280	10400	9936.77	0.87	23816	11200	10800	10390	9990	9580	10595	9785	128	3120	500	6440	10	1	25680564	2499	83.16	6.67	12	4.94	117.00	1458.00	13624	20230324	-28.58	1672	20220930	481.94	13624	-28.58	20230324	1880	417.55	20230103	14090	-30.94	20230324	1730	462.43	20220930	4.30	N	208370	500	128 억	224688	N	N	0	N	N
95	20230912	110742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	-630	5	-6.06	11246738100	1129389	30.15	10190	10270	9730	13520	7280	10400	9958.08	0.87	18383	11200	10800	10390	9990	9580	10595	9785	128	3120	500	6440	10	1	25680564	2509	83.50	6.70	12	4.40	117.00	1458.00	13624	20230324	-28.29	1672	20220930	484.33	13624	-28.29	20230324	1880	419.68	20230103	14090	-30.66	20230324	1730	464.74	20220930	4.30	N	208370	500	128 억	224688	N	N	0	N	N
96	20230912	100736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	-510	5	-4.90	7818243270	780301	20.83	10190	10270	9800	13520	7280	10400	10019.31	0.87	4711	11200	10800	10390	9990	9580	10595	9785	128	3120	500	6440	10	1	25680564	2540	84.53	6.78	12	3.04	117.00	1458.00	13624	20230324	-27.41	1672	20220930	491.51	13624	-27.41	20230324	1880	426.06	20230103	14090	-29.81	20230324	1730	471.68	20220930	4.30	N	208370	500	128 억	224688	N	N	0	N	N
97	20230912	090753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10140	-260	5	-2.50	1493617930	147500	3.94	10190	10200	10030	13520	7280	10400	10125.42	0.87	-16433	11200	10800	10390	9990	9580	10595	9785	128	3120	500	6440	10	1	25680564	2604	86.67	6.95	12	0.57	117.00	1458.00	13624	20230324	-25.57	1672	20220930	506.46	13624	-25.57	20230324	1880	439.36	20230103	14090	-28.03	20230324	1730	486.13	20220930	4.30	N	208370	500	128 억	224688	N	N	0	N	N
98	20230911	160736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10400	-160	5	-1.52	37969297960	3623220	93.56	10540	10790	9980	13720	7400	10560	10479.59	1.27	-101212	11473	11016	10593	10136	9713	10805	9925	128	3160	500	6540	10	1	25680564	2671	88.89	7.13	12	14.11	117.00	1458.00	13624	20230324	-23.66	1672	20220930	522.01	13624	-23.66	20230324	1880	453.19	20230103	14090	-26.19	20230324	1730	501.16	20220930	3.62	N	208370	500	128 억	325399	N	N	0	N	N
99	20230911	150741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	-310	5	-2.94	36135862350	3445702	88.97	10540	10790	9980	13720	7400	10560	10487.20	1.27	-111576	11473	11016	10593	10136	9713	10805	9925	128	3160	500	6540	10	1	25680564	2632	87.61	7.03	12	13.42	117.00	1458.00	13624	20230324	-24.77	1672	20220930	513.04	13624	-24.77	20230324	1880	445.21	20230103	14090	-27.25	20230324	1730	492.49	20220930	3.62	N	208370	500	128 억	325399	N	N	0	N	N
100	20230911	140751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10330	-230	5	-2.18	30037073370	2844658	73.45	10540	10790	10300	13720	7400	10560	10559.12	1.27	-147993	11473	11016	10593	10136	9713	10805	9925	128	3160	500	6540	10	1	25680564	2653	88.29	7.09	12	11.08	117.00	1458.00	13624	20230324	-24.18	1672	20220930	517.82	13624	-24.18	20230324	1880	449.47	20230103	14090	-26.69	20230324	1730	497.11	20220930	3.62	N	208370	500	128 억	325399	N	N	0	N	N
101	20230911	130725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	40	2	0.38	26773863710	2533530	65.42	10540	10790	10300	13720	7400	10560	10567.81	1.27	-117539	11473	11016	10593	10136	9713	10805	9925	128	3160	500	6540	10	1	25680564	2722	90.60	7.27	12	9.87	117.00	1458.00	13624	20230324	-22.20	1672	20220930	533.97	13624	-22.20	20230324	1880	463.83	20230103	14090	-24.77	20230324	1730	512.72	20220930	3.62	N	208370	500	128 억	325399	N	N	0	N	N
102	20230911	120738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	0	3	0.00	24377906260	2306615	59.56	10540	10790	10300	13720	7400	10560	10568.70	1.27	-155815	11473	11016	10593	10136	9713	10805	9925	128	3160	500	6540	10	1	25680564	2712	90.26	7.24	12	8.98	117.00	1458.00	13624	20230324	-22.49	1672	20220930	531.58	13624	-22.49	20230324	1880	461.70	20230103	14090	-25.05	20230324	1730	510.40	20220930	3.62	N	208370	500	128 억	325399	N	N	0	N	N
103	20230911	110725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10600	40	2	0.38	22087996510	2090885	53.99	10540	10790	10300	13720	7400	10560	10563.95	1.27	-154997	11473	11016	10593	10136	9713	10805	9925	128	3160	500	6540	10	1	25680564	2722	90.60	7.27	12	8.14	117.00	1458.00	13624	20230324	-22.20	1672	20220930	533.97	13624	-22.20	20230324	1880	463.83	20230103	14090	-24.77	20230324	1730	512.72	20220930	3.62	N	208370	500	128 억	325399	N	N	0	N	N
104	20230911	100725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10340	-220	5	-2.08	18610684400	1759426	45.43	10540	10790	10320	13720	7400	10560	10577.72	1.27	-191211	11473	11016	10593	10136	9713	10805	9925	128	3160	500	6540	10	1	25680564	2655	88.38	7.09	12	6.85	117.00	1458.00	13624	20230324	-24.10	1672	20220930	518.42	13624	-24.10	20230324	1880	450.00	20230103	14090	-26.61	20230324	1730	497.69	20220930	3.62	N	208370	500	128 억	325399	N	N	0	N	N
105	20230911	090723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	50	2	0.47	6592549830	621277	16.04	10540	10770	10400	13720	7400	10560	10611.41	1.27	-79007	11473	11016	10593	10136	9713	10805	9925	128	3160	500	6540	10	1	25680564	2725	90.68	7.28	12	2.42	117.00	1458.00	13624	20230324	-22.12	1672	20220930	534.57	13624	-22.12	20230324	1880	464.36	20230103	14090	-24.70	20230324	1730	513.29	20220930	3.62	N	208370	500	128 억	325399	N	N	0	N	N
106	20230908	160743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	-400	5	-3.65	36656074090	3459765	22.34	10860	11050	10170	14240	7680	10960	10594.80	1.03	48744	12173	11566	11073	10466	9973	11320	10220	128	3280	500	6790	10	1	25680564	2712	90.26	7.24	12	13.47	117.00	1458.00	13624	20230324	-22.49	1672	20220930	531.58	13624	-22.49	20230324	1880	461.70	20230103	14090	-25.05	20230324	1730	510.40	20220930	3.47	N	208370	500	128 억	263937	N	N	0	N	N
107	20230908	150740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10390	-570	5	-5.20	32129942130	3029448	19.56	10860	11050	10170	14240	7680	10960	10605.60	1.03	92415	12173	11566	11073	10466	9973	11320	10220	128	3280	500	6790	10	1	25680564	2668	88.80	7.13	12	11.80	117.00	1458.00	13624	20230324	-23.74	1672	20220930	521.41	13624	-23.74	20230324	1880	452.66	20230103	14090	-26.26	20230324	1730	500.58	20220930	3.47	N	208370	500	128 억	263937	N	N	0	N	N
108	20230908	140733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10340	-620	5	-5.66	28572649530	2683550	17.33	10860	11050	10230	14240	7680	10960	10647.06	1.03	80211	12173	11566	11073	10466	9973	11320	10220	128	3280	500	6790	10	1	25680564	2655	88.38	7.09	12	10.45	117.00	1458.00	13624	20230324	-24.10	1672	20220930	518.42	13624	-24.10	20230324	1880	450.00	20230103	14090	-26.61	20230324	1730	497.69	20220930	3.47	N	208370	500	128 억	263937	N	N	0	N	N
109	20230908	130741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10560	-400	5	-3.65	23961347570	2238830	14.46	10860	11050	10400	14240	7680	10960	10702.35	1.03	104656	12173	11566	11073	10466	9973	11320	10220	128	3280	500	6790	10	1	25680564	2712	90.26	7.24	12	8.72	117.00	1458.00	13624	20230324	-22.49	1672	20220930	531.58	13624	-22.49	20230324	1880	461.70	20230103	14090	-25.05	20230324	1730	510.40	20220930	3.47	N	208370	500	128 억	263937	N	N	0	N	N
110	20230908	120750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	-350	5	-3.19	22547114660	2104307	13.59	10860	11050	10400	14240	7680	10960	10714.47	1.03	100734	12173	11566	11073	10466	9973	11320	10220	128	3280	500	6790	10	1	25680564	2725	90.68	7.28	12	8.19	117.00	1458.00	13624	20230324	-22.12	1672	20220930	534.57	13624	-22.12	20230324	1880	464.36	20230103	14090	-24.70	20230324	1730	513.29	20220930	3.47	N	208370	500	128 억	263937	N	N	0	N	N
111	20230908	110746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10550	-410	5	-3.74	20936868530	1952027	12.61	10860	11050	10400	14240	7680	10960	10725.43	1.03	92388	12173	11566	11073	10466	9973	11320	10220	128	3280	500	6790	10	1	25680564	2709	90.17	7.24	12	7.60	117.00	1458.00	13624	20230324	-22.56	1672	20220930	530.98	13624	-22.56	20230324	1880	461.17	20230103	14090	-25.12	20230324	1730	509.83	20220930	3.47	N	208370	500	128 억	263937	N	N	0	N	N
112	20230908	100739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10590	-370	5	-3.38	18099280490	1684924	10.88	10860	11050	10400	14240	7680	10960	10741.59	1.03	103128	12173	11566	11073	10466	9973	11320	10220	128	3280	500	6790	10	1	25680564	2720	90.51	7.26	12	6.56	117.00	1458.00	13624	20230324	-22.27	1672	20220930	533.37	13624	-22.27	20230324	1880	463.30	20230103	14090	-24.84	20230324	1730	512.14	20220930	3.47	N	208370	500	128 억	263937	N	N	0	N	N
113	20230908	090744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10950	-10	5	-0.09	4088996100	373881	2.41	10860	11050	10820	14240	7680	10960	10936.48	1.03	-17179	12173	11566	11073	10466	9973	11320	10220	128	3280	500	6790	10	1	25680564	2812	93.59	7.51	12	1.46	117.00	1458.00	13624	20230324	-19.63	1672	20220930	554.90	13624	-19.63	20230324	1880	482.45	20230103	14090	-22.29	20230324	1730	532.95	20220930	3.47	N	208370	500	128 억	263937	N	N	0	N	N
114	20230907	160731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10960	40	2	0.37	169426287290	15310324	93.69	11610	11680	10580	14190	7650	10920	11066.26	0.35	175557	12533	11726	10113	9306	7693	12130	9710	128	3270	500	6770	10	1	25680564	2815	93.68	7.52	12	59.62	117.00	1458.00	13624	20230324	-19.55	1672	20220930	555.50	13624	-19.55	20230324	1880	482.98	20230103	14090	-22.21	20230324	1730	533.53	20220930	3.45	N	208370	500	128 억	88612	N	N	0	N	N
115	20230907	150736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10910	-10	5	-0.09	164039230710	14818756	90.68	11610	11680	10580	14190	7650	10920	11069.71	0.35	166610	12533	11726	10113	9306	7693	12130	9710	128	3270	500	6770	10	1	25680564	2802	93.25	7.48	12	57.70	117.00	1458.00	13624	20230324	-19.92	1672	20220930	552.51	13624	-19.92	20230324	1880	480.32	20230103	14090	-22.57	20230324	1730	530.64	20220930	3.45	N	208370	500	128 억	88612	N	N	0	N	N
116	20230907	140733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10860	-60	5	-0.55	152552821200	13765121	84.23	11610	11680	10580	14190	7650	10920	11082.57	0.35	177705	12533	11726	10113	9306	7693	12130	9710	128	3270	500	6770	10	1	25680564	2789	92.82	7.45	12	53.60	117.00	1458.00	13624	20230324	-20.29	1672	20220930	549.52	13624	-20.29	20230324	1880	477.66	20230103	14090	-22.92	20230324	1730	527.75	20220930	3.45	N	208370	500	128 억	88612	N	N	0	N	N
117	20230907	130731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	-120	5	-1.10	146065233810	13167408	80.58	11610	11680	10580	14190	7650	10920	11092.94	0.35	177136	12533	11726	10113	9306	7693	12130	9710	128	3270	500	6770	10	1	25680564	2774	92.31	7.41	12	51.27	117.00	1458.00	13624	20230324	-20.73	1672	20220930	545.93	13624	-20.73	20230324	1880	474.47	20230103	14090	-23.35	20230324	1730	524.28	20220930	3.45	N	208370	500	128 억	88612	N	N	0	N	N
118	20230907	120741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	-180	5	-1.65	136901758530	12313251	75.35	11610	11680	10710	14190	7650	10920	11118.25	0.35	26570	12533	11726	10113	9306	7693	12130	9710	128	3270	500	6770	10	1	25680564	2758	91.79	7.37	12	47.95	117.00	1458.00	13624	20230324	-21.17	1672	20220930	542.34	13624	-21.17	20230324	1880	471.28	20230103	14090	-23.78	20230324	1730	520.81	20220930	3.45	N	208370	500	128 억	88612	N	N	0	N	N
119	20230907	110737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10980	60	2	0.55	129533952460	11633556	71.19	11610	11680	10710	14190	7650	10920	11134.51	0.35	-32846	12533	11726	10113	9306	7693	12130	9710	128	3270	500	6770	10	1	25680564	2820	93.85	7.53	12	45.30	117.00	1458.00	13624	20230324	-19.41	1672	20220930	556.70	13624	-19.41	20230324	1880	484.04	20230103	14090	-22.07	20230324	1730	534.68	20220930	3.45	N	208370	500	128 억	88612	N	N	0	N	N
120	20230907	100737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11050	130	2	1.19	108776699410	9750146	59.67	11610	11680	10710	14190	7650	10920	11156.42	0.35	-43669	12533	11726	10113	9306	7693	12130	9710	128	3270	500	6770	10	1	25680564	2838	94.44	7.58	12	37.97	117.00	1458.00	13624	20230324	-18.89	1672	20220930	560.89	13624	-18.89	20230324	1880	487.77	20230103	14090	-21.58	20230324	1730	538.73	20220930	3.45	N	208370	500	128 억	88612	N	N	0	N	N
121	20230907	090746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11240	320	2	2.93	46351239900	4062396	24.86	11610	11680	11090	14190	7650	10920	11409.85	0.35	-47957	12533	11726	10113	9306	7693	12130	9710	128	3270	500	6770	10	1	25680564	2886	96.07	7.71	12	15.82	117.00	1458.00	13624	20230324	-17.50	1672	20220930	572.25	13624	-17.50	20230324	1880	497.87	20230103	14090	-20.23	20230324	1730	549.71	20220930	3.45	N	208370	500	128 억	88612	N	N	0	N	N
122	20230906	160732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	2520	1	30.00	167843234390	16329214	2577.10	8540	10920	8500	10920	5880	8400	10277.60	0.31	11034	8640	8520	8290	8170	7940	8580	8230	128	2520	500	5200	10	1	25680564	2804	93.33	7.49	12	63.59	117.00	1458.00	13624	20230324	-19.85	1672	20220930	553.11	13624	-19.85	20230324	1880	480.85	20230103	14090	-22.50	20230324	1730	531.21	20220930	3.51	N	208370	500	128 억	80618	N	N	334	N	N
123	20230906	150735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	2520	1	30.00	167395765550	16288237	2570.63	8540	10920	8500	10920	5880	8400	10277.10	0.31	7605	8640	8520	8290	8170	7940	8580	8230	128	2520	500	5200	10	1	25680564	2804	93.33	7.49	12	63.43	117.00	1458.00	13624	20230324	-19.85	1672	20220930	553.11	13624	-19.85	20230324	1880	480.85	20230103	14090	-22.50	20230324	1730	531.21	20220930	3.51	N	208370	500	128 억	80618	N	N	334	N	N
124	20230906	140735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	2520	1	30.00	167215967750	16271772	2568.03	8540	10920	8500	10920	5880	8400	10276.45	0.31	7605	8640	8520	8290	8170	7940	8580	8230	128	2520	500	5200	10	1	25680564	2804	93.33	7.49	12	63.36	117.00	1458.00	13624	20230324	-19.85	1672	20220930	553.11	13624	-19.85	20230324	1880	480.85	20230103	14090	-22.50	20230324	1730	531.21	20220930	3.51	N	208370	500	128 억	80618	N	N	334	N	N
125	20230906	130728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	2520	1	30.00	166919205830	16244596	2563.74	8540	10920	8500	10920	5880	8400	10275.37	0.31	7605	8640	8520	8290	8170	7940	8580	8230	128	2520	500	5200	10	1	25680564	2804	93.33	7.49	12	63.26	117.00	1458.00	13624	20230324	-19.85	1672	20220930	553.11	13624	-19.85	20230324	1880	480.85	20230103	14090	-22.50	20230324	1730	531.21	20220930	3.51	N	208370	500	128 억	80618	N	N	334	N	N
126	20230906	120739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	2520	1	30.00	166526227790	16208609	2558.06	8540	10920	8500	10920	5880	8400	10273.94	0.31	7605	8640	8520	8290	8170	7940	8580	8230	128	2520	500	5200	10	1	25680564	2804	93.33	7.49	12	63.12	117.00	1458.00	13624	20230324	-19.85	1672	20220930	553.11	13624	-19.85	20230324	1880	480.85	20230103	14090	-22.50	20230324	1730	531.21	20220930	3.51	N	208370	500	128 억	80618	N	N	334	N	N
127	20230906	110742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	2520	1	30.00	165587970470	16122688	2544.50	8540	10920	8500	10920	5880	8400	10270.50	0.31	7605	8640	8520	8290	8170	7940	8580	8230	128	2520	500	5200	10	1	25680564	2804	93.33	7.49	12	62.78	117.00	1458.00	13624	20230324	-19.85	1672	20220930	553.11	13624	-19.85	20230324	1880	480.85	20230103	14090	-22.50	20230324	1730	531.21	20220930	3.51	N	208370	500	128 억	80618	N	N	334	N	N
128	20230906	100718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10440	2040	2	24.29	124278820180	12268024	1936.16	8540	10920	8500	10920	5880	8400	10130.31	0.31	1623	8640	8520	8290	8170	7940	8580	8230	128	2520	500	5200	10	1	25680564	2681	89.23	7.16	12	47.77	117.00	1458.00	13624	20230324	-23.37	1672	20220930	524.40	13624	-23.37	20230324	1880	455.32	20230103	14090	-25.90	20230324	1730	503.47	20220930	3.51	N	208370	500	128 억	80618	N	N	334	N	N
129	20230906	090724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8570	170	2	2.02	2603141140	302963	47.81	8540	8670	8500	10920	5880	8400	8592.29	0.31	-27668	8640	8520	8290	8170	7940	8580	8230	128	2520	500	5200	10	1	25680564	2201	73.25	5.88	12	1.18	117.00	1458.00	13624	20230324	-37.10	1672	20220930	412.56	13624	-37.10	20230324	1880	355.85	20230103	14090	-39.18	20230324	1730	395.38	20220930	3.51	N	208370	500	128 억	80618	N	N	334	N	N
130	20230905	160727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	110	2	1.33	4881569270	593953	70.80	8300	8410	8060	10770	5810	8290	8217.72	0.18	32423	8750	8520	8290	8060	7830	8635	8175	128	2480	500	5130	10	1	25680564	2157	71.79	5.76	12	2.31	117.00	1458.00	13624	20230324	-38.34	1672	20220930	402.39	13624	-38.34	20230324	1880	346.81	20230103	14090	-40.38	20230324	1730	385.55	20220930	3.48	N	208370	500	128 억	46769	N	N	334	N	N
131	20230905	150738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8210	-80	5	-0.97	4214576950	514122	61.28	8300	8360	8060	10770	5810	8290	8197.62	0.18	22145	8750	8520	8290	8060	7830	8635	8175	128	2480	500	5130	10	1	25680564	2108	70.17	5.63	12	2.00	117.00	1458.00	13624	20230324	-39.74	1672	20220930	391.03	13624	-39.74	20230324	1880	336.70	20230103	14090	-41.73	20230324	1730	374.57	20220930	3.48	N	208370	500	128 억	46769	N	N	0	N	N
132	20230905	140736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8260	-30	5	-0.36	3391267850	414845	49.45	8300	8350	8060	10770	5810	8290	8174.78	0.18	11867	8750	8520	8290	8060	7830	8635	8175	128	2480	500	5130	10	1	25680564	2121	70.60	5.67	12	1.62	117.00	1458.00	13624	20230324	-39.37	1672	20220930	394.02	13624	-39.37	20230324	1880	339.36	20230103	14090	-41.38	20230324	1730	377.46	20220930	3.48	N	208370	500	128 억	46769	N	N	0	N	N
133	20230905	130717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8190	-100	5	-1.21	2645196750	324306	38.66	8300	8350	8060	10770	5810	8290	8156.48	0.18	-7821	8750	8520	8290	8060	7830	8635	8175	128	2480	500	5130	10	1	25680564	2103	70.00	5.62	12	1.26	117.00	1458.00	13624	20230324	-39.89	1672	20220930	389.83	13624	-39.89	20230324	1880	335.64	20230103	14090	-41.87	20230324	1730	373.41	20220930	3.48	N	208370	500	128 억	46769	N	N	0	N	N
134	20230905	120722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	-110	5	-1.33	2389046620	292915	34.91	8300	8350	8060	10770	5810	8290	8156.11	0.18	-8383	8750	8520	8290	8060	7830	8635	8175	128	2480	500	5130	10	1	25680564	2101	69.91	5.61	12	1.14	117.00	1458.00	13624	20230324	-39.96	1672	20220930	389.23	13624	-39.96	20230324	1880	335.11	20230103	14090	-41.94	20230324	1730	372.83	20220930	3.48	N	208370	500	128 억	46769	N	N	0	N	N
135	20230905	110728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8140	-150	5	-1.81	2112630910	258965	30.87	8300	8350	8060	10770	5810	8290	8157.98	0.18	-7877	8750	8520	8290	8060	7830	8635	8175	128	2480	500	5130	10	1	25680564	2090	69.57	5.58	12	1.01	117.00	1458.00	13624	20230324	-40.25	1672	20220930	386.84	13624	-40.25	20230324	1880	332.98	20230103	14090	-42.23	20230324	1730	370.52	20220930	3.48	N	208370	500	128 억	46769	N	N	0	N	N
136	20230905	100717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8090	-200	5	-2.41	1568526030	192118	22.90	8300	8350	8060	10770	5810	8290	8164.39	0.18	1005	8750	8520	8290	8060	7830	8635	8175	128	2480	500	5130	10	1	25680564	2078	69.15	5.55	12	0.75	117.00	1458.00	13624	20230324	-40.62	1672	20220930	383.85	13624	-40.62	20230324	1880	330.32	20230103	14090	-42.58	20230324	1730	367.63	20220930	3.48	N	208370	500	128 억	46769	N	N	0	N	N
137	20230905	090716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8320	30	2	0.36	168487950	20255	2.41	8300	8350	8290	10770	5810	8290	8318.34	0.18	1216	8750	8520	8290	8060	7830	8635	8175	128	2480	500	5130	10	1	25680564	2137	71.11	5.71	12	0.08	117.00	1458.00	13624	20230324	-38.93	1672	20220930	397.61	13624	-38.93	20230324	1880	342.55	20230103	14090	-40.95	20230324	1730	380.92	20220930	3.48	N	208370	500	128 억	46769	N	N	0	N	N
138	20230904	160714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8290	30	2	0.36	6868231910	827690	78.10	8240	8520	8060	10730	5790	8260	8298.12	0.16	5417	8780	8520	8390	8130	8000	8455	8065	128	2470	500	5120	10	1	25680564	2129	70.85	5.69	12	3.22	117.00	1458.00	13624	20230324	-39.15	1672	20220930	395.81	13624	-39.15	20230324	1880	340.96	20230103	14090	-41.16	20230324	1730	379.19	20220930	3.45	N	208370	500	128 억	42127	N	N	0	N	N
139	20230904	150705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8280	20	2	0.24	6622791320	798061	75.30	8240	8520	8060	10730	5790	8260	8298.64	0.16	2936	8780	8520	8390	8130	8000	8455	8065	128	2470	500	5120	10	1	25680564	2126	70.77	5.68	12	3.11	117.00	1458.00	13624	20230324	-39.22	1672	20220930	395.22	13624	-39.22	20230324	1880	340.43	20230103	14090	-41.23	20230324	1730	378.61	20220930	3.45	N	208370	500	128 억	42127	N	N	0	N	N
140	20230904	140700	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8270	10	2	0.12	5919489020	713580	67.33	8240	8520	8060	10730	5790	8260	8295.52	0.16	5167	8780	8520	8390	8130	8000	8455	8065	128	2470	500	5120	10	1	25680564	2124	70.68	5.67	12	2.78	117.00	1458.00	13624	20230324	-39.30	1672	20220930	394.62	13624	-39.30	20230324	1880	339.89	20230103	14090	-41.31	20230324	1730	378.03	20220930	3.45	N	208370	500	128 억	42127	N	N	0	N	N
141	20230904	130712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8240	-20	5	-0.24	5681479690	684613	64.60	8240	8520	8060	10730	5790	8260	8298.87	0.16	4706	8780	8520	8390	8130	8000	8455	8065	128	2470	500	5120	10	1	25680564	2116	70.43	5.65	12	2.67	117.00	1458.00	13624	20230324	-39.52	1672	20220930	392.82	13624	-39.52	20230324	1880	338.30	20230103	14090	-41.52	20230324	1730	376.30	20220930	3.45	N	208370	500	128 억	42127	N	N	0	N	N
142	20230904	120658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8260	0	3	0.00	5398191940	650240	61.36	8240	8520	8060	10730	5790	8260	8301.90	0.16	4786	8780	8520	8390	8130	8000	8455	8065	128	2470	500	5120	10	1	25680564	2121	70.60	5.67	12	2.53	117.00	1458.00	13624	20230324	-39.37	1672	20220930	394.02	13624	-39.37	20230324	1880	339.36	20230103	14090	-41.38	20230324	1730	377.46	20220930	3.45	N	208370	500	128 억	42127	N	N	0	N	N
143	20230904	110648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8280	20	2	0.24	5026318930	605311	57.12	8240	8520	8060	10730	5790	8260	8303.76	0.16	416	8780	8520	8390	8130	8000	8455	8065	128	2470	500	5120	10	1	25680564	2126	70.77	5.68	12	2.36	117.00	1458.00	13624	20230324	-39.22	1672	20220930	395.22	13624	-39.22	20230324	1880	340.43	20230103	14090	-41.23	20230324	1730	378.61	20220930	3.45	N	208370	500	128 억	42127	N	N	0	N	N
144	20230904	100652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8260	0	3	0.00	1654489730	203539	19.21	8240	8260	8060	10730	5790	8260	8128.08	0.16	18613	8780	8520	8390	8130	8000	8455	8065	128	2470	500	5120	10	1	25680564	2121	70.60	5.67	12	0.79	117.00	1458.00	13624	20230324	-39.37	1672	20220930	394.02	13624	-39.37	20230324	1880	339.36	20230103	14090	-41.38	20230324	1730	377.46	20220930	3.45	N	208370	500	128 억	42127	N	N	0	N	N
145	20230904	090704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8090	-170	5	-2.06	358117200	44046	4.16	8240	8240	8060	10730	5790	8260	8128.07	0.16	13287	8780	8520	8390	8130	8000	8455	8065	128	2470	500	5120	10	1	25680564	2078	69.15	5.55	12	0.17	117.00	1458.00	13624	20230324	-40.62	1672	20220930	383.85	13624	-40.62	20230324	1880	330.32	20230103	14090	-42.58	20230324	1730	367.63	20220930	3.45	N	208370	500	128 억	42127	N	N	0	N	N
146	20230901	160654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8260	-170	5	-2.02	8888458930	1049215	142.63	8450	8650	8260	10950	5910	8430	8472.07	0.41	-64306	8683	8556	8373	8246	8063	8620	8310	128	2520	500	5220	10	1	25680564	2121	70.60	5.67	12	4.09	117.00	1458.00	13624	20230324	-39.37	1672	20220930	394.02	13624	-39.37	20230324	1880	339.36	20230103	14090	-41.38	20230324	1730	377.46	20220930	3.40	N	208370	500	128 억	106384	N	N	0	N	N
147	20230901	150703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8300	-130	5	-1.54	8391677640	989277	134.48	8450	8650	8300	10950	5910	8430	8482.65	0.41	-62987	8683	8556	8373	8246	8063	8620	8310	128	2520	500	5220	10	1	25680564	2131	70.94	5.69	12	3.85	117.00	1458.00	13624	20230324	-39.08	1672	20220930	396.41	13624	-39.08	20230324	1880	341.49	20230103	14090	-41.09	20230324	1730	379.77	20220930	3.40	N	208370	500	128 억	106384	N	N	0	N	N
148	20230901	140706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	-40	5	-0.47	7669755170	902625	122.70	8450	8650	8300	10950	5910	8430	8497.18	0.41	-61367	8683	8556	8373	8246	8063	8620	8310	128	2520	500	5220	10	1	25680564	2155	71.71	5.75	12	3.51	117.00	1458.00	13624	20230324	-38.42	1672	20220930	401.79	13624	-38.42	20230324	1880	346.28	20230103	14090	-40.45	20230324	1730	384.97	20220930	3.40	N	208370	500	128 억	106384	N	N	0	N	N
149	20230901	130646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	-40	5	-0.47	7231885000	850430	115.61	8450	8650	8300	10950	5910	8430	8503.81	0.41	-58991	8683	8556	8373	8246	8063	8620	8310	128	2520	500	5220	10	1	25680564	2155	71.71	5.75	12	3.31	117.00	1458.00	13624	20230324	-38.42	1672	20220930	401.79	13624	-38.42	20230324	1880	346.28	20230103	14090	-40.45	20230324	1730	384.97	20220930	3.40	N	208370	500	128 억	106384	N	N	0	N	N
150	20230901	120653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	-30	5	-0.36	6993506510	821984	111.74	8450	8650	8300	10950	5910	8430	8508.10	0.41	-59324	8683	8556	8373	8246	8063	8620	8310	128	2520	500	5220	10	1	25680564	2157	71.79	5.76	12	3.20	117.00	1458.00	13624	20230324	-38.34	1672	20220930	402.39	13624	-38.34	20230324	1880	346.81	20230103	14090	-40.38	20230324	1730	385.55	20220930	3.40	N	208370	500	128 억	106384	N	N	0	N	N
151	20230901	110654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8380	-50	5	-0.59	6667253090	783103	106.46	8450	8650	8300	10950	5910	8430	8513.91	0.41	-56701	8683	8556	8373	8246	8063	8620	8310	128	2520	500	5220	10	1	25680564	2152	71.62	5.75	12	3.05	117.00	1458.00	13624	20230324	-38.49	1672	20220930	401.20	13624	-38.49	20230324	1880	345.74	20230103	14090	-40.53	20230324	1730	384.39	20220930	3.40	N	208370	500	128 억	106384	N	N	0	N	N
152	20230901	100647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8520	90	2	1.07	4797716330	563509	76.60	8450	8650	8300	10950	5910	8430	8514.03	0.41	-47181	8683	8556	8373	8246	8063	8620	8310	128	2520	500	5220	10	1	25680564	2188	72.82	5.84	12	2.19	117.00	1458.00	13624	20230324	-37.46	1672	20220930	409.57	13624	-37.46	20230324	1880	353.19	20230103	14090	-39.53	20230324	1730	392.49	20220930	3.40	N	208370	500	128 억	106384	N	N	0	N	N
153	20230901	090638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8460	30	2	0.36	467410440	55648	7.56	8450	8490	8300	10950	5910	8430	8399.31	0.41	-11829	8683	8556	8373	8246	8063	8620	8310	128	2520	500	5220	10	1	25680564	2173	72.31	5.80	12	0.22	117.00	1458.00	13624	20230324	-37.90	1672	20220930	405.98	13624	-37.90	20230324	1880	350.00	20230103	14090	-39.96	20230324	1730	389.02	20220930	3.40	N	208370	500	128 억	106384	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History