KissMeData/336570/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 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	161132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11500	360	2	3.23	5768012140	507501	84.94	11030	11600	10910	14480	7800	11140	11364.33	9.58	-72797	11553	11346	11143	10936	10733	11245	10835	88	3340	100	8020	10	1	88173915	10140	75.66	17.72	12	0.58	152.00	649.00	15110	20230831	-23.89	2330	20220928	393.56	15110	-23.89	20230831	3900	194.87	20230111	15110	-23.89	20230831	2315	396.76	20220927	2.03	N	336570	100	88 억	8446445	N	N	338	N	N
3	20230927	151144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11480	340	2	3.05	5496169300	483851	80.98	11030	11600	10910	14480	7800	11140	11359.22	9.58	-66103	11553	11346	11143	10936	10733	11245	10835	88	3340	100	8020	10	1	88173915	10122	75.53	17.69	12	0.55	152.00	649.00	15110	20230831	-24.02	2330	20220928	392.70	15110	-24.02	20230831	3900	194.36	20230111	15110	-24.02	20230831	2315	395.90	20220927	2.03	N	336570	100	88 억	8446445	N	N	330	N	N
4	20230927	141144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11590	450	2	4.04	4691133310	414121	69.31	11030	11590	10910	14480	7800	11140	11327.93	9.58	-39092	11553	11346	11143	10936	10733	11245	10835	88	3340	100	8020	10	1	88173915	10219	76.25	17.86	12	0.47	152.00	649.00	15110	20230831	-23.30	2330	20220928	397.42	15110	-23.30	20230831	3900	197.18	20230111	15110	-23.30	20230831	2315	400.65	20220927	2.03	N	336570	100	88 억	8446445	N	N	330	N	N
5	20230927	131129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11450	310	2	2.78	2967433180	264378	44.25	11030	11450	10910	14480	7800	11140	11224.21	9.58	-44601	11553	11346	11143	10936	10733	11245	10835	88	3340	100	8020	10	1	88173915	10096	75.33	17.64	12	0.30	152.00	649.00	15110	20230831	-24.22	2330	20220928	391.42	15110	-24.22	20230831	3900	193.59	20230111	15110	-24.22	20230831	2315	394.60	20220927	2.03	N	336570	100	88 억	8446445	N	N	330	N	N
6	20230927	121126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11170	30	2	0.27	1782832240	159867	26.76	11030	11310	10910	14480	7800	11140	11151.97	9.58	-63183	11553	11346	11143	10936	10733	11245	10835	88	3340	100	8020	10	1	88173915	9849	73.49	17.21	12	0.18	152.00	649.00	15110	20230831	-26.08	2330	20220928	379.40	15110	-26.08	20230831	3900	186.41	20230111	15110	-26.08	20230831	2315	382.51	20220927	2.03	N	336570	100	88 억	8446445	N	N	330	N	N
7	20230927	111138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11200	60	2	0.54	1298768740	116439	19.49	11030	11310	10910	14480	7800	11140	11154.07	9.58	-34160	11553	11346	11143	10936	10733	11245	10835	88	3340	100	8020	10	1	88173915	9875	73.68	17.26	12	0.13	152.00	649.00	15110	20230831	-25.88	2330	20220928	380.69	15110	-25.88	20230831	3900	187.18	20230111	15110	-25.88	20230831	2315	383.80	20220927	2.03	N	336570	100	88 억	8446445	N	N	330	N	N
8	20230927	101130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11130	-10	5	-0.09	998430530	89597	15.00	11030	11310	10910	14480	7800	11140	11143.57	9.58	-25094	11553	11346	11143	10936	10733	11245	10835	88	3340	100	8020	10	1	88173915	9814	73.22	17.15	12	0.10	152.00	649.00	15110	20230831	-26.34	2330	20220928	377.68	15110	-26.34	20230831	3900	185.38	20230111	15110	-26.34	20230831	2315	380.78	20220927	2.03	N	336570	100	88 억	8446445	N	N	330	N	N
9	20230927	091151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11120	-20	5	-0.18	240966670	21857	3.66	11030	11120	10910	14480	7800	11140	11024.69	9.58	-5268	11553	11346	11143	10936	10733	11245	10835	88	3340	100	8020	10	1	88173915	9805	73.16	17.13	12	0.02	152.00	649.00	15110	20230831	-26.41	2330	20220928	377.25	15110	-26.41	20230831	3900	185.13	20230111	15110	-26.41	20230831	2315	380.35	20220927	2.03	N	336570	100	88 억	8446445	N	N	330	N	N
10	20230926	161128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11140	-10	5	-0.09	6643802310	596153	128.06	11150	11350	10940	14490	7810	11150	11144.46	9.63	-46751	11576	11362	11236	11022	10896	11300	10960	88	3340	100	8020	10	1	88173915	9823	73.29	17.16	12	0.68	152.00	649.00	15110	20230831	-26.27	2315	20220927	381.21	15110	-26.27	20230831	3900	185.64	20230111	15110	-26.27	20230831	2315	381.21	20220927	2.07	N	336570	100	88 억	8490823	N	N	330	N	N
11	20230926	151127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11260	110	2	0.99	6241579220	560263	120.35	11150	11350	10940	14490	7810	11150	11140.44	9.63	-36365	11576	11362	11236	11022	10896	11300	10960	88	3340	100	8020	10	1	88173915	9928	74.08	17.35	12	0.64	152.00	649.00	15110	20230831	-25.48	2315	20220927	386.39	15110	-25.48	20230831	3900	188.72	20230111	15110	-25.48	20230831	2315	386.39	20220927	2.07	N	336570	100	88 억	8490823	N	N	0	N	N
12	20230926	141120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11090	-60	5	-0.54	5127637900	460077	98.83	11150	11350	10940	14490	7810	11150	11145.17	9.63	-32680	11576	11362	11236	11022	10896	11300	10960	88	3340	100	8020	10	1	88173915	9778	72.96	17.09	12	0.52	152.00	649.00	15110	20230831	-26.60	2315	20220927	379.05	15110	-26.60	20230831	3900	184.36	20230111	15110	-26.60	20230831	2315	379.05	20220927	2.07	N	336570	100	88 억	8490823	N	N	0	N	N
13	20230926	131124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10970	-180	5	-1.61	4489868090	402089	86.37	11150	11350	10950	14490	7810	11150	11166.36	9.63	-50895	11576	11362	11236	11022	10896	11300	10960	88	3340	100	8020	10	1	88173915	9673	72.17	16.90	12	0.46	152.00	649.00	15110	20230831	-27.40	2315	20220927	373.87	15110	-27.40	20230831	3900	181.28	20230111	15110	-27.40	20230831	2315	373.87	20220927	2.07	N	336570	100	88 억	8490823	N	N	0	N	N
14	20230926	121131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11080	-70	5	-0.63	3878602660	346588	74.45	11150	11350	10980	14490	7810	11150	11190.83	9.63	-55049	11576	11362	11236	11022	10896	11300	10960	88	3340	100	8020	10	1	88173915	9770	72.89	17.07	12	0.39	152.00	649.00	15110	20230831	-26.67	2315	20220927	378.62	15110	-26.67	20230831	3900	184.10	20230111	15110	-26.67	20230831	2315	378.62	20220927	2.07	N	336570	100	88 억	8490823	N	N	0	N	N
15	20230926	111123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11070	-80	5	-0.72	3328191870	296704	63.73	11150	11350	11010	14490	7810	11150	11217.24	9.63	-52793	11576	11362	11236	11022	10896	11300	10960	88	3340	100	8020	10	1	88173915	9761	72.83	17.06	12	0.34	152.00	649.00	15110	20230831	-26.74	2315	20220927	378.19	15110	-26.74	20230831	3900	183.85	20230111	15110	-26.74	20230831	2315	378.19	20220927	2.07	N	336570	100	88 억	8490823	N	N	0	N	N
16	20230926	101125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11300	150	2	1.35	1928626370	171853	36.92	11150	11350	11010	14490	7810	11150	11222.58	9.63	-8219	11576	11362	11236	11022	10896	11300	10960	88	3340	100	8020	10	1	88173915	9964	74.34	17.41	12	0.19	152.00	649.00	15110	20230831	-25.22	2315	20220927	388.12	15110	-25.22	20230831	3900	189.74	20230111	15110	-25.22	20230831	2315	388.12	20220927	2.07	N	336570	100	88 억	8490823	N	N	0	N	N
17	20230926	091126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11080	-70	5	-0.63	368240270	33154	7.12	11150	11220	11010	14490	7810	11150	11106.83	9.63	-14025	11576	11362	11236	11022	10896	11300	10960	88	3340	100	8020	10	1	88173915	9770	72.89	17.07	12	0.04	152.00	649.00	15110	20230831	-26.67	2315	20220927	378.62	15110	-26.67	20230831	3900	184.10	20230111	15110	-26.67	20230831	2315	378.62	20220927	2.07	N	336570	100	88 억	8490823	N	N	0	N	N
18	20230925	161129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11150	-120	5	-1.06	5187319450	461577	37.17	11450	11450	11110	14650	7890	11270	11238.36	9.77	-126742	12176	11722	10986	10532	9796	11950	10760	88	3380	100	8110	10	1	88173915	9831	73.36	17.18	12	0.52	152.00	649.00	15110	20230831	-26.21	2315	20220927	381.64	15110	-26.21	20230831	3900	185.90	20230111	15110	-26.21	20230831	2315	381.64	20220927	2.12	N	336570	100	88 억	8614179	N	N	2801	N	N
19	20230925	151131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11140	-130	5	-1.15	4960391480	441217	35.53	11450	11450	11110	14650	7890	11270	11242.42	9.77	-125336	12176	11722	10986	10532	9796	11950	10760	88	3380	100	8110	10	1	88173915	9823	73.29	17.16	12	0.50	152.00	649.00	15110	20230831	-26.27	2315	20220927	381.21	15110	-26.27	20230831	3900	185.64	20230111	15110	-26.27	20230831	2315	381.21	20220927	2.12	N	336570	100	88 억	8614179	N	N	2801	N	N
20	20230925	141112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11180	-90	5	-0.80	4139947460	367614	29.60	11450	11450	11120	14650	7890	11270	11261.63	9.77	-116409	12176	11722	10986	10532	9796	11950	10760	88	3380	100	8110	10	1	88173915	9858	73.55	17.23	12	0.42	152.00	649.00	15110	20230831	-26.01	2315	20220927	382.94	15110	-26.01	20230831	3900	186.67	20230111	15110	-26.01	20230831	2315	382.94	20220927	2.12	N	336570	100	88 억	8614179	N	N	2801	N	N
21	20230925	131118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11200	-70	5	-0.62	3772855820	334883	26.97	11450	11450	11120	14650	7890	11270	11266.17	9.77	-101879	12176	11722	10986	10532	9796	11950	10760	88	3380	100	8110	10	1	88173915	9875	73.68	17.26	12	0.38	152.00	649.00	15110	20230831	-25.88	2315	20220927	383.80	15110	-25.88	20230831	3900	187.18	20230111	15110	-25.88	20230831	2315	383.80	20220927	2.12	N	336570	100	88 억	8614179	N	N	2801	N	N
22	20230925	121124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11250	-20	5	-0.18	3407530510	302360	24.35	11450	11450	11120	14650	7890	11270	11269.78	9.77	-90277	12176	11722	10986	10532	9796	11950	10760	88	3380	100	8110	10	1	88173915	9920	74.01	17.33	12	0.34	152.00	649.00	15110	20230831	-25.55	2315	20220927	385.96	15110	-25.55	20230831	3900	188.46	20230111	15110	-25.55	20230831	2315	385.96	20220927	2.12	N	336570	100	88 억	8614179	N	N	2801	N	N
23	20230925	111118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11300	30	2	0.27	3079962920	273329	22.01	11450	11450	11120	14650	7890	11270	11268.33	9.77	-81000	12176	11722	10986	10532	9796	11950	10760	88	3380	100	8110	10	1	88173915	9964	74.34	17.41	12	0.31	152.00	649.00	15110	20230831	-25.22	2315	20220927	388.12	15110	-25.22	20230831	3900	189.74	20230111	15110	-25.22	20230831	2315	388.12	20220927	2.12	N	336570	100	88 억	8614179	N	N	2801	N	N
24	20230925	101121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11350	80	2	0.71	2538205930	225282	18.14	11450	11450	11120	14650	7890	11270	11266.77	9.77	-67446	12176	11722	10986	10532	9796	11950	10760	88	3380	100	8110	10	1	88173915	10008	74.67	17.49	12	0.26	152.00	649.00	15110	20230831	-24.88	2315	20220927	390.28	15110	-24.88	20230831	3900	191.03	20230111	15110	-24.88	20230831	2315	390.28	20220927	2.12	N	336570	100	88 억	8614179	N	N	2801	N	N
25	20230925	091116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11330	60	2	0.53	833947410	73695	5.93	11450	11450	11220	14650	7890	11270	11317.26	9.77	-40940	12176	11722	10986	10532	9796	11950	10760	88	3380	100	8110	10	1	88173915	9990	74.54	17.46	12	0.08	152.00	649.00	15110	20230831	-25.02	2315	20220927	389.42	15110	-25.02	20230831	3900	190.51	20230111	15110	-25.02	20230831	2315	389.42	20220927	2.12	N	336570	100	88 억	8614179	N	N	2801	N	N
26	20230922	161200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11270	350	2	3.21	13863443230	1240299	104.82	10760	11440	10250	14190	7650	10920	11177.23	9.92	-202584	11593	11256	11053	10716	10513	11155	10615	88	3270	100	7860	10	1	88173915	9937	74.14	17.37	12	1.41	152.00	649.00	15110	20230831	-25.41	2315	20220927	386.83	15110	-25.41	20230831	3900	188.97	20230111	15110	-25.41	20230831	2315	386.83	20220927	2.19	N	336570	100	88 억	8749305	N	N	2801	N	N
27	20230922	151153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11300	380	2	3.48	13445538430	1203257	101.69	10760	11440	10250	14190	7650	10920	11174.33	9.92	-188408	11593	11256	11053	10716	10513	11155	10615	88	3270	100	7860	10	1	88173915	9964	74.34	17.41	12	1.36	152.00	649.00	15110	20230831	-25.22	2315	20220927	388.12	15110	-25.22	20230831	3900	189.74	20230111	15110	-25.22	20230831	2315	388.12	20220927	2.19	N	336570	100	88 억	8749305	N	N	493	N	N
28	20230922	141151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11170	250	2	2.29	12421527850	1112420	94.02	10760	11440	10250	14190	7650	10920	11166.27	9.92	-164512	11593	11256	11053	10716	10513	11155	10615	88	3270	100	7860	10	1	88173915	9849	73.49	17.21	12	1.26	152.00	649.00	15110	20230831	-26.08	2315	20220927	382.51	15110	-26.08	20230831	3900	186.41	20230111	15110	-26.08	20230831	2315	382.51	20220927	2.19	N	336570	100	88 억	8749305	N	N	493	N	N
29	20230922	131038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11290	370	2	3.39	11596879940	1038897	87.80	10760	11440	10250	14190	7650	10920	11162.74	9.92	-152653	11593	11256	11053	10716	10513	11155	10615	88	3270	100	7860	10	1	88173915	9955	74.28	17.40	12	1.18	152.00	649.00	15110	20230831	-25.28	2315	20220927	387.69	15110	-25.28	20230831	3900	189.49	20230111	15110	-25.28	20230831	2315	387.69	20220927	2.19	N	336570	100	88 억	8749305	N	N	493	N	N
30	20230922	121036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11240	320	2	2.93	10850160230	972572	82.20	10760	11440	10250	14190	7650	10920	11156.20	9.92	-136296	11593	11256	11053	10716	10513	11155	10615	88	3270	100	7860	10	1	88173915	9911	73.95	17.32	12	1.10	152.00	649.00	15110	20230831	-25.61	2315	20220927	385.53	15110	-25.61	20230831	3900	188.21	20230111	15110	-25.61	20230831	2315	385.53	20220927	2.19	N	336570	100	88 억	8749305	N	N	493	N	N
31	20230922	111032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11250	330	2	3.02	9952229120	892940	75.47	10760	11440	10250	14190	7650	10920	11145.52	9.92	-117157	11593	11256	11053	10716	10513	11155	10615	88	3270	100	7860	10	1	88173915	9920	74.01	17.33	12	1.01	152.00	649.00	15110	20230831	-25.55	2315	20220927	385.96	15110	-25.55	20230831	3900	188.46	20230111	15110	-25.55	20230831	2315	385.96	20220927	2.19	N	336570	100	88 억	8749305	N	N	493	N	N
32	20230922	101030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11100	180	2	1.65	5912133200	535716	45.28	10760	11300	10250	14190	7650	10920	11035.99	9.92	-37632	11593	11256	11053	10716	10513	11155	10615	88	3270	100	7860	10	1	88173915	9787	73.03	17.10	12	0.61	152.00	649.00	15110	20230831	-26.54	2315	20220927	379.48	15110	-26.54	20230831	3900	184.62	20230111	15110	-26.54	20230831	2315	379.48	20220927	2.19	N	336570	100	88 억	8749305	N	N	493	N	N
33	20230922	091030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10960	40	2	0.37	1639110680	152400	12.88	10760	11040	10250	14190	7650	10920	10755.09	9.92	16251	11593	11256	11053	10716	10513	11155	10615	88	3270	100	7860	10	1	88173915	9664	72.11	16.89	12	0.17	152.00	649.00	15110	20230831	-27.47	2315	20220927	373.43	15110	-27.47	20230831	3900	181.03	20230111	15110	-27.47	20230831	2315	373.43	20220927	2.19	N	336570	100	88 억	8749305	N	N	493	N	N
34	20230921	161029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10920	-440	5	-3.87	13001253510	1180056	115.75	11080	11390	10850	14760	7960	11360	11017.83	9.54	396241	11940	11650	11440	11150	10940	11545	11045	88	3400	100	8170	10	1	88173915	9629	71.84	16.83	12	1.34	152.00	649.00	15110	20230831	-27.73	2315	20220927	371.71	15110	-27.73	20230831	3900	180.00	20230111	15110	-27.73	20230831	2315	371.71	20220927	2.25	N	336570	100	88 억	8408661	N	N	493	N	N
35	20230921	151018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10890	-470	5	-4.14	12623501880	1145414	112.35	11080	11390	10850	14760	7960	11360	11020.90	9.54	382092	11940	11650	11440	11150	10940	11545	11045	88	3400	100	8170	10	1	88173915	9602	71.64	16.78	12	1.30	152.00	649.00	15110	20230831	-27.93	2315	20220927	370.41	15110	-27.93	20230831	3900	179.23	20230111	15110	-27.93	20230831	2315	370.41	20220927	2.25	N	336570	100	88 억	8408661	N	N	9	N	N
36	20230921	141024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10950	-410	5	-3.61	10021265950	907110	88.98	11080	11390	10860	14760	7960	11360	11047.46	9.54	305335	11940	11650	11440	11150	10940	11545	11045	88	3400	100	8170	10	1	88173915	9655	72.04	16.87	12	1.03	152.00	649.00	15110	20230831	-27.53	2315	20220927	373.00	15110	-27.53	20230831	3900	180.77	20230111	15110	-27.53	20230831	2315	373.00	20220927	2.25	N	336570	100	88 억	8408661	N	N	9	N	N
37	20230921	131022	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10880	-480	5	-4.23	8134576840	735415	72.14	11080	11390	10860	14760	7960	11360	11061.20	9.54	260635	11940	11650	11440	11150	10940	11545	11045	88	3400	100	8170	10	1	88173915	9593	71.58	16.76	12	0.83	152.00	649.00	15110	20230831	-27.99	2315	20220927	369.98	15110	-27.99	20230831	3900	178.97	20230111	15110	-27.99	20230831	2315	369.98	20220927	2.25	N	336570	100	88 억	8408661	N	N	9	N	N
38	20230921	121015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10970	-390	5	-3.43	6680382940	602512	59.10	11080	11390	10960	14760	7960	11360	11087.54	9.54	205104	11940	11650	11440	11150	10940	11545	11045	88	3400	100	8170	10	1	88173915	9673	72.17	16.90	12	0.68	152.00	649.00	15110	20230831	-27.40	2315	20220927	373.87	15110	-27.40	20230831	3900	181.28	20230111	15110	-27.40	20230831	2315	373.87	20220927	2.25	N	336570	100	88 억	8408661	N	N	9	N	N
39	20230921	111037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11040	-320	5	-2.82	4735504540	425812	41.77	11080	11390	10980	14760	7960	11360	11121.10	9.54	109232	11940	11650	11440	11150	10940	11545	11045	88	3400	100	8170	10	1	88173915	9734	72.63	17.01	12	0.48	152.00	649.00	15110	20230831	-26.94	2315	20220927	376.89	15110	-26.94	20230831	3900	183.08	20230111	15110	-26.94	20230831	2315	376.89	20220927	2.25	N	336570	100	88 억	8408661	N	N	9	N	N
40	20230921	101013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11070	-290	5	-2.55	2294921430	204973	20.11	11080	11390	11040	14760	7960	11360	11196.20	9.54	27887	11940	11650	11440	11150	10940	11545	11045	88	3400	100	8170	10	1	88173915	9761	72.83	17.06	12	0.23	152.00	649.00	15110	20230831	-26.74	2315	20220927	378.19	15110	-26.74	20230831	3900	183.85	20230111	15110	-26.74	20230831	2315	378.19	20220927	2.25	N	336570	100	88 억	8408661	N	N	9	N	N
41	20230921	091017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11340	-20	5	-0.18	604257400	53789	5.28	11080	11390	11070	14760	7960	11360	11233.80	9.54	-1603	11940	11650	11440	11150	10940	11545	11045	88	3400	100	8170	10	1	88173915	9999	74.61	17.47	12	0.06	152.00	649.00	15110	20230831	-24.95	2315	20220927	389.85	15110	-24.95	20230831	3900	190.77	20230111	15110	-24.95	20230831	2315	389.85	20220927	2.25	N	336570	100	88 억	8408661	N	N	9	N	N
42	20230920	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11360	-250	5	-2.15	11528695800	1015394	75.27	11610	11730	11230	15090	8130	11610	11353.90	9.25	203286	12610	12110	11830	11330	11050	11970	11190	88	3480	100	8350	10	1	88173915	10017	74.74	17.50	12	1.15	152.00	649.00	15110	20230831	-24.82	2315	20220927	390.71	15110	-24.82	20230831	3900	191.28	20230111	15110	-24.82	20230831	2315	390.71	20220927	2.30	N	336570	100	88 억	8159496	N	N	9	N	N
43	20230920	150959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11320	-290	5	-2.50	10888646770	958932	71.09	11610	11730	11230	15090	8130	11610	11354.97	9.25	193473	12610	12110	11830	11330	11050	11970	11190	88	3480	100	8350	10	1	88173915	9981	74.47	17.44	12	1.09	152.00	649.00	15110	20230831	-25.08	2315	20220927	388.98	15110	-25.08	20230831	3900	190.26	20230111	15110	-25.08	20230831	2315	388.98	20220927	2.30	N	336570	100	88 억	8159496	N	N	1589	N	N
44	20230920	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11380	-230	5	-1.98	8538631160	751785	55.73	11610	11730	11230	15090	8130	11610	11357.81	9.25	190945	12610	12110	11830	11330	11050	11970	11190	88	3480	100	8350	10	1	88173915	10034	74.87	17.53	12	0.85	152.00	649.00	15110	20230831	-24.69	2315	20220927	391.58	15110	-24.69	20230831	3900	191.79	20230111	15110	-24.69	20230831	2315	391.58	20220927	2.30	N	336570	100	88 억	8159496	N	N	1589	N	N
45	20230920	131010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11260	-350	5	-3.01	7089533720	623784	46.24	11610	11730	11230	15090	8130	11610	11365.36	9.25	146660	12610	12110	11830	11330	11050	11970	11190	88	3480	100	8350	10	1	88173915	9928	74.08	17.35	12	0.71	152.00	649.00	15110	20230831	-25.48	2315	20220927	386.39	15110	-25.48	20230831	3900	188.72	20230111	15110	-25.48	20230831	2315	386.39	20220927	2.30	N	336570	100	88 억	8159496	N	N	1589	N	N
46	20230920	121009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11340	-270	5	-2.33	6280368100	552209	40.94	11610	11730	11230	15090	8130	11610	11373.17	9.25	132617	12610	12110	11830	11330	11050	11970	11190	88	3480	100	8350	10	1	88173915	9999	74.61	17.47	12	0.63	152.00	649.00	15110	20230831	-24.95	2315	20220927	389.85	15110	-24.95	20230831	3900	190.77	20230111	15110	-24.95	20230831	2315	389.85	20220927	2.30	N	336570	100	88 억	8159496	N	N	1589	N	N
47	20230920	111014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11340	-270	5	-2.33	5115894650	449413	33.32	11610	11730	11230	15090	8130	11610	11383.50	9.25	105138	12610	12110	11830	11330	11050	11970	11190	88	3480	100	8350	10	1	88173915	9999	74.61	17.47	12	0.51	152.00	649.00	15110	20230831	-24.95	2315	20220927	389.85	15110	-24.95	20230831	3900	190.77	20230111	15110	-24.95	20230831	2315	389.85	20220927	2.30	N	336570	100	88 억	8159496	N	N	1589	N	N
48	20230920	100954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11390	-220	5	-1.89	3571176620	313303	23.23	11610	11730	11230	15090	8130	11610	11398.47	9.25	105300	12610	12110	11830	11330	11050	11970	11190	88	3480	100	8350	10	1	88173915	10043	74.93	17.55	12	0.36	152.00	649.00	15110	20230831	-24.62	2315	20220927	392.01	15110	-24.62	20230831	3900	192.05	20230111	15110	-24.62	20230831	2315	392.01	20220927	2.30	N	336570	100	88 억	8159496	N	N	1589	N	N
49	20230920	091008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11490	-120	5	-1.03	991026640	86356	6.40	11610	11730	11340	15090	8130	11610	11476.05	9.25	22051	12610	12110	11830	11330	11050	11970	11190	88	3480	100	8350	10	1	88173915	10131	75.59	17.70	12	0.10	152.00	649.00	15110	20230831	-23.96	2315	20220927	396.33	15110	-23.96	20230831	3900	194.62	20230111	15110	-23.96	20230831	2315	396.33	20220927	2.30	N	336570	100	88 억	8159496	N	N	1589	N	N
50	20230919	161003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11610	-390	5	-3.25	15786325250	1339581	121.89	12100	12330	11550	15600	8400	12000	11784.90	8.67	610200	12906	12452	11976	11522	11046	12215	11285	88	3600	100	8640	10	1	88173915	10237	76.38	17.89	12	1.52	152.00	649.00	15110	20230831	-23.16	2315	20220927	401.51	15110	-23.16	20230831	3900	197.69	20230111	15110	-23.16	20230831	2315	401.51	20220927	2.11	N	336570	100	88 억	7647839	N	N	1589	N	N
51	20230919	151006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11580	-420	5	-3.50	14873927290	1260891	114.73	12100	12330	11550	15600	8400	12000	11796.35	8.67	562776	12906	12452	11976	11522	11046	12215	11285	88	3600	100	8640	10	1	88173915	10211	76.18	17.84	12	1.43	152.00	649.00	15110	20230831	-23.36	2315	20220927	400.22	15110	-23.36	20230831	3900	196.92	20230111	15110	-23.36	20230831	2315	400.22	20220927	2.11	N	336570	100	88 억	7647839	N	N	3526	N	N
52	20230919	141007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11650	-350	5	-2.92	9478026920	797315	72.55	12100	12330	11650	15600	8400	12000	11887.42	8.67	332026	12906	12452	11976	11522	11046	12215	11285	88	3600	100	8640	10	1	88173915	10272	76.64	17.95	12	0.90	152.00	649.00	15110	20230831	-22.90	2315	20220927	403.24	15110	-22.90	20230831	3900	198.72	20230111	15110	-22.90	20230831	2315	403.24	20220927	2.11	N	336570	100	88 억	7647839	N	N	3526	N	N
53	20230919	130948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11700	-300	5	-2.50	7811075300	655059	59.61	12100	12330	11660	15600	8400	12000	11924.22	8.67	233133	12906	12452	11976	11522	11046	12215	11285	88	3600	100	8640	10	1	88173915	10316	76.97	18.03	12	0.74	152.00	649.00	15110	20230831	-22.57	2315	20220927	405.40	15110	-22.57	20230831	3900	200.00	20230111	15110	-22.57	20230831	2315	405.40	20220927	2.11	N	336570	100	88 억	7647839	N	N	3526	N	N
54	20230919	121006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11820	-180	5	-1.50	6187409790	517027	47.05	12100	12330	11740	15600	8400	12000	11967.28	8.67	191934	12906	12452	11976	11522	11046	12215	11285	88	3600	100	8640	10	1	88173915	10422	77.76	18.21	12	0.59	152.00	649.00	15110	20230831	-21.77	2315	20220927	410.58	15110	-21.77	20230831	3900	203.08	20230111	15110	-21.77	20230831	2315	410.58	20220927	2.11	N	336570	100	88 억	7647839	N	N	3526	N	N
55	20230919	111011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11880	-120	5	-1.00	4700717140	391101	35.59	12100	12330	11760	15600	8400	12000	12019.19	8.67	105898	12906	12452	11976	11522	11046	12215	11285	88	3600	100	8640	10	1	88173915	10475	78.16	18.31	12	0.44	152.00	649.00	15110	20230831	-21.38	2315	20220927	413.17	15110	-21.38	20230831	3900	204.62	20230111	15110	-21.38	20230831	2315	413.17	20220927	2.11	N	336570	100	88 억	7647839	N	N	3526	N	N
56	20230919	101003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12010	10	2	0.08	2447665170	201713	18.35	12100	12330	11900	15600	8400	12000	12134.45	8.67	17592	12906	12452	11976	11522	11046	12215	11285	88	3600	100	8640	10	1	88173915	10590	79.01	18.51	12	0.23	152.00	649.00	15110	20230831	-20.52	2315	20220927	418.79	15110	-20.52	20230831	3900	207.95	20230111	15110	-20.52	20230831	2315	418.79	20220927	2.11	N	336570	100	88 억	7647839	N	N	3526	N	N
57	20230919	091001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12230	230	2	1.92	653290590	53473	4.87	12100	12330	12100	15600	8400	12000	12217.53	8.67	8597	12906	12452	11976	11522	11046	12215	11285	88	3600	100	8640	10	1	88173915	10784	80.46	18.84	12	0.06	152.00	649.00	15110	20230831	-19.06	2315	20220927	428.29	15110	-19.06	20230831	3900	213.59	20230111	15110	-19.06	20230831	2315	428.29	20220927	2.11	N	336570	100	88 억	7647839	N	N	3526	N	N
58	20230918	161005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12000	-190	5	-1.56	13301751130	1095589	38.01	12150	12430	11500	15840	8540	12190	12141.64	8.46	193421	13890	13040	12540	11690	11190	12790	11440	88	3650	100	8770	10	1	88173915	10581	78.95	18.49	12	1.24	152.00	649.00	15110	20230831	-20.58	2315	20220927	418.36	15110	-20.58	20230831	3900	207.69	20230111	15110	-20.58	20230831	2315	418.36	20220927	2.10	N	336570	100	88 억	7459768	N	N	3526	N	N
59	20230918	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12070	-120	5	-0.98	12366109960	1017754	35.31	12150	12430	11500	15840	8540	12190	12150.39	8.46	179531	13890	13040	12540	11690	11190	12790	11440	88	3650	100	8770	10	1	88173915	10643	79.41	18.60	12	1.15	152.00	649.00	15110	20230831	-20.12	2315	20220927	421.38	15110	-20.12	20230831	3900	209.49	20230111	15110	-20.12	20230831	2315	421.38	20220927	2.10	N	336570	100	88 억	7459768	N	N	3	N	N
60	20230918	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12090	-100	5	-0.82	11013306360	905716	31.43	12150	12430	11500	15840	8540	12190	12159.78	8.46	168267	13890	13040	12540	11690	11190	12790	11440	88	3650	100	8770	10	1	88173915	10660	79.54	18.63	12	1.03	152.00	649.00	15110	20230831	-19.99	2315	20220927	422.25	15110	-19.99	20230831	3900	210.00	20230111	15110	-19.99	20230831	2315	422.25	20220927	2.10	N	336570	100	88 억	7459768	N	N	3	N	N
61	20230918	131000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12100	-90	5	-0.74	9570830100	786456	27.29	12150	12430	11500	15840	8540	12190	12169.57	8.46	169082	13890	13040	12540	11690	11190	12790	11440	88	3650	100	8770	10	1	88173915	10669	79.61	18.64	12	0.89	152.00	649.00	15110	20230831	-19.92	2315	20220927	422.68	15110	-19.92	20230831	3900	210.26	20230111	15110	-19.92	20230831	2315	422.68	20220927	2.10	N	336570	100	88 억	7459768	N	N	3	N	N
62	20230918	121008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11910	-280	5	-2.30	7801756910	639999	22.21	12150	12430	11500	15840	8540	12190	12190.26	8.46	112139	13890	13040	12540	11690	11190	12790	11440	88	3650	100	8770	10	1	88173915	10502	78.36	18.35	12	0.73	152.00	649.00	15110	20230831	-21.18	2315	20220927	414.47	15110	-21.18	20230831	3900	205.38	20230111	15110	-21.18	20230831	2315	414.47	20220927	2.10	N	336570	100	88 억	7459768	N	N	3	N	N
63	20230918	110950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12250	60	2	0.49	5790616250	472586	16.40	12150	12430	12030	15840	8540	12190	12253.04	8.46	81373	13890	13040	12540	11690	11190	12790	11440	88	3650	100	8770	10	1	88173915	10801	80.59	18.88	12	0.54	152.00	649.00	15110	20230831	-18.93	2315	20220927	429.16	15110	-18.93	20230831	3900	214.10	20230111	15110	-18.93	20230831	2315	429.16	20220927	2.10	N	336570	100	88 억	7459768	N	N	3	N	N
64	20230918	100943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12250	60	2	0.49	4856007850	396466	13.76	12150	12430	12030	15840	8540	12190	12248.23	8.46	45654	13890	13040	12540	11690	11190	12790	11440	88	3650	100	8770	10	1	88173915	10801	80.59	18.88	12	0.45	152.00	649.00	15110	20230831	-18.93	2315	20220927	429.16	15110	-18.93	20230831	3900	214.10	20230111	15110	-18.93	20230831	2315	429.16	20220927	2.10	N	336570	100	88 억	7459768	N	N	3	N	N
65	20230918	090949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12160	-30	5	-0.25	1260509580	104058	3.61	12150	12190	12030	15840	8540	12190	12113.52	8.46	339	13890	13040	12540	11690	11190	12790	11440	88	3650	100	8770	10	1	88173915	10722	80.00	18.74	12	0.12	152.00	649.00	15110	20230831	-19.52	2315	20220927	425.27	15110	-19.52	20230831	3900	211.79	20230111	15110	-19.52	20230831	2315	425.27	20220927	2.10	N	336570	100	88 억	7459768	N	N	3	N	N
66	20230915	160958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12190	-1160	5	-8.69	35460316540	2864281	293.46	13380	13390	12040	17350	9350	13350	12380.40	8.53	-140646	13663	13506	13243	13086	12823	13585	13165	88	4000	100	9610	10	1	88173915	10748	80.20	18.78	12	3.25	152.00	649.00	15110	20230831	-19.32	2315	20220927	426.57	15110	-19.32	20230831	3900	212.56	20230111	15110	-19.32	20230831	2315	426.57	20220927	2.14	N	336570	100	88 억	7521767	N	N	3	N	N
67	20230915	150955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12240	-1110	5	-8.31	33992280650	2744058	281.14	13380	13390	12040	17350	9350	13350	12387.59	8.53	-99664	13663	13506	13243	13086	12823	13585	13165	88	4000	100	9610	10	1	88173915	10792	80.53	18.86	12	3.11	152.00	649.00	15110	20230831	-18.99	2315	20220927	428.73	15110	-18.99	20230831	3900	213.85	20230111	15110	-18.99	20230831	2315	428.73	20220927	2.14	N	336570	100	88 억	7521767	N	N	15618	N	N
68	20230915	141000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12350	-1000	5	-7.49	29048533190	2341950	239.94	13380	13390	12040	17350	9350	13350	12403.57	8.53	-127540	13663	13506	13243	13086	12823	13585	13165	88	4000	100	9610	10	1	88173915	10889	81.25	19.03	12	2.66	152.00	649.00	15110	20230831	-18.27	2315	20220927	433.48	15110	-18.27	20230831	3900	216.67	20230111	15110	-18.27	20230831	2315	433.48	20220927	2.14	N	336570	100	88 억	7521767	N	N	15618	N	N
69	20230915	130947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12180	-1170	5	-8.76	24834599180	1995872	204.48	13380	13390	12040	17350	9350	13350	12442.98	8.53	-126910	13663	13506	13243	13086	12823	13585	13165	88	4000	100	9610	10	1	88173915	10740	80.13	18.77	12	2.26	152.00	649.00	15110	20230831	-19.39	2315	20220927	426.13	15110	-19.39	20230831	3900	212.31	20230111	15110	-19.39	20230831	2315	426.13	20220927	2.14	N	336570	100	88 억	7521767	N	N	15618	N	N
70	20230915	120955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12180	-1170	5	-8.76	18372138860	1466176	150.21	13380	13390	12130	17350	9350	13350	12530.65	8.53	-96296	13663	13506	13243	13086	12823	13585	13165	88	4000	100	9610	10	1	88173915	10740	80.13	18.77	12	1.66	152.00	649.00	15110	20230831	-19.39	2315	20220927	426.13	15110	-19.39	20230831	3900	212.31	20230111	15110	-19.39	20230831	2315	426.13	20220927	2.14	N	336570	100	88 억	7521767	N	N	15618	N	N
71	20230915	111003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12450	-900	5	-6.74	11398671570	897589	91.96	13380	13390	12300	17350	9350	13350	12699.21	8.53	-87861	13663	13506	13243	13086	12823	13585	13165	88	4000	100	9610	10	1	88173915	10978	81.91	19.18	12	1.02	152.00	649.00	15110	20230831	-17.60	2315	20220927	437.80	15110	-17.60	20230831	3900	219.23	20230111	15110	-17.60	20230831	2315	437.80	20220927	2.14	N	336570	100	88 억	7521767	N	N	15618	N	N
72	20230915	101002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12580	-770	5	-5.77	5337775260	414159	42.43	13380	13390	12510	17350	9350	13350	12888.22	8.53	-60316	13663	13506	13243	13086	12823	13585	13165	88	4000	100	9610	10	1	88173915	11092	82.76	19.38	12	0.47	152.00	649.00	15110	20230831	-16.74	2315	20220927	443.41	15110	-16.74	20230831	3900	222.56	20230111	15110	-16.74	20230831	2315	443.41	20220927	2.14	N	336570	100	88 억	7521767	N	N	15618	N	N
73	20230915	090949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13080	-270	5	-2.02	778001610	59098	6.05	13380	13390	13020	17350	9350	13350	13164.60	8.53	-4647	13663	13506	13243	13086	12823	13585	13165	88	4000	100	9610	10	1	88173915	11533	86.05	20.15	12	0.07	152.00	649.00	15110	20230831	-13.43	2315	20220927	465.01	15110	-13.43	20230831	3900	235.38	20230111	15110	-13.43	20230831	2315	465.01	20220927	2.14	N	336570	100	88 억	7521767	N	N	15618	N	N
74	20230914	161001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13350	340	2	2.61	12857229280	971610	148.25	13260	13400	12980	16910	9110	13010	13232.61	8.53	34463	13596	13302	13126	12832	12656	13215	12745	88	3900	100	9360	10	1	88173915	11771	87.83	20.57	12	1.10	152.00	649.00	15110	20230831	-11.65	2315	20220927	476.67	15110	-11.65	20230831	3900	242.31	20230111	15110	-11.65	20230831	2315	476.67	20220927	2.13	N	336570	100	88 억	7522996	N	N	15618	N	N
75	20230914	150928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13310	300	2	2.31	11700429210	884951	135.03	13260	13400	12980	16910	9110	13010	13221.60	8.53	43604	13596	13302	13126	12832	12656	13215	12745	88	3900	100	9360	10	1	88173915	11736	87.57	20.51	12	1.00	152.00	649.00	15110	20230831	-11.91	2315	20220927	474.95	15110	-11.91	20230831	3900	241.28	20230111	15110	-11.91	20230831	2315	474.95	20220927	2.13	N	336570	100	88 억	7522996	N	N	2793	N	N
76	20230914	140954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13290	280	2	2.15	10148554760	767898	117.17	13260	13400	12980	16910	9110	13010	13216.07	8.53	35429	13596	13302	13126	12832	12656	13215	12745	88	3900	100	9360	10	1	88173915	11718	87.43	20.48	12	0.87	152.00	649.00	15110	20230831	-12.05	2315	20220927	474.08	15110	-12.05	20230831	3900	240.77	20230111	15110	-12.05	20230831	2315	474.08	20220927	2.13	N	336570	100	88 억	7522996	N	N	2793	N	N
77	20230914	130934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13310	300	2	2.31	8643990120	654710	99.90	13260	13400	12980	16910	9110	13010	13202.83	8.53	15304	13596	13302	13126	12832	12656	13215	12745	88	3900	100	9360	10	1	88173915	11736	87.57	20.51	12	0.74	152.00	649.00	15110	20230831	-11.91	2315	20220927	474.95	15110	-11.91	20230831	3900	241.28	20230111	15110	-11.91	20230831	2315	474.95	20220927	2.13	N	336570	100	88 억	7522996	N	N	2793	N	N
78	20230914	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13190	180	2	1.38	6675849840	506762	77.32	13260	13330	12980	16910	9110	13010	13173.60	8.53	2448	13596	13302	13126	12832	12656	13215	12745	88	3900	100	9360	10	1	88173915	11630	86.78	20.32	12	0.57	152.00	649.00	15110	20230831	-12.71	2315	20220927	469.76	15110	-12.71	20230831	3900	238.21	20230111	15110	-12.71	20230831	2315	469.76	20220927	2.13	N	336570	100	88 억	7522996	N	N	2793	N	N
79	20230914	110935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13120	110	2	0.85	5780478330	438802	66.95	13260	13330	12980	16910	9110	13010	13173.39	8.53	-11589	13596	13302	13126	12832	12656	13215	12745	88	3900	100	9360	10	1	88173915	11568	86.32	20.22	12	0.50	152.00	649.00	15110	20230831	-13.17	2315	20220927	466.74	15110	-13.17	20230831	3900	236.41	20230111	15110	-13.17	20230831	2315	466.74	20220927	2.13	N	336570	100	88 억	7522996	N	N	2793	N	N
80	20230914	100928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13200	190	2	1.46	3934832840	297830	45.44	13260	13330	13010	16910	9110	13010	13211.80	8.53	-7058	13596	13302	13126	12832	12656	13215	12745	88	3900	100	9360	10	1	88173915	11639	86.84	20.34	12	0.34	152.00	649.00	15110	20230831	-12.64	2315	20220927	470.19	15110	-12.64	20230831	3900	238.46	20230111	15110	-12.64	20230831	2315	470.19	20220927	2.13	N	336570	100	88 억	7522996	N	N	2793	N	N
81	20230914	090946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13170	160	2	1.23	1120708770	85166	12.99	13260	13290	13010	16910	9110	13010	13159.44	8.53	-20648	13596	13302	13126	12832	12656	13215	12745	88	3900	100	9360	10	1	88173915	11613	86.64	20.29	12	0.10	152.00	649.00	15110	20230831	-12.84	2315	20220927	468.90	15110	-12.84	20230831	3900	237.69	20230111	15110	-12.84	20230831	2315	468.90	20220927	2.13	N	336570	100	88 억	7522996	N	N	2793	N	N
82	20230913	160949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13010	0	3	0.00	8398529950	640184	69.77	13020	13420	12950	16910	9110	13010	13119.31	8.35	121816	13950	13480	13230	12760	12510	13355	12635	88	3900	100	9360	10	1	88173915	11471	85.59	20.05	12	0.73	152.00	649.00	15110	20230831	-13.90	2315	20220927	461.99	15110	-13.90	20230831	3900	233.59	20230111	15110	-13.90	20230831	2315	461.99	20220927	2.17	N	336570	100	88 억	7366193	N	N	2793	N	N
83	20230913	150942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13000	-10	5	-0.08	7537579490	573950	62.55	13020	13420	12950	16910	9110	13010	13132.86	8.35	101489	13950	13480	13230	12760	12510	13355	12635	88	3900	100	9360	10	1	88173915	11463	85.53	20.03	12	0.65	152.00	649.00	15110	20230831	-13.96	2315	20220927	461.56	15110	-13.96	20230831	3900	233.33	20230111	15110	-13.96	20230831	2315	461.56	20220927	2.17	N	336570	100	88 억	7366193	N	N	7843	N	N
84	20230913	140949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13030	20	2	0.15	6414268740	487740	53.16	13020	13420	12950	16910	9110	13010	13151.06	8.35	90927	13950	13480	13230	12760	12510	13355	12635	88	3900	100	9360	10	1	88173915	11489	85.72	20.08	12	0.55	152.00	649.00	15110	20230831	-13.77	2315	20220927	462.85	15110	-13.77	20230831	3900	234.10	20230111	15110	-13.77	20230831	2315	462.85	20220927	2.17	N	336570	100	88 억	7366193	N	N	7843	N	N
85	20230913	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13010	0	3	0.00	5956353530	452658	49.33	13020	13420	12950	16910	9110	13010	13158.69	8.35	84674	13950	13480	13230	12760	12510	13355	12635	88	3900	100	9360	10	1	88173915	11471	85.59	20.05	12	0.51	152.00	649.00	15110	20230831	-13.90	2315	20220927	461.99	15110	-13.90	20230831	3900	233.59	20230111	15110	-13.90	20230831	2315	461.99	20220927	2.17	N	336570	100	88 억	7366193	N	N	7843	N	N
86	20230913	120947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13020	10	2	0.08	5028420600	381227	41.55	13020	13420	13000	16910	9110	13010	13190.20	8.35	73521	13950	13480	13230	12760	12510	13355	12635	88	3900	100	9360	10	1	88173915	11480	85.66	20.06	12	0.43	152.00	649.00	15110	20230831	-13.83	2315	20220927	462.42	15110	-13.83	20230831	3900	233.85	20230111	15110	-13.83	20230831	2315	462.42	20220927	2.17	N	336570	100	88 억	7366193	N	N	7843	N	N
87	20230913	110946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13110	100	2	0.77	4213838840	318744	34.74	13020	13420	13010	16910	9110	13010	13220.28	8.35	55793	13950	13480	13230	12760	12510	13355	12635	88	3900	100	9360	10	1	88173915	11560	86.25	20.20	12	0.36	152.00	649.00	15110	20230831	-13.24	2315	20220927	466.31	15110	-13.24	20230831	3900	236.15	20230111	15110	-13.24	20230831	2315	466.31	20220927	2.17	N	336570	100	88 억	7366193	N	N	7843	N	N
88	20230913	100931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13180	170	2	1.31	3151737700	237491	25.88	13020	13420	13010	16910	9110	13010	13271.22	8.35	47512	13950	13480	13230	12760	12510	13355	12635	88	3900	100	9360	10	1	88173915	11621	86.71	20.31	12	0.27	152.00	649.00	15110	20230831	-12.77	2315	20220927	469.33	15110	-12.77	20230831	3900	237.95	20230111	15110	-12.77	20230831	2315	469.33	20220927	2.17	N	336570	100	88 억	7366193	N	N	7843	N	N
89	20230913	090924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13320	310	2	2.38	887746000	67105	7.31	13020	13330	13010	16910	9110	13010	13229.93	8.35	17543	13950	13480	13230	12760	12510	13355	12635	88	3900	100	9360	10	1	88173915	11745	87.63	20.52	12	0.08	152.00	649.00	15110	20230831	-11.85	2315	20220927	475.38	15110	-11.85	20230831	3900	241.54	20230111	15110	-11.85	20230831	2315	475.38	20220927	2.17	N	336570	100	88 억	7366193	N	N	7843	N	N
90	20230912	160921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13010	-270	5	-2.03	12113328510	915080	98.39	13390	13700	12980	17260	9300	13280	13237.67	8.35	32951	13966	13622	13376	13032	12786	13500	12910	88	3980	100	9560	10	1	88173915	11471	85.59	20.05	12	1.04	152.00	649.00	15110	20230831	-13.90	2315	20220927	461.99	15110	-13.90	20230831	3900	233.59	20230111	15110	-13.90	20230831	2315	461.99	20220927	2.12	N	336570	100	88 억	7365830	N	N	7831	N	N
91	20230912	150932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13120	-160	5	-1.20	10646564660	802563	86.29	13390	13700	13020	17260	9300	13280	13265.71	8.35	8612	13966	13622	13376	13032	12786	13500	12910	88	3980	100	9560	10	1	88173915	11568	86.32	20.22	12	0.91	152.00	649.00	15110	20230831	-13.17	2315	20220927	466.74	15110	-13.17	20230831	3900	236.41	20230111	15110	-13.17	20230831	2315	466.74	20220927	2.12	N	336570	100	88 억	7365830	N	N	4427	N	N
92	20230912	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13130	-150	5	-1.13	8487391740	637559	68.55	13390	13700	13110	17260	9300	13280	13312.32	8.35	3699	13966	13622	13376	13032	12786	13500	12910	88	3980	100	9560	10	1	88173915	11577	86.38	20.23	12	0.72	152.00	649.00	15110	20230831	-13.10	2315	20220927	467.17	15110	-13.10	20230831	3900	236.67	20230111	15110	-13.10	20230831	2315	467.17	20220927	2.12	N	336570	100	88 억	7365830	N	N	4427	N	N
93	20230912	130918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13220	-60	5	-0.45	6966810280	522263	56.15	13390	13700	13110	17260	9300	13280	13339.66	8.35	11657	13966	13622	13376	13032	12786	13500	12910	88	3980	100	9560	10	1	88173915	11657	86.97	20.37	12	0.59	152.00	649.00	15110	20230831	-12.51	2315	20220927	471.06	15110	-12.51	20230831	3900	238.97	20230111	15110	-12.51	20230831	2315	471.06	20220927	2.12	N	336570	100	88 억	7365830	N	N	4427	N	N
94	20230912	120918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13300	20	2	0.15	6246782540	468027	50.32	13390	13700	13110	17260	9300	13280	13347.06	8.35	11231	13966	13622	13376	13032	12786	13500	12910	88	3980	100	9560	10	1	88173915	11727	87.50	20.49	12	0.53	152.00	649.00	15110	20230831	-11.98	2315	20220927	474.51	15110	-11.98	20230831	3900	241.03	20230111	15110	-11.98	20230831	2315	474.51	20220927	2.12	N	336570	100	88 억	7365830	N	N	4427	N	N
95	20230912	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13190	-90	5	-0.68	5130326860	383648	41.25	13390	13700	13170	17260	9300	13280	13372.48	8.35	4171	13966	13622	13376	13032	12786	13500	12910	88	3980	100	9560	10	1	88173915	11630	86.78	20.32	12	0.44	152.00	649.00	15110	20230831	-12.71	2315	20220927	469.76	15110	-12.71	20230831	3900	238.21	20230111	15110	-12.71	20230831	2315	469.76	20220927	2.12	N	336570	100	88 억	7365830	N	N	4427	N	N
96	20230912	100913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13210	-70	5	-0.53	3886140250	289564	31.13	13390	13700	13180	17260	9300	13280	13420.66	8.35	19109	13966	13622	13376	13032	12786	13500	12910	88	3980	100	9560	10	1	88173915	11648	86.91	20.35	12	0.33	152.00	649.00	15110	20230831	-12.57	2315	20220927	470.63	15110	-12.57	20230831	3900	238.72	20230111	15110	-12.57	20230831	2315	470.63	20220927	2.12	N	336570	100	88 억	7365830	N	N	4427	N	N
97	20230912	090935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13680	400	2	3.01	971655270	71818	7.72	13390	13680	13390	17260	9300	13280	13529.41	8.35	26812	13966	13622	13376	13032	12786	13500	12910	88	3980	100	9560	10	1	88173915	12062	90.00	21.08	12	0.08	152.00	649.00	15110	20230831	-9.46	2315	20220927	490.93	15110	-9.46	20230831	3900	250.77	20230111	15110	-9.46	20230831	2315	490.93	20220927	2.12	N	336570	100	88 억	7365830	N	N	4427	N	N
98	20230911	160916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13280	-440	5	-3.21	12351686160	928474	114.69	13720	13720	13130	17830	9610	13720	13303.20	8.52	-74740	14193	13956	13643	13406	13093	14075	13525	88	4110	100	9870	10	1	88173915	11709	87.37	20.46	12	1.05	152.00	649.00	15110	20230831	-12.11	2315	20220927	473.65	15110	-12.11	20230831	3900	240.51	20230111	15110	-12.11	20230831	2315	473.65	20220927	2.17	N	336570	100	88 억	7511628	N	N	4335	N	N
99	20230911	150919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13280	-440	5	-3.21	11793497500	886471	109.50	13720	13720	13130	17830	9610	13720	13303.81	8.52	-77515	14193	13956	13643	13406	13093	14075	13525	88	4110	100	9870	10	1	88173915	11709	87.37	20.46	12	1.01	152.00	649.00	15110	20230831	-12.11	2315	20220927	473.65	15110	-12.11	20230831	3900	240.51	20230111	15110	-12.11	20230831	2315	473.65	20220927	2.17	N	336570	100	88 억	7511628	N	N	743	N	N
100	20230911	140928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13300	-420	5	-3.06	10317667350	775509	95.80	13720	13720	13130	17830	9610	13720	13304.31	8.52	-61455	14193	13956	13643	13406	13093	14075	13525	88	4110	100	9870	10	1	88173915	11727	87.50	20.49	12	0.88	152.00	649.00	15110	20230831	-11.98	2315	20220927	474.51	15110	-11.98	20230831	3900	241.03	20230111	15110	-11.98	20230831	2315	474.51	20220927	2.17	N	336570	100	88 억	7511628	N	N	743	N	N
101	20230911	130901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13160	-560	5	-4.08	8751025320	657292	81.19	13720	13720	13130	17830	9610	13720	13313.67	8.52	-49737	14193	13956	13643	13406	13093	14075	13525	88	4110	100	9870	10	1	88173915	11604	86.58	20.28	12	0.75	152.00	649.00	15110	20230831	-12.91	2315	20220927	468.47	15110	-12.91	20230831	3900	237.44	20230111	15110	-12.91	20230831	2315	468.47	20220927	2.17	N	336570	100	88 억	7511628	N	N	743	N	N
102	20230911	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13290	-430	5	-3.13	6235473200	466764	57.66	13720	13720	13220	17830	9610	13720	13358.84	8.52	-40923	14193	13956	13643	13406	13093	14075	13525	88	4110	100	9870	10	1	88173915	11718	87.43	20.48	12	0.53	152.00	649.00	15110	20230831	-12.05	2315	20220927	474.08	15110	-12.05	20230831	3900	240.77	20230111	15110	-12.05	20230831	2315	474.08	20220927	2.17	N	336570	100	88 억	7511628	N	N	743	N	N
103	20230911	110900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13280	-440	5	-3.21	5198491750	388826	48.03	13720	13720	13220	17830	9610	13720	13369.59	8.52	-38080	14193	13956	13643	13406	13093	14075	13525	88	4110	100	9870	10	1	88173915	11709	87.37	20.46	12	0.44	152.00	649.00	15110	20230831	-12.11	2315	20220927	473.65	15110	-12.11	20230831	3900	240.51	20230111	15110	-12.11	20230831	2315	473.65	20220927	2.17	N	336570	100	88 억	7511628	N	N	743	N	N
104	20230911	100901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13280	-440	5	-3.21	3305383650	246113	30.40	13720	13720	13270	17830	9610	13720	13430.19	8.52	-31168	14193	13956	13643	13406	13093	14075	13525	88	4110	100	9870	10	1	88173915	11709	87.37	20.46	12	0.28	152.00	649.00	15110	20230831	-12.11	2315	20220927	473.65	15110	-12.11	20230831	3900	240.51	20230111	15110	-12.11	20230831	2315	473.65	20220927	2.17	N	336570	100	88 억	7511628	N	N	743	N	N
105	20230911	090859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13530	-190	5	-1.38	536633620	39441	4.87	13720	13720	13530	17830	9610	13720	13605.59	8.52	-7324	14193	13956	13643	13406	13093	14075	13525	88	4110	100	9870	10	1	88173915	11930	89.01	20.85	12	0.04	152.00	649.00	15110	20230831	-10.46	2315	20220927	484.45	15110	-10.46	20230831	3900	246.92	20230111	15110	-10.46	20230831	2315	484.45	20220927	2.17	N	336570	100	88 억	7511628	N	N	743	N	N
106	20230908	160921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13720	260	2	1.93	10915594480	802226	104.83	13340	13880	13330	17490	9430	13460	13606.45	8.46	115382	14026	13742	13516	13232	13006	13630	13120	88	4030	100	9690	10	1	88173915	12097	90.26	21.14	12	0.91	152.00	649.00	15110	20230831	-9.20	2315	20220927	492.66	15110	-9.20	20230831	3900	251.79	20230111	15110	-9.20	20230831	2315	492.66	20220927	2.21	N	336570	100	88 억	7460375	N	N	743	N	N
107	20230908	150922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13630	170	2	1.26	10403265140	764840	99.94	13340	13880	13330	17490	9430	13460	13601.89	8.46	108658	14026	13742	13516	13232	13006	13630	13120	88	4030	100	9690	10	1	88173915	12018	89.67	21.00	12	0.87	152.00	649.00	15110	20230831	-9.79	2315	20220927	488.77	15110	-9.79	20230831	3900	249.49	20230111	15110	-9.79	20230831	2315	488.77	20220927	2.21	N	336570	100	88 억	7460375	N	N	6250	N	N
108	20230908	140912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13640	180	2	1.34	9084852740	668319	87.33	13340	13880	13330	17490	9430	13460	13593.59	8.46	106979	14026	13742	13516	13232	13006	13630	13120	88	4030	100	9690	10	1	88173915	12027	89.74	21.02	12	0.76	152.00	649.00	15110	20230831	-9.73	2315	20220927	489.20	15110	-9.73	20230831	3900	249.74	20230111	15110	-9.73	20230831	2315	489.20	20220927	2.21	N	336570	100	88 억	7460375	N	N	6250	N	N
109	20230908	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13500	40	2	0.30	8293755160	609984	79.71	13340	13880	13330	17490	9430	13460	13596.68	8.46	95037	14026	13742	13516	13232	13006	13630	13120	88	4030	100	9690	10	1	88173915	11903	88.82	20.80	12	0.69	152.00	649.00	15110	20230831	-10.66	2315	20220927	483.15	15110	-10.66	20230831	3900	246.15	20230111	15110	-10.66	20230831	2315	483.15	20220927	2.21	N	336570	100	88 억	7460375	N	N	6250	N	N
110	20230908	120933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13530	70	2	0.52	7511553550	552022	72.13	13340	13880	13330	17490	9430	13460	13607.35	8.46	93855	14026	13742	13516	13232	13006	13630	13120	88	4030	100	9690	10	1	88173915	11930	89.01	20.85	12	0.63	152.00	649.00	15110	20230831	-10.46	2315	20220927	484.45	15110	-10.46	20230831	3900	246.92	20230111	15110	-10.46	20230831	2315	484.45	20220927	2.21	N	336570	100	88 억	7460375	N	N	6250	N	N
111	20230908	110929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13570	110	2	0.82	6673365870	490232	64.06	13340	13880	13330	17490	9430	13460	13612.67	8.46	94878	14026	13742	13516	13232	13006	13630	13120	88	4030	100	9690	10	1	88173915	11965	89.28	20.91	12	0.56	152.00	649.00	15110	20230831	-10.19	2315	20220927	486.18	15110	-10.19	20230831	3900	247.95	20230111	15110	-10.19	20230831	2315	486.18	20220927	2.21	N	336570	100	88 억	7460375	N	N	6250	N	N
112	20230908	100920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13530	70	2	0.52	3700233310	273487	35.74	13340	13710	13330	17490	9430	13460	13529.84	8.46	49591	14026	13742	13516	13232	13006	13630	13120	88	4030	100	9690	10	1	88173915	11930	89.01	20.85	12	0.31	152.00	649.00	15110	20230831	-10.46	2315	20220927	484.45	15110	-10.46	20230831	3900	246.92	20230111	15110	-10.46	20230831	2315	484.45	20220927	2.21	N	336570	100	88 억	7460375	N	N	6250	N	N
113	20230908	090926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13570	110	2	0.82	593069210	43972	5.75	13340	13600	13330	17490	9430	13460	13487.43	8.46	3529	14026	13742	13516	13232	13006	13630	13120	88	4030	100	9690	10	1	88173915	11965	89.28	20.91	12	0.05	152.00	649.00	15110	20230831	-10.19	2315	20220927	486.18	15110	-10.19	20230831	3900	247.95	20230111	15110	-10.19	20230831	2315	486.18	20220927	2.21	N	336570	100	88 억	7460375	N	N	6250	N	N
114	20230907	160909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13460	-380	5	-2.75	10248889480	761323	57.38	13710	13800	13290	17990	9690	13840	13461.96	8.33	75887	14633	14236	13693	13296	12753	14435	13495	88	4150	100	9960	10	1	88173915	11868	88.55	20.74	12	0.86	152.00	649.00	15110	20230831	-10.92	2315	20220927	481.43	15110	-10.92	20230831	3900	245.13	20230111	15110	-10.92	20230831	2315	481.43	20220927	2.20	N	336570	100	88 억	7348944	N	N	6250	N	N
115	20230907	150915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13370	-470	5	-3.40	9706450720	720958	54.34	13710	13800	13290	17990	9690	13840	13463.27	8.33	71188	14633	14236	13693	13296	12753	14435	13495	88	4150	100	9960	10	1	88173915	11789	87.96	20.60	12	0.82	152.00	649.00	15110	20230831	-11.52	2315	20220927	477.54	15110	-11.52	20230831	3900	242.82	20230111	15110	-11.52	20230831	2315	477.54	20220927	2.20	N	336570	100	88 억	7348944	N	N	5127	N	N
116	20230907	140913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13370	-470	5	-3.40	8552334530	634728	47.84	13710	13800	13290	17990	9690	13840	13474.01	8.33	57358	14633	14236	13693	13296	12753	14435	13495	88	4150	100	9960	10	1	88173915	11789	87.96	20.60	12	0.72	152.00	649.00	15110	20230831	-11.52	2315	20220927	477.54	15110	-11.52	20230831	3900	242.82	20230111	15110	-11.52	20230831	2315	477.54	20220927	2.20	N	336570	100	88 억	7348944	N	N	5127	N	N
117	20230907	130908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13480	-360	5	-2.60	7311233070	542014	40.85	13710	13800	13290	17990	9690	13840	13489.01	8.33	56604	14633	14236	13693	13296	12753	14435	13495	88	4150	100	9960	10	1	88173915	11886	88.68	20.77	12	0.61	152.00	649.00	15110	20230831	-10.79	2315	20220927	482.29	15110	-10.79	20230831	3900	245.64	20230111	15110	-10.79	20230831	2315	482.29	20220927	2.20	N	336570	100	88 억	7348944	N	N	5127	N	N
118	20230907	120922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13490	-350	5	-2.53	6737839470	499410	37.64	13710	13800	13290	17990	9690	13840	13491.60	8.33	49748	14633	14236	13693	13296	12753	14435	13495	88	4150	100	9960	10	1	88173915	11895	88.75	20.79	12	0.57	152.00	649.00	15110	20230831	-10.72	2315	20220927	482.72	15110	-10.72	20230831	3900	245.90	20230111	15110	-10.72	20230831	2315	482.72	20220927	2.20	N	336570	100	88 억	7348944	N	N	5127	N	N
119	20230907	110911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13490	-350	5	-2.53	5539753230	411037	30.98	13710	13800	13290	17990	9690	13840	13477.51	8.33	38041	14633	14236	13693	13296	12753	14435	13495	88	4150	100	9960	10	1	88173915	11895	88.75	20.79	12	0.47	152.00	649.00	15110	20230831	-10.72	2315	20220927	482.72	15110	-10.72	20230831	3900	245.90	20230111	15110	-10.72	20230831	2315	482.72	20220927	2.20	N	336570	100	88 억	7348944	N	N	5127	N	N
120	20230907	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13510	-330	5	-2.38	2740387820	201810	15.21	13710	13800	13490	17990	9690	13840	13579.05	8.33	-4719	14633	14236	13693	13296	12753	14435	13495	88	4150	100	9960	10	1	88173915	11912	88.88	20.82	12	0.23	152.00	649.00	15110	20230831	-10.59	2315	20220927	483.59	15110	-10.59	20230831	3900	246.41	20230111	15110	-10.59	20230831	2315	483.59	20220927	2.20	N	336570	100	88 억	7348944	N	N	5127	N	N
121	20230907	090926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13610	-230	5	-1.66	710494370	51968	3.92	13710	13800	13600	17990	9690	13840	13671.77	8.33	-4803	14633	14236	13693	13296	12753	14435	13495	88	4150	100	9960	10	1	88173915	12000	89.54	20.97	12	0.06	152.00	649.00	15110	20230831	-9.93	2315	20220927	487.90	15110	-9.93	20230831	3900	248.97	20230111	15110	-9.93	20230831	2315	487.90	20220927	2.20	N	336570	100	88 억	7348944	N	N	5127	N	N
122	20230906	160913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13840	510	2	3.83	18297977730	1322192	119.19	13320	14090	13150	17320	9340	13330	13839.18	8.20	130958	14363	13846	13553	13036	12743	13700	12890	88	3990	100	9590	10	1	88173915	12203	91.05	21.33	12	1.50	152.00	649.00	15110	20230831	-8.41	2315	20220927	497.84	15110	-8.41	20230831	3900	254.87	20230111	15110	-8.41	20230831	2315	497.84	20220927	2.22	N	336570	100	88 억	7228138	N	N	5127	N	N
123	20230906	150915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13780	450	2	3.38	17737546630	1281634	115.54	13320	14090	13150	17320	9340	13330	13839.85	8.20	132337	14363	13846	13553	13036	12743	13700	12890	88	3990	100	9590	10	1	88173915	12150	90.66	21.23	12	1.45	152.00	649.00	15110	20230831	-8.80	2315	20220927	495.25	15110	-8.80	20230831	3900	253.33	20230111	15110	-8.80	20230831	2315	495.25	20220927	2.22	N	336570	100	88 억	7228138	N	N	4363	N	N
124	20230906	140916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13890	560	2	4.20	15623656930	1128937	101.77	13320	14090	13150	17320	9340	13330	13839.33	8.20	150005	14363	13846	13553	13036	12743	13700	12890	88	3990	100	9590	10	1	88173915	12247	91.38	21.40	12	1.28	152.00	649.00	15110	20230831	-8.07	2315	20220927	500.00	15110	-8.07	20230831	3900	256.15	20230111	15110	-8.07	20230831	2315	500.00	20220927	2.22	N	336570	100	88 억	7228138	N	N	4363	N	N
125	20230906	130904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13790	460	2	3.45	14658836200	1059118	95.48	13320	14090	13150	17320	9340	13330	13840.67	8.20	155624	14363	13846	13553	13036	12743	13700	12890	88	3990	100	9590	10	1	88173915	12159	90.72	21.25	12	1.20	152.00	649.00	15110	20230831	-8.74	2315	20220927	495.68	15110	-8.74	20230831	3900	253.59	20230111	15110	-8.74	20230831	2315	495.68	20220927	2.22	N	336570	100	88 억	7228138	N	N	4363	N	N
126	20230906	120916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13970	640	2	4.80	13507419790	976095	87.99	13320	14090	13150	17320	9340	13330	13838.30	8.20	146720	14363	13846	13553	13036	12743	13700	12890	88	3990	100	9590	10	1	88173915	12318	91.91	21.53	12	1.11	152.00	649.00	15110	20230831	-7.54	2315	20220927	503.46	15110	-7.54	20230831	3900	258.21	20230111	15110	-7.54	20230831	2315	503.46	20220927	2.22	N	336570	100	88 억	7228138	N	N	4363	N	N
127	20230906	110924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13980	650	2	4.88	12401878320	897072	80.87	13320	14090	13150	17320	9340	13330	13824.92	8.20	138731	14363	13846	13553	13036	12743	13700	12890	88	3990	100	9590	10	1	88173915	12327	91.97	21.54	12	1.02	152.00	649.00	15110	20230831	-7.48	2315	20220927	503.89	15110	-7.48	20230831	3900	258.46	20230111	15110	-7.48	20230831	2315	503.89	20220927	2.22	N	336570	100	88 억	7228138	N	N	4363	N	N
128	20230906	100859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13840	510	2	3.83	9752296970	707329	63.76	13320	14090	13150	17320	9340	13330	13787.59	8.20	72363	14363	13846	13553	13036	12743	13700	12890	88	3990	100	9590	10	1	88173915	12203	91.05	21.33	12	0.80	152.00	649.00	15110	20230831	-8.41	2315	20220927	497.84	15110	-8.41	20230831	3900	254.87	20230111	15110	-8.41	20230831	2315	497.84	20220927	2.22	N	336570	100	88 억	7228138	N	N	4363	N	N
129	20230906	090901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13390	60	2	0.45	578955330	43699	3.94	13320	13390	13150	17320	9340	13330	13248.45	8.20	59	14363	13846	13553	13036	12743	13700	12890	88	3990	100	9590	10	1	88173915	11806	88.09	20.63	12	0.05	152.00	649.00	15110	20230831	-11.38	2315	20220927	478.40	15110	-11.38	20230831	3900	243.33	20230111	15110	-11.38	20230831	2315	478.40	20220927	2.22	N	336570	100	88 억	7228138	N	N	4363	N	N
130	20230905	160902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13330	-380	5	-2.77	14899094340	1101880	46.01	13540	14070	13260	17820	9600	13710	13521.55	8.17	-32919	15050	14380	13750	13080	12450	14065	12765	88	4110	100	9870	10	1	88173915	11754	87.70	20.54	12	1.25	152.00	649.00	15110	20230831	-11.78	2315	20220927	475.81	15110	-11.78	20230831	3900	241.79	20230111	15110	-11.78	20230831	2315	475.81	20220927	2.12	N	336570	100	88 억	7206125	N	N	4363	N	N
131	20230905	150916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13350	-360	5	-2.63	13770460940	1017076	42.47	13540	14070	13340	17820	9600	13710	13539.23	8.17	-30437	15050	14380	13750	13080	12450	14065	12765	88	4110	100	9870	10	1	88173915	11771	87.83	20.57	12	1.15	152.00	649.00	15110	20230831	-11.65	2315	20220927	476.67	15110	-11.65	20230831	3900	242.31	20230111	15110	-11.65	20230831	2315	476.67	20220927	2.12	N	336570	100	88 억	7206125	N	N	679	N	N
132	20230905	140913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13420	-290	5	-2.12	11547138510	851186	35.54	13540	14070	13380	17820	9600	13710	13565.91	8.17	-14557	15050	14380	13750	13080	12450	14065	12765	88	4110	100	9870	10	1	88173915	11833	88.29	20.68	12	0.97	152.00	649.00	15110	20230831	-11.18	2315	20220927	479.70	15110	-11.18	20230831	3900	244.10	20230111	15110	-11.18	20230831	2315	479.70	20220927	2.12	N	336570	100	88 억	7206125	N	N	679	N	N
133	20230905	130856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13450	-260	5	-1.90	10044333480	739139	30.86	13540	14070	13410	17820	9600	13710	13589.21	8.17	1543	15050	14380	13750	13080	12450	14065	12765	88	4110	100	9870	10	1	88173915	11859	88.49	20.72	12	0.84	152.00	649.00	15110	20230831	-10.99	2315	20220927	480.99	15110	-10.99	20230831	3900	244.87	20230111	15110	-10.99	20230831	2315	480.99	20220927	2.12	N	336570	100	88 억	7206125	N	N	679	N	N
134	20230905	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13530	-180	5	-1.31	8324489730	611623	25.54	13540	14070	13410	17820	9600	13710	13610.46	8.17	30432	15050	14380	13750	13080	12450	14065	12765	88	4110	100	9870	10	1	88173915	11930	89.01	20.85	12	0.69	152.00	649.00	15110	20230831	-10.46	2315	20220927	484.45	15110	-10.46	20230831	3900	246.92	20230111	15110	-10.46	20230831	2315	484.45	20220927	2.12	N	336570	100	88 억	7206125	N	N	679	N	N
135	20230905	110904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13550	-160	5	-1.17	6974625540	511899	21.37	13540	14070	13410	17820	9600	13710	13624.97	8.17	8992	15050	14380	13750	13080	12450	14065	12765	88	4110	100	9870	10	1	88173915	11948	89.14	20.88	12	0.58	152.00	649.00	15110	20230831	-10.32	2315	20220927	485.31	15110	-10.32	20230831	3900	247.44	20230111	15110	-10.32	20230831	2315	485.31	20220927	2.12	N	336570	100	88 억	7206125	N	N	679	N	N
136	20230905	100852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13580	-130	5	-0.95	4364191280	319140	13.32	13540	14070	13410	17820	9600	13710	13674.83	8.17	5054	15050	14380	13750	13080	12450	14065	12765	88	4110	100	9870	10	1	88173915	11974	89.34	20.92	12	0.36	152.00	649.00	15110	20230831	-10.13	2315	20220927	486.61	15110	-10.13	20230831	3900	248.21	20230111	15110	-10.13	20230831	2315	486.61	20220927	2.12	N	336570	100	88 억	7206125	N	N	679	N	N
137	20230905	090853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13850	140	2	1.02	1405101270	101549	4.24	13540	14070	13540	17820	9600	13710	13836.90	8.17	40	15050	14380	13750	13080	12450	14065	12765	88	4110	100	9870	10	1	88173915	12212	91.12	21.34	12	0.12	152.00	649.00	15110	20230831	-8.34	2315	20220927	498.27	15110	-8.34	20230831	3900	255.13	20230111	15110	-8.34	20230831	2315	498.27	20220927	2.12	N	336570	100	88 억	7206125	N	N	679	N	N
138	20230904	160847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13710	-560	5	-3.92	32368318530	2384945	144.86	14410	14420	13120	18550	9990	14270	13571.79	8.59	-391124	15336	14802	14456	13922	13576	14630	13750	88	4280	100	10270	10	1	88173915	12089	90.20	21.12	12	2.70	152.00	649.00	15110	20230831	-9.27	2315	20220927	492.22	15110	-9.27	20230831	3900	251.54	20230111	15110	-9.27	20230831	2315	492.22	20220927	2.16	N	336570	100	88 억	7574287	N	N	679	N	N
139	20230904	150834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13730	-540	5	-3.78	31503645440	2322033	141.04	14410	14420	13120	18550	9990	14270	13567.27	8.59	-388299	15336	14802	14456	13922	13576	14630	13750	88	4280	100	10270	10	1	88173915	12106	90.33	21.16	12	2.63	152.00	649.00	15110	20230831	-9.13	2315	20220927	493.09	15110	-9.13	20230831	3900	252.05	20230111	15110	-9.13	20230831	2315	493.09	20220927	2.16	N	336570	100	88 억	7574287	N	N	1975	N	N
140	20230904	140833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13630	-640	5	-4.48	29257377570	2157493	131.05	14410	14420	13120	18550	9990	14270	13560.82	8.59	-345661	15336	14802	14456	13922	13576	14630	13750	88	4280	100	10270	10	1	88173915	12018	89.67	21.00	12	2.45	152.00	649.00	15110	20230831	-9.79	2315	20220927	488.77	15110	-9.79	20230831	3900	249.49	20230111	15110	-9.79	20230831	2315	488.77	20220927	2.16	N	336570	100	88 억	7574287	N	N	1975	N	N
141	20230904	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13410	-860	5	-6.03	26439304380	1949371	118.41	14410	14420	13120	18550	9990	14270	13562.99	8.59	-328648	15336	14802	14456	13922	13576	14630	13750	88	4280	100	10270	10	1	88173915	11824	88.22	20.66	12	2.21	152.00	649.00	15110	20230831	-11.25	2315	20220927	479.27	15110	-11.25	20230831	3900	243.85	20230111	15110	-11.25	20230831	2315	479.27	20220927	2.16	N	336570	100	88 억	7574287	N	N	1975	N	N
142	20230904	120831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13440	-830	5	-5.82	24272534830	1787127	108.55	14410	14420	13120	18550	9990	14270	13581.87	8.59	-300331	15336	14802	14456	13922	13576	14630	13750	88	4280	100	10270	10	1	88173915	11851	88.42	20.71	12	2.03	152.00	649.00	15110	20230831	-11.05	2315	20220927	480.56	15110	-11.05	20230831	3900	244.62	20230111	15110	-11.05	20230831	2315	480.56	20220927	2.16	N	336570	100	88 억	7574287	N	N	1975	N	N
143	20230904	110814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13340	-930	5	-6.52	21707731040	1595024	96.88	14410	14420	13120	18550	9990	14270	13609.66	8.59	-267247	15336	14802	14456	13922	13576	14630	13750	88	4280	100	10270	10	1	88173915	11762	87.76	20.55	12	1.81	152.00	649.00	15110	20230831	-11.71	2315	20220927	476.24	15110	-11.71	20230831	3900	242.05	20230111	15110	-11.71	20230831	2315	476.24	20220927	2.16	N	336570	100	88 억	7574287	N	N	1975	N	N
144	20230904	100820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13510	-760	5	-5.33	13946893670	1014822	61.64	14410	14420	13460	18550	9990	14270	13743.19	8.59	-131922	15336	14802	14456	13922	13576	14630	13750	88	4280	100	10270	10	1	88173915	11912	88.88	20.82	12	1.15	152.00	649.00	15110	20230831	-10.59	2315	20220927	483.59	15110	-10.59	20230831	3900	246.41	20230111	15110	-10.59	20230831	2315	483.59	20220927	2.16	N	336570	100	88 억	7574287	N	N	1975	N	N
145	20230904	090833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14060	-210	5	-1.47	1342726650	94685	5.75	14410	14420	14020	18550	9990	14270	14180.99	8.59	-20894	15336	14802	14456	13922	13576	14630	13750	88	4280	100	10270	10	1	88173915	12397	92.50	21.66	12	0.11	152.00	649.00	15110	20230831	-6.95	2315	20220927	507.34	15110	-6.95	20230831	3900	260.51	20230111	15110	-6.95	20230831	2315	507.34	20220927	2.16	N	336570	100	88 억	7574287	N	N	1975	N	N
146	20230901	160824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14270	-620	5	-4.16	23600921320	1635844	49.57	14920	14990	14110	19350	10430	14890	14427.51	9.30	-542626	15796	15342	14656	14202	13516	15570	14430	88	4460	100	10720	10	1	88173915	12582	93.88	21.99	12	1.86	152.00	649.00	15110	20230831	-5.56	2315	20220927	516.41	15110	-5.56	20230831	3900	265.90	20230111	15110	-5.56	20230831	2315	516.41	20220927	2.25	N	336570	100	88 억	8196988	N	N	1975	N	N
147	20230901	150837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14340	-550	5	-3.69	22411554380	1552795	47.06	14920	14990	14110	19350	10430	14890	14433.04	9.30	-517962	15796	15342	14656	14202	13516	15570	14430	88	4460	100	10720	10	1	88173915	12644	94.34	22.10	12	1.76	152.00	649.00	15110	20230831	-5.10	2315	20220927	519.44	15110	-5.10	20230831	3900	267.69	20230111	15110	-5.10	20230831	2315	519.44	20220927	2.25	N	336570	100	88 억	8196988	N	N	6204	N	N
148	20230901	140837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14400	-490	5	-3.29	19655097260	1361155	41.25	14920	14990	14110	19350	10430	14890	14440.01	9.30	-443998	15796	15342	14656	14202	13516	15570	14430	88	4460	100	10720	10	1	88173915	12697	94.74	22.19	12	1.54	152.00	649.00	15110	20230831	-4.70	2315	20220927	522.03	15110	-4.70	20230831	3900	269.23	20230111	15110	-4.70	20230831	2315	522.03	20220927	2.25	N	336570	100	88 억	8196988	N	N	6204	N	N
149	20230901	130810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14500	-390	5	-2.62	17624048360	1220431	36.98	14920	14990	14110	19350	10430	14890	14440.84	9.30	-417870	15796	15342	14656	14202	13516	15570	14430	88	4460	100	10720	10	1	88173915	12785	95.39	22.34	12	1.38	152.00	649.00	15110	20230831	-4.04	2315	20220927	526.35	15110	-4.04	20230831	3900	271.79	20230111	15110	-4.04	20230831	2315	526.35	20220927	2.25	N	336570	100	88 억	8196988	N	N	6204	N	N
150	20230901	120823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14600	-290	5	-1.95	15742874980	1091697	33.08	14920	14990	14110	19350	10430	14890	14420.55	9.30	-388247	15796	15342	14656	14202	13516	15570	14430	88	4460	100	10720	10	1	88173915	12873	96.05	22.50	12	1.24	152.00	649.00	15110	20230831	-3.38	2315	20220927	530.67	15110	-3.38	20230831	3900	274.36	20230111	15110	-3.38	20230831	2315	530.67	20220927	2.25	N	336570	100	88 억	8196988	N	N	6204	N	N
151	20230901	110821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14310	-580	5	-3.90	13704157760	950901	28.82	14920	14990	14110	19350	10430	14890	14411.76	9.30	-386249	15796	15342	14656	14202	13516	15570	14430	88	4460	100	10720	10	1	88173915	12618	94.14	22.05	12	1.08	152.00	649.00	15110	20230831	-5.29	2315	20220927	518.14	15110	-5.29	20230831	3900	266.92	20230111	15110	-5.29	20230831	2315	518.14	20220927	2.25	N	336570	100	88 억	8196988	N	N	6204	N	N
152	20230901	100816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14400	-490	5	-3.29	11030467840	765111	23.19	14920	14990	14110	19350	10430	14890	14416.82	9.30	-343952	15796	15342	14656	14202	13516	15570	14430	88	4460	100	10720	10	1	88173915	12697	94.74	22.19	12	0.87	152.00	649.00	15110	20230831	-4.70	2315	20220927	522.03	15110	-4.70	20230831	3900	269.23	20230111	15110	-4.70	20230831	2315	522.03	20220927	2.25	N	336570	100	88 억	8196988	N	N	6204	N	N
153	20230901	090804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	14600	-290	5	-1.95	1834482510	124227	3.76	14920	14990	14580	19350	10430	14890	14767.18	9.30	-54392	15796	15342	14656	14202	13516	15570	14430	88	4460	100	10720	10	1	88173915	12873	96.05	22.50	12	0.14	152.00	649.00	15110	20230831	-3.38	2315	20220927	530.67	15110	-3.38	20230831	3900	274.36	20230111	15110	-3.38	20230831	2315	530.67	20220927	2.25	N	336570	100	88 억	8196988	N	N	6204	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History