KissMeData/225190/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9930	30	2	0.30	85073030	8583	198.04	9920	9940	9880	12870	6930	9900	9911.79	0.85	851	9946	9922	9876	9852	9806	9935	9865	51	2970	500	7120	10	1	10149688	1008	12.18	2.76	12	0.08	815.00	3600.00	12900	20220831	-23.02	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12900	-23.02	20220831	9350	6.20	20230726	0.65	N	225190	500	50 억	86723	N	N	N	N
3	20230831	151245	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9930	30	2	0.30	84894290	8565	197.62	9920	9940	9880	12870	6930	9900	9911.77	0.85	851	9946	9922	9876	9852	9806	9935	9865	51	2970	500	7120	10	1	10149688	1008	12.18	2.76	12	0.08	815.00	3600.00	12900	20220831	-23.02	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12900	-23.02	20220831	9350	6.20	20230726	0.65	N	225190	500	50 억	86723	N	N	N	N
4	20230831	141355	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9900	0	3	0.00	77564130	7826	180.57	9920	9940	9880	12870	6930	9900	9911.08	0.85	851	9946	9922	9876	9852	9806	9935	9865	51	2970	500	7120	10	1	10149688	1005	12.15	2.75	12	0.08	815.00	3600.00	12900	20220831	-23.26	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12900	-23.26	20220831	9350	5.88	20230726	0.65	N	225190	500	50 억	86723	N	N	N	N
5	20230831	131319	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9930	30	2	0.30	53088840	5357	123.60	9920	9930	9880	12870	6930	9900	9910.18	0.85	559	9946	9922	9876	9852	9806	9935	9865	51	2970	500	7120	10	1	10149688	1008	12.18	2.76	12	0.05	815.00	3600.00	12900	20220831	-23.02	9350	20230726	6.20	11190	-11.26	20230309	9350	6.20	20230726	12900	-23.02	20220831	9350	6.20	20230726	0.65	N	225190	500	50 억	86723	N	N	N	N
6	20230831	121405	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9910	10	2	0.10	35697750	3604	83.16	9920	9920	9880	12870	6930	9900	9905.04	0.85	311	9946	9922	9876	9852	9806	9935	9865	51	2970	500	7120	10	1	10149688	1006	12.16	2.75	12	0.04	815.00	3600.00	12900	20220831	-23.18	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12900	-23.18	20220831	9350	5.99	20230726	0.65	N	225190	500	50 억	86723	N	N	N	N
7	20230831	111838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9890	-10	5	-0.10	25527150	2578	59.48	9920	9920	9880	12870	6930	9900	9901.92	0.85	311	9946	9922	9876	9852	9806	9935	9865	51	2970	500	7120	10	1	10149688	1004	12.13	2.75	12	0.03	815.00	3600.00	12900	20220831	-23.33	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	12900	-23.33	20220831	9350	5.78	20230726	0.65	N	225190	500	50 억	86723	N	N	N	N
8	20230831	101453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9880	-20	5	-0.20	12465970	1259	29.05	9920	9920	9880	12870	6930	9900	9901.49	0.85	74	9946	9922	9876	9852	9806	9935	9865	51	2970	500	7120	10	1	10149688	1003	12.12	2.74	12	0.01	815.00	3600.00	12900	20220831	-23.41	9350	20230726	5.67	11190	-11.71	20230309	9350	5.67	20230726	12900	-23.41	20220831	9350	5.67	20230726	0.65	N	225190	500	50 억	86723	N	N	N	N
9	20230831	091323	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9910	10	2	0.10	2390390	241	5.56	9920	9920	9900	12870	6930	9900	9918.63	0.85	7	9946	9922	9876	9852	9806	9935	9865	51	2970	500	7120	10	1	10149688	1006	12.16	2.75	12	0.00	815.00	3600.00	12900	20220831	-23.18	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	12900	-23.18	20220831	9350	5.99	20230726	0.65	N	225190	500	50 억	86723	N	N	N	N
10	20230830	161011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9900	70	2	0.71	42743860	4324	164.04	9830	9900	9830	12770	6890	9830	9885.06	0.85	204	9936	9882	9846	9792	9756	9865	9775	51	2940	500	7070	10	1	10149688	1005	12.15	2.75	12	0.04	815.00	3600.00	12900	20220831	-23.26	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12900	-23.26	20220831	9350	5.88	20230726	0.65	N	225190	500	50 억	86519	N	N	N	N
11	20230830	151223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9890	60	2	0.61	38536390	3899	147.91	9830	9900	9830	12770	6890	9830	9883.66	0.85	218	9936	9882	9846	9792	9756	9865	9775	51	2940	500	7070	10	1	10149688	1004	12.13	2.75	12	0.04	815.00	3600.00	12900	20220831	-23.33	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	12900	-23.33	20220831	9350	5.78	20230726	0.65	N	225190	500	50 억	86519	N	N	N	N
12	20230830	141313	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9890	60	2	0.61	34227170	3463	131.37	9830	9900	9830	12770	6890	9830	9883.68	0.85	179	9936	9882	9846	9792	9756	9865	9775	51	2940	500	7070	10	1	10149688	1004	12.13	2.75	12	0.03	815.00	3600.00	12900	20220831	-23.33	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	12900	-23.33	20220831	9350	5.78	20230726	0.65	N	225190	500	50 억	86519	N	N	N	N
13	20230830	131302	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9900	70	2	0.71	21261240	2151	81.60	9830	9900	9830	12770	6890	9830	9884.35	0.85	161	9936	9882	9846	9792	9756	9865	9775	51	2940	500	7070	10	1	10149688	1005	12.15	2.75	12	0.02	815.00	3600.00	12900	20220831	-23.26	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12900	-23.26	20220831	9350	5.88	20230726	0.65	N	225190	500	50 억	86519	N	N	N	N
14	20230830	121316	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9880	50	2	0.51	19341850	1957	74.24	9830	9900	9830	12770	6890	9830	9883.42	0.85	150	9936	9882	9846	9792	9756	9865	9775	51	2940	500	7070	10	1	10149688	1003	12.12	2.74	12	0.02	815.00	3600.00	12900	20220831	-23.41	9350	20230726	5.67	11190	-11.71	20230309	9350	5.67	20230726	12900	-23.41	20220831	9350	5.67	20230726	0.65	N	225190	500	50 억	86519	N	N	N	N
15	20230830	111822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9900	70	2	0.71	17096210	1730	65.63	9830	9900	9830	12770	6890	9830	9882.20	0.85	150	9936	9882	9846	9792	9756	9865	9775	51	2940	500	7070	10	1	10149688	1005	12.15	2.75	12	0.02	815.00	3600.00	12900	20220831	-23.26	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	12900	-23.26	20220831	9350	5.88	20230726	0.65	N	225190	500	50 억	86519	N	N	N	N
16	20230830	101354	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9890	60	2	0.61	5480320	554	21.02	9830	9900	9830	12770	6890	9830	9892.27	0.85	30	9936	9882	9846	9792	9756	9865	9775	51	2940	500	7070	10	1	10149688	1004	12.13	2.75	12	0.01	815.00	3600.00	12900	20220831	-23.33	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	12900	-23.33	20220831	9350	5.78	20230726	0.65	N	225190	500	50 억	86519	N	N	N	N
17	20230830	091256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9890	60	2	0.61	1097550	111	4.21	9830	9890	9830	12770	6890	9830	9887.84	0.85	-3	9936	9882	9846	9792	9756	9865	9775	51	2940	500	7070	10	1	10149688	1004	12.13	2.75	12	0.00	815.00	3600.00	12900	20220831	-23.33	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	12900	-23.33	20220831	9350	5.78	20230726	0.65	N	225190	500	50 억	86519	N	N	N	N
18	20230829	161004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9830	10	2	0.10	25926390	2634	71.93	9900	9900	9810	12760	6880	9820	9842.97	0.85	120	9880	9850	9790	9760	9700	9865	9775	51	2940	500	7070	10	1	10149688	998	12.06	2.73	12	0.03	815.00	3600.00	12950	20220826	-24.09	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	12900	-23.80	20220831	9350	5.13	20230726	0.65	N	225190	500	50 억	86399	N	N	N	N
19	20230829	151230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9830	10	2	0.10	24727130	2512	68.60	9900	9900	9810	12760	6880	9820	9843.60	0.85	120	9880	9850	9790	9760	9700	9865	9775	51	2940	500	7070	10	1	10149688	998	12.06	2.73	12	0.02	815.00	3600.00	12950	20220826	-24.09	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	12900	-23.80	20220831	9350	5.13	20230726	0.65	N	225190	500	50 억	86399	N	N	N	N
20	20230829	141356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9840	20	2	0.20	21559520	2190	59.80	9900	9900	9810	12760	6880	9820	9844.53	0.85	122	9880	9850	9790	9760	9700	9865	9775	51	2940	500	7070	10	1	10149688	999	12.07	2.73	12	0.02	815.00	3600.00	12950	20220826	-24.02	9350	20230726	5.24	11190	-12.06	20230309	9350	5.24	20230726	12900	-23.72	20220831	9350	5.24	20230726	0.65	N	225190	500	50 억	86399	N	N	N	N
21	20230829	131258	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9840	20	2	0.20	16993350	1726	47.13	9900	9900	9810	12760	6880	9820	9845.51	0.85	42	9880	9850	9790	9760	9700	9865	9775	51	2940	500	7070	10	1	10149688	999	12.07	2.73	12	0.02	815.00	3600.00	12950	20220826	-24.02	9350	20230726	5.24	11190	-12.06	20230309	9350	5.24	20230726	12900	-23.72	20220831	9350	5.24	20230726	0.65	N	225190	500	50 억	86399	N	N	N	N
22	20230829	121350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9830	10	2	0.10	15615910	1586	43.31	9900	9900	9810	12760	6880	9820	9846.10	0.85	42	9880	9850	9790	9760	9700	9865	9775	51	2940	500	7070	10	1	10149688	998	12.06	2.73	12	0.02	815.00	3600.00	12950	20220826	-24.09	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	12900	-23.80	20220831	9350	5.13	20230726	0.65	N	225190	500	50 억	86399	N	N	N	N
23	20230829	112033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	30	2	0.31	13126240	1333	36.40	9900	9900	9810	12760	6880	9820	9847.14	0.85	30	9880	9850	9790	9760	9700	9865	9775	51	2940	500	7070	10	1	10149688	1000	12.09	2.74	12	0.01	815.00	3600.00	12950	20220826	-23.94	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	12900	-23.64	20220831	9350	5.35	20230726	0.65	N	225190	500	50 억	86399	N	N	N	N
24	20230829	101450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9840	20	2	0.20	4713540	478	13.05	9900	9900	9810	12760	6880	9820	9860.96	0.85	6	9880	9850	9790	9760	9700	9865	9775	51	2940	500	7070	10	1	10149688	999	12.07	2.73	12	0.00	815.00	3600.00	12950	20220826	-24.02	9350	20230726	5.24	11190	-12.06	20230309	9350	5.24	20230726	12900	-23.72	20220831	9350	5.24	20230726	0.65	N	225190	500	50 억	86399	N	N	N	N
25	20230829	090949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	30	2	0.31	158230	16	0.44	9900	9900	9850	12760	6880	9820	9889.38	0.85	-1	9880	9850	9790	9760	9700	9865	9775	51	2940	500	7070	10	1	10149688	1000	12.09	2.74	12	0.00	815.00	3600.00	12950	20220826	-23.94	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	12900	-23.64	20220831	9350	5.35	20230726	0.65	N	225190	500	50 억	86399	N	N	N	N
26	20230828	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	50	2	0.51	35806150	3656	44.39	9770	9820	9730	12700	6840	9770	9793.80	0.85	74	10183	9976	9703	9496	9223	9840	9360	51	2930	500	7030	10	1	10149688	997	12.05	2.73	12	0.04	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	12900	-23.88	20220831	9350	5.03	20230726	0.65	N	225190	500	50 억	86325	N	N	N	N
27	20230828	150946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	50	2	0.51	34195670	3492	42.40	9770	9820	9730	12700	6840	9770	9792.57	0.85	74	10183	9976	9703	9496	9223	9840	9360	51	2930	500	7030	10	1	10149688	997	12.05	2.73	12	0.03	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	12900	-23.88	20220831	9350	5.03	20230726	0.65	N	225190	500	50 억	86325	N	N	N	N
28	20230828	140948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	50	2	0.51	30092290	3074	37.32	9770	9820	9730	12700	6840	9770	9789.29	0.85	78	10183	9976	9703	9496	9223	9840	9360	51	2930	500	7030	10	1	10149688	997	12.05	2.73	12	0.03	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	12900	-23.88	20220831	9350	5.03	20230726	0.65	N	225190	500	50 억	86325	N	N	N	N
29	20230828	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9810	40	2	0.41	16730590	1710	20.76	9770	9820	9730	12700	6840	9770	9783.97	0.85	-5	10183	9976	9703	9496	9223	9840	9360	51	2930	500	7030	10	1	10149688	996	12.04	2.73	12	0.02	815.00	3600.00	13000	20220825	-24.54	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	12900	-23.95	20220831	9350	4.92	20230726	0.65	N	225190	500	50 억	86325	N	N	N	N
30	20230828	120949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	50	2	0.51	16210190	1657	20.12	9770	9820	9730	12700	6840	9770	9782.85	0.85	1	10183	9976	9703	9496	9223	9840	9360	51	2930	500	7030	10	1	10149688	997	12.05	2.73	12	0.02	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	12900	-23.88	20220831	9350	5.03	20230726	0.65	N	225190	500	50 억	86325	N	N	N	N
31	20230828	110944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9810	40	2	0.41	14347730	1467	17.81	9770	9820	9730	12700	6840	9770	9780.32	0.85	49	10183	9976	9703	9496	9223	9840	9360	51	2930	500	7030	10	1	10149688	996	12.04	2.73	12	0.01	815.00	3600.00	13000	20220825	-24.54	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	12900	-23.95	20220831	9350	4.92	20230726	0.65	N	225190	500	50 억	86325	N	N	N	N
32	20230828	100934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9800	30	2	0.31	8221780	842	10.22	9770	9820	9730	12700	6840	9770	9764.58	0.85	49	10183	9976	9703	9496	9223	9840	9360	51	2930	500	7030	10	1	10149688	995	12.02	2.72	12	0.01	815.00	3600.00	13000	20220825	-24.62	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	12900	-24.03	20220831	9350	4.81	20230726	0.65	N	225190	500	50 억	86325	N	N	N	N
33	20230828	090948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9770	0	3	0.00	1778040	182	2.21	9770	9770	9760	12700	6840	9770	9769.45	0.85	0	10183	9976	9703	9496	9223	9840	9360	51	2930	500	7030	10	1	10149688	992	11.99	2.71	12	0.00	815.00	3600.00	13000	20220825	-24.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	12900	-24.26	20220831	9350	4.49	20230726	0.65	N	225190	500	50 억	86325	N	N	N	N
34	20230825	160940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9770	-80	5	-0.81	80062990	8236	424.76	9910	9910	9430	12800	6900	9850	9721.10	0.85	-294	9950	9900	9840	9790	9730	9870	9760	51	2950	500	7090	10	1	10149688	992	11.99	2.71	12	0.08	815.00	3600.00	13000	20220825	-24.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	13000	-24.85	20220825	9350	4.49	20230726	0.65	N	225190	500	50 억	86620	N	N	N	N
35	20230825	150947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9770	-80	5	-0.81	75764190	7796	402.06	9910	9910	9430	12800	6900	9850	9718.34	0.85	-273	9950	9900	9840	9790	9730	9870	9760	51	2950	500	7090	10	1	10149688	992	11.99	2.71	12	0.08	815.00	3600.00	13000	20220825	-24.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	13000	-24.85	20220825	9350	4.49	20230726	0.65	N	225190	500	50 억	86620	N	N	N	N
36	20230825	140945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9830	-20	5	-0.20	28385150	2890	149.05	9910	9910	9730	12800	6900	9850	9821.85	0.85	-298	9950	9900	9840	9790	9730	9870	9760	51	2950	500	7090	10	1	10149688	998	12.06	2.73	12	0.03	815.00	3600.00	13000	20220825	-24.38	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	13000	-24.38	20220825	9350	5.13	20230726	0.65	N	225190	500	50 억	86620	N	N	N	N
37	20230825	130940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	-30	5	-0.30	26134810	2661	137.24	9910	9910	9730	12800	6900	9850	9821.42	0.85	-223	9950	9900	9840	9790	9730	9870	9760	51	2950	500	7090	10	1	10149688	997	12.05	2.73	12	0.03	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	13000	-24.46	20220825	9350	5.03	20230726	0.65	N	225190	500	50 억	86620	N	N	N	N
38	20230825	120942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9810	-40	5	-0.41	25143640	2560	132.03	9910	9910	9730	12800	6900	9850	9821.73	0.85	-186	9950	9900	9840	9790	9730	9870	9760	51	2950	500	7090	10	1	10149688	996	12.04	2.73	12	0.03	815.00	3600.00	13000	20220825	-24.54	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	13000	-24.54	20220825	9350	4.92	20230726	0.65	N	225190	500	50 억	86620	N	N	N	N
39	20230825	110941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9810	-40	5	-0.41	14532690	1480	76.33	9910	9910	9730	12800	6900	9850	9819.39	0.85	-185	9950	9900	9840	9790	9730	9870	9760	51	2950	500	7090	10	1	10149688	996	12.04	2.73	12	0.01	815.00	3600.00	13000	20220825	-24.54	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	13000	-24.54	20220825	9350	4.92	20230726	0.65	N	225190	500	50 억	86620	N	N	N	N
40	20230825	100946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9830	-20	5	-0.20	8433100	856	44.15	9910	9910	9800	12800	6900	9850	9851.75	0.85	-173	9950	9900	9840	9790	9730	9870	9760	51	2950	500	7090	10	1	10149688	998	12.06	2.73	12	0.01	815.00	3600.00	13000	20220825	-24.38	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	13000	-24.38	20220825	9350	5.13	20230726	0.65	N	225190	500	50 억	86620	N	N	N	N
41	20230825	090939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9890	40	2	0.41	959550	97	5.00	9910	9910	9890	12800	6900	9850	9892.27	0.85	0	9950	9900	9840	9790	9730	9870	9760	51	2950	500	7090	10	1	10149688	1004	12.13	2.75	12	0.00	815.00	3600.00	13000	20220825	-23.92	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	13000	-23.92	20220825	9350	5.78	20230726	0.65	N	225190	500	50 억	86620	N	N	N	N
42	20230824	160934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	0	3	0.00	19064290	1939	34.77	9890	9890	9780	12800	6900	9850	9832.02	0.85	-9	10056	9952	9866	9762	9676	10005	9815	51	2950	500	7090	10	1	10149688	1000	12.09	2.74	12	0.02	815.00	3600.00	13000	20220825	-24.23	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	13000	-24.23	20220825	9350	5.35	20230726	0.65	N	225190	500	50 억	86629	N	N	N	N
43	20230824	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	0	3	0.00	17404210	1770	31.74	9890	9890	9780	12800	6900	9850	9832.89	0.85	-10	10056	9952	9866	9762	9676	10005	9815	51	2950	500	7090	10	1	10149688	1000	12.09	2.74	12	0.02	815.00	3600.00	13000	20220825	-24.23	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	13000	-24.23	20220825	9350	5.35	20230726	0.65	N	225190	500	50 억	86629	N	N	N	N
44	20230824	140934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9840	-10	5	-0.10	13148150	1337	23.97	9890	9890	9780	12800	6900	9850	9834.07	0.85	-22	10056	9952	9866	9762	9676	10005	9815	51	2950	500	7090	10	1	10149688	999	12.07	2.73	12	0.01	815.00	3600.00	13000	20220825	-24.31	9350	20230726	5.24	11190	-12.06	20230309	9350	5.24	20230726	13000	-24.31	20220825	9350	5.24	20230726	0.65	N	225190	500	50 억	86629	N	N	N	N
45	20230824	130938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	0	3	0.00	10665880	1085	19.45	9890	9890	9780	12800	6900	9850	9830.30	0.85	-12	10056	9952	9866	9762	9676	10005	9815	51	2950	500	7090	10	1	10149688	1000	12.09	2.74	12	0.01	815.00	3600.00	13000	20220825	-24.23	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	13000	-24.23	20220825	9350	5.35	20230726	0.65	N	225190	500	50 억	86629	N	N	N	N
46	20230824	120940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	-30	5	-0.30	8482210	863	15.47	9890	9890	9780	12800	6900	9850	9828.75	0.85	-12	10056	9952	9866	9762	9676	10005	9815	51	2950	500	7090	10	1	10149688	997	12.05	2.73	12	0.01	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	13000	-24.46	20220825	9350	5.03	20230726	0.65	N	225190	500	50 억	86629	N	N	N	N
47	20230824	110936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	-30	5	-0.30	8040300	818	14.67	9890	9890	9780	12800	6900	9850	9829.22	0.85	-12	10056	9952	9866	9762	9676	10005	9815	51	2950	500	7090	10	1	10149688	997	12.05	2.73	12	0.01	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	13000	-24.46	20220825	9350	5.03	20230726	0.65	N	225190	500	50 억	86629	N	N	N	N
48	20230824	100932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	-30	5	-0.30	4957150	504	9.04	9890	9890	9780	12800	6900	9850	9835.62	0.85	-12	10056	9952	9866	9762	9676	10005	9815	51	2950	500	7090	10	1	10149688	997	12.05	2.73	12	0.00	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	13000	-24.46	20220825	9350	5.03	20230726	0.65	N	225190	500	50 억	86629	N	N	N	N
49	20230824	090935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9870	20	2	0.20	1008670	102	1.83	9890	9890	9870	12800	6900	9850	9888.92	0.85	-3	10056	9952	9866	9762	9676	10005	9815	51	2950	500	7090	10	1	10149688	1002	12.11	2.74	12	0.00	815.00	3600.00	13000	20220825	-24.08	9350	20230726	5.56	11190	-11.80	20230309	9350	5.56	20230726	13000	-24.08	20220825	9350	5.56	20230726	0.65	N	225190	500	50 억	86629	N	N	N	N
50	20230823	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	60	2	0.61	55008470	5577	90.65	9790	9970	9780	12720	6860	9790	9863.45	0.85	-123	9850	9820	9780	9750	9710	9835	9765	51	2930	500	7040	10	1	10149688	1000	12.09	2.74	12	0.05	815.00	3600.00	13000	20220825	-24.23	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	13000	-24.23	20220825	9350	5.35	20230726	0.65	N	225190	500	50 억	86752	N	N	N	N
51	20230823	150929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	60	2	0.61	53266350	5400	87.78	9790	9970	9780	12720	6860	9790	9864.14	0.85	-124	9850	9820	9780	9750	9710	9835	9765	51	2930	500	7040	10	1	10149688	1000	12.09	2.74	12	0.05	815.00	3600.00	13000	20220825	-24.23	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	13000	-24.23	20220825	9350	5.35	20230726	0.65	N	225190	500	50 억	86752	N	N	N	N
52	20230823	140938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	60	2	0.61	49805550	5048	82.05	9790	9970	9780	12720	6860	9790	9866.39	0.85	-165	9850	9820	9780	9750	9710	9835	9765	51	2930	500	7040	10	1	10149688	1000	12.09	2.74	12	0.05	815.00	3600.00	13000	20220825	-24.23	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	13000	-24.23	20220825	9350	5.35	20230726	0.65	N	225190	500	50 억	86752	N	N	N	N
53	20230823	130929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	60	2	0.61	49244350	4991	81.13	9790	9970	9780	12720	6860	9790	9866.63	0.85	-165	9850	9820	9780	9750	9710	9835	9765	51	2930	500	7040	10	1	10149688	1000	12.09	2.74	12	0.05	815.00	3600.00	13000	20220825	-24.23	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	13000	-24.23	20220825	9350	5.35	20230726	0.65	N	225190	500	50 억	86752	N	N	N	N
54	20230823	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	60	2	0.61	43486210	4404	71.59	9790	9970	9780	12720	6860	9790	9874.25	0.85	-285	9850	9820	9780	9750	9710	9835	9765	51	2930	500	7040	10	1	10149688	1000	12.09	2.74	12	0.04	815.00	3600.00	13000	20220825	-24.23	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	13000	-24.23	20220825	9350	5.35	20230726	0.65	N	225190	500	50 억	86752	N	N	N	N
55	20230823	110930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9900	110	2	1.12	37946580	3843	62.47	9790	9970	9780	12720	6860	9790	9874.21	0.85	-323	9850	9820	9780	9750	9710	9835	9765	51	2930	500	7040	10	1	10149688	1005	12.15	2.75	12	0.04	815.00	3600.00	13000	20220825	-23.85	9350	20230726	5.88	11190	-11.53	20230309	9350	5.88	20230726	13000	-23.85	20220825	9350	5.88	20230726	0.65	N	225190	500	50 억	86752	N	N	N	N
56	20230823	100931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9890	100	2	1.02	20416560	2072	33.68	9790	9970	9780	12720	6860	9790	9853.55	0.85	-251	9850	9820	9780	9750	9710	9835	9765	51	2930	500	7040	10	1	10149688	1004	12.13	2.75	12	0.02	815.00	3600.00	13000	20220825	-23.92	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	13000	-23.92	20220825	9350	5.78	20230726	0.65	N	225190	500	50 억	86752	N	N	N	N
57	20230823	090938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9790	0	3	0.00	430760	44	0.72	9790	9790	9790	12720	6860	9790	9790.00	0.85	0	9850	9820	9780	9750	9710	9835	9765	51	2930	500	7040	10	1	10149688	994	12.01	2.72	12	0.00	815.00	3600.00	13000	20220825	-24.69	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	13000	-24.69	20220825	9350	4.71	20230726	0.65	N	225190	500	50 억	86752	N	N	N	N
58	20230822	160926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9790	30	2	0.31	60183520	6149	202.60	9760	9810	9740	12680	6840	9760	9787.53	0.86	-258	9860	9810	9770	9720	9680	9790	9700	51	2920	500	7020	10	1	10149688	994	12.01	2.72	12	0.06	815.00	3600.00	13000	20220825	-24.69	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	13000	-24.69	20220825	9350	4.71	20230726	0.65	N	225190	500	50 억	87010	N	N	N	N
59	20230822	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9760	0	3	0.00	59145840	6043	199.11	9760	9810	9740	12680	6840	9760	9787.50	0.86	-258	9860	9810	9770	9720	9680	9790	9700	51	2920	500	7020	10	1	10149688	991	11.98	2.71	12	0.06	815.00	3600.00	13000	20220825	-24.92	9350	20230726	4.39	11190	-12.78	20230309	9350	4.39	20230726	13000	-24.92	20220825	9350	4.39	20230726	0.65	N	225190	500	50 억	87010	N	N	N	N
60	20230822	140927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9810	50	2	0.51	55909580	5712	188.20	9760	9810	9740	12680	6840	9760	9788.09	0.86	-258	9860	9810	9770	9720	9680	9790	9700	51	2920	500	7020	10	1	10149688	996	12.04	2.73	12	0.06	815.00	3600.00	13000	20220825	-24.54	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	13000	-24.54	20220825	9350	4.92	20230726	0.65	N	225190	500	50 억	87010	N	N	N	N
61	20230822	130924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9810	50	2	0.51	46854720	4788	157.76	9760	9810	9740	12680	6840	9760	9785.86	0.86	-269	9860	9810	9770	9720	9680	9790	9700	51	2920	500	7020	10	1	10149688	996	12.04	2.73	12	0.05	815.00	3600.00	13000	20220825	-24.54	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	13000	-24.54	20220825	9350	4.92	20230726	0.65	N	225190	500	50 억	87010	N	N	N	N
62	20230822	120912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9810	50	2	0.51	33122980	3387	111.60	9760	9810	9740	12680	6840	9760	9779.44	0.86	-269	9860	9810	9770	9720	9680	9790	9700	51	2920	500	7020	10	1	10149688	996	12.04	2.73	12	0.03	815.00	3600.00	13000	20220825	-24.54	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	13000	-24.54	20220825	9350	4.92	20230726	0.65	N	225190	500	50 억	87010	N	N	N	N
63	20230822	110925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9800	40	2	0.41	26996700	2762	91.00	9760	9800	9740	12680	6840	9760	9774.33	0.86	-269	9860	9810	9770	9720	9680	9790	9700	51	2920	500	7020	10	1	10149688	995	12.02	2.72	12	0.03	815.00	3600.00	13000	20220825	-24.62	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	13000	-24.62	20220825	9350	4.81	20230726	0.65	N	225190	500	50 억	87010	N	N	N	N
64	20230822	100921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9750	-10	5	-0.10	17316840	1774	58.45	9760	9800	9740	12680	6840	9760	9761.47	0.86	-155	9860	9810	9770	9720	9680	9790	9700	51	2920	500	7020	10	1	10149688	990	11.96	2.71	12	0.02	815.00	3600.00	13000	20220825	-25.00	9350	20230726	4.28	11190	-12.87	20230309	9350	4.28	20230726	13000	-25.00	20220825	9350	4.28	20230726	0.65	N	225190	500	50 억	87010	N	N	N	N
65	20230822	090922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9800	40	2	0.41	5306130	542	17.86	9760	9800	9750	12680	6840	9760	9789.91	0.86	-328	9860	9810	9770	9720	9680	9790	9700	51	2920	500	7020	10	1	10149688	995	12.02	2.72	12	0.01	815.00	3600.00	13000	20220825	-24.62	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	13000	-24.62	20220825	9350	4.81	20230726	0.65	N	225190	500	50 억	87010	N	N	N	N
66	20230821	160920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9760	-10	5	-0.10	29665400	3035	72.23	9770	9820	9730	12700	6840	9770	9774.99	0.86	-315	10023	9896	9723	9596	9423	9810	9510	51	2930	500	7030	10	1	10149688	991	11.98	2.71	12	0.03	815.00	3600.00	13000	20220825	-24.92	9350	20230726	4.39	11190	-12.78	20230309	9350	4.39	20230726	13000	-24.92	20220825	9350	4.39	20230726	0.65	N	225190	500	50 억	87324	N	N	N	N
67	20230821	150926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9770	0	3	0.00	26239610	2684	63.87	9770	9820	9730	12700	6840	9770	9776.31	0.86	-294	10023	9896	9723	9596	9423	9810	9510	51	2930	500	7030	10	1	10149688	992	11.99	2.71	12	0.03	815.00	3600.00	13000	20220825	-24.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	13000	-24.85	20220825	9350	4.49	20230726	0.65	N	225190	500	50 억	87324	N	N	N	N
68	20230821	140922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9770	0	3	0.00	23785500	2433	57.90	9770	9820	9730	12700	6840	9770	9776.20	0.86	-234	10023	9896	9723	9596	9423	9810	9510	51	2930	500	7030	10	1	10149688	992	11.99	2.71	12	0.02	815.00	3600.00	13000	20220825	-24.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	13000	-24.85	20220825	9350	4.49	20230726	0.65	N	225190	500	50 억	87324	N	N	N	N
69	20230821	130932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9780	10	2	0.10	21547080	2204	52.45	9770	9820	9730	12700	6840	9770	9776.35	0.86	-151	10023	9896	9723	9596	9423	9810	9510	51	2930	500	7030	10	1	10149688	993	12.00	2.72	12	0.02	815.00	3600.00	13000	20220825	-24.77	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	13000	-24.77	20220825	9350	4.60	20230726	0.65	N	225190	500	50 억	87324	N	N	N	N
70	20230821	120930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9790	20	2	0.20	19238240	1968	46.83	9770	9820	9730	12700	6840	9770	9775.53	0.86	-140	10023	9896	9723	9596	9423	9810	9510	51	2930	500	7030	10	1	10149688	994	12.01	2.72	12	0.02	815.00	3600.00	13000	20220825	-24.69	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	13000	-24.69	20220825	9350	4.71	20230726	0.65	N	225190	500	50 억	87324	N	N	N	N
71	20230821	110921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9780	10	2	0.10	17125050	1752	41.69	9770	9820	9730	12700	6840	9770	9774.57	0.86	-133	10023	9896	9723	9596	9423	9810	9510	51	2930	500	7030	10	1	10149688	993	12.00	2.72	12	0.02	815.00	3600.00	13000	20220825	-24.77	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	13000	-24.77	20220825	9350	4.60	20230726	0.65	N	225190	500	50 억	87324	N	N	N	N
72	20230821	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9810	40	2	0.41	12744120	1305	31.06	9770	9820	9730	12700	6840	9770	9765.61	0.86	-116	10023	9896	9723	9596	9423	9810	9510	51	2930	500	7030	10	1	10149688	996	12.04	2.73	12	0.01	815.00	3600.00	13000	20220825	-24.54	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	13000	-24.54	20220825	9350	4.92	20230726	0.65	N	225190	500	50 억	87324	N	N	N	N
73	20230821	090929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9770	0	3	0.00	566480	58	1.38	9770	9770	9750	12700	6840	9770	9766.90	0.86	-13	10023	9896	9723	9596	9423	9810	9510	51	2930	500	7030	10	1	10149688	992	11.99	2.71	12	0.00	815.00	3600.00	13000	20220825	-24.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	13000	-24.85	20220825	9350	4.49	20230726	0.65	N	225190	500	50 억	87324	N	N	N	N
74	20230818	160921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9770	-80	5	-0.81	40972120	4202	85.69	9850	9850	9550	12800	6900	9850	9750.62	0.86	-465	9916	9882	9816	9782	9716	9900	9800	51	2950	500	7090	10	1	10149688	992	11.99	2.71	12	0.04	815.00	3600.00	13000	20220825	-24.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	13000	-24.85	20220825	9350	4.49	20230726	0.65	N	225190	500	50 억	87790	N	N	N	N
75	20230818	150913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9800	-50	5	-0.51	40385200	4142	84.46	9850	9850	9550	12800	6900	9850	9750.17	0.86	-451	9916	9882	9816	9782	9716	9900	9800	51	2950	500	7090	10	1	10149688	995	12.02	2.72	12	0.04	815.00	3600.00	13000	20220825	-24.62	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	13000	-24.62	20220825	9350	4.81	20230726	0.65	N	225190	500	50 억	87790	N	N	N	N
76	20230818	140920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9770	-80	5	-0.81	29584620	3038	61.95	9850	9850	9550	12800	6900	9850	9738.19	0.86	83	9916	9882	9816	9782	9716	9900	9800	51	2950	500	7090	10	1	10149688	992	11.99	2.71	12	0.03	815.00	3600.00	13000	20220825	-24.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	13000	-24.85	20220825	9350	4.49	20230726	0.65	N	225190	500	50 억	87790	N	N	N	N
77	20230818	130913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9750	-100	5	-1.02	27154470	2789	56.87	9850	9850	9550	12800	6900	9850	9736.27	0.86	83	9916	9882	9816	9782	9716	9900	9800	51	2950	500	7090	10	1	10149688	990	11.96	2.71	12	0.03	815.00	3600.00	13000	20220825	-25.00	9350	20230726	4.28	11190	-12.87	20230309	9350	4.28	20230726	13000	-25.00	20220825	9350	4.28	20230726	0.65	N	225190	500	50 억	87790	N	N	N	N
78	20230818	120924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9760	-90	5	-0.91	19997080	2055	41.90	9850	9850	9550	12800	6900	9850	9730.94	0.86	83	9916	9882	9816	9782	9716	9900	9800	51	2950	500	7090	10	1	10149688	991	11.98	2.71	12	0.02	815.00	3600.00	13000	20220825	-24.92	9350	20230726	4.39	11190	-12.78	20230309	9350	4.39	20230726	13000	-24.92	20220825	9350	4.39	20230726	0.65	N	225190	500	50 억	87790	N	N	N	N
79	20230818	110916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9750	-100	5	-1.02	18787890	1931	39.38	9850	9850	9550	12800	6900	9850	9729.62	0.86	83	9916	9882	9816	9782	9716	9900	9800	51	2950	500	7090	10	1	10149688	990	11.96	2.71	12	0.02	815.00	3600.00	13000	20220825	-25.00	9350	20230726	4.28	11190	-12.87	20230309	9350	4.28	20230726	13000	-25.00	20220825	9350	4.28	20230726	0.65	N	225190	500	50 억	87790	N	N	N	N
80	20230818	100921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9780	-70	5	-0.71	12117130	1247	25.43	9850	9850	9550	12800	6900	9850	9717.02	0.86	178	9916	9882	9816	9782	9716	9900	9800	51	2950	500	7090	10	1	10149688	993	12.00	2.72	12	0.01	815.00	3600.00	13000	20220825	-24.77	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	13000	-24.77	20220825	9350	4.60	20230726	0.65	N	225190	500	50 억	87790	N	N	N	N
81	20230818	090925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9740	-110	5	-1.12	7971970	823	16.78	9850	9850	9550	12800	6900	9850	9686.48	0.86	133	9916	9882	9816	9782	9716	9900	9800	51	2950	500	7090	10	1	10149688	989	11.95	2.71	12	0.01	815.00	3600.00	13000	20220825	-25.08	9350	20230726	4.17	11190	-12.96	20230309	9350	4.17	20230726	13000	-25.08	20220825	9350	4.17	20230726	0.65	N	225190	500	50 억	87790	N	N	N	N
82	20230817	160920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9850	30	2	0.31	46849910	4785	46.22	9850	9850	9750	12760	6880	9820	9790.99	0.87	-252	9926	9872	9826	9772	9726	9850	9750	51	2940	500	7070	10	1	10149688	1000	12.09	2.74	12	0.05	815.00	3600.00	13000	20220825	-24.23	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	13000	-24.23	20220825	9350	5.35	20230726	0.65	N	225190	500	50 억	88044	N	N	N	N
83	20230817	150927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9840	20	2	0.20	45875560	4686	45.26	9850	9850	9750	12760	6880	9820	9789.92	0.87	-248	9926	9872	9826	9772	9726	9850	9750	51	2940	500	7070	10	1	10149688	999	12.07	2.73	12	0.05	815.00	3600.00	13000	20220825	-24.31	9350	20230726	5.24	11190	-12.06	20230309	9350	5.24	20230726	13000	-24.31	20220825	9350	5.24	20230726	0.65	N	225190	500	50 억	88044	N	N	N	N
84	20230817	140918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9840	20	2	0.20	42619070	4355	42.07	9850	9850	9750	12760	6880	9820	9786.24	0.87	-248	9926	9872	9826	9772	9726	9850	9750	51	2940	500	7070	10	1	10149688	999	12.07	2.73	12	0.04	815.00	3600.00	13000	20220825	-24.31	9350	20230726	5.24	11190	-12.06	20230309	9350	5.24	20230726	13000	-24.31	20220825	9350	5.24	20230726	0.65	N	225190	500	50 억	88044	N	N	N	N
85	20230817	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9800	-20	5	-0.20	40639490	4154	40.12	9850	9850	9750	12760	6880	9820	9783.22	0.87	-217	9926	9872	9826	9772	9726	9850	9750	51	2940	500	7070	10	1	10149688	995	12.02	2.72	12	0.04	815.00	3600.00	13000	20220825	-24.62	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	13000	-24.62	20220825	9350	4.81	20230726	0.65	N	225190	500	50 억	88044	N	N	N	N
86	20230817	120919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9800	-20	5	-0.20	39953390	4084	39.45	9850	9850	9750	12760	6880	9820	9782.91	0.87	-217	9926	9872	9826	9772	9726	9850	9750	51	2940	500	7070	10	1	10149688	995	12.02	2.72	12	0.04	815.00	3600.00	13000	20220825	-24.62	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	13000	-24.62	20220825	9350	4.81	20230726	0.65	N	225190	500	50 억	88044	N	N	N	N
87	20230817	110920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9750	-70	5	-0.71	31988320	3270	31.59	9850	9850	9750	12760	6880	9820	9782.36	0.87	-179	9926	9872	9826	9772	9726	9850	9750	51	2940	500	7070	10	1	10149688	990	11.96	2.71	12	0.03	815.00	3600.00	13000	20220825	-25.00	9350	20230726	4.28	11190	-12.87	20230309	9350	4.28	20230726	13000	-25.00	20220825	9350	4.28	20230726	0.65	N	225190	500	50 억	88044	N	N	N	N
88	20230817	100915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9810	-10	5	-0.10	21909980	2238	21.62	9850	9850	9770	12760	6880	9820	9789.98	0.87	-64	9926	9872	9826	9772	9726	9850	9750	51	2940	500	7070	10	1	10149688	996	12.04	2.73	12	0.02	815.00	3600.00	13000	20220825	-24.54	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	13000	-24.54	20220825	9350	4.92	20230726	0.65	N	225190	500	50 억	88044	N	N	N	N
89	20230817	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9800	-20	5	-0.20	1218540	124	1.20	9850	9850	9790	12760	6880	9820	9826.94	0.87	3	9926	9872	9826	9772	9726	9850	9750	51	2940	500	7070	10	1	10149688	995	12.02	2.72	12	0.00	815.00	3600.00	13000	20220825	-24.62	9350	20230726	4.81	11190	-12.42	20230309	9350	4.81	20230726	13000	-24.62	20220825	9350	4.81	20230726	0.65	N	225190	500	50 억	88044	N	N	N	N
90	20230816	160918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	-60	5	-0.61	101656840	10352	112.85	9880	9880	9780	12840	6920	9880	9820.02	0.86	328	10106	9992	9886	9772	9666	9940	9720	51	2960	500	7110	10	1	10149688	997	12.05	2.73	12	0.10	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	13000	-24.46	20220825	9350	5.03	20230726	0.66	N	225190	500	50 억	87716	N	N	N	N
91	20230816	150921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	-60	5	-0.61	98613230	10042	109.47	9880	9880	9780	12840	6920	9880	9820.08	0.86	233	10106	9992	9886	9772	9666	9940	9720	51	2960	500	7110	10	1	10149688	997	12.05	2.73	12	0.10	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	13000	-24.46	20220825	9350	5.03	20230726	0.66	N	225190	500	50 억	87716	N	N	N	N
92	20230816	140919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9860	-20	5	-0.20	86730340	8832	96.28	9880	9880	9780	12840	6920	9880	9820.01	0.86	-109	10106	9992	9886	9772	9666	9940	9720	51	2960	500	7110	10	1	10149688	1001	12.10	2.74	12	0.09	815.00	3600.00	13000	20220825	-24.15	9350	20230726	5.45	11190	-11.89	20230309	9350	5.45	20230726	13000	-24.15	20220825	9350	5.45	20230726	0.66	N	225190	500	50 억	87716	N	N	N	N
93	20230816	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9810	-70	5	-0.71	77318710	7875	85.85	9880	9880	9780	12840	6920	9880	9818.25	0.86	-109	10106	9992	9886	9772	9666	9940	9720	51	2960	500	7110	10	1	10149688	996	12.04	2.73	12	0.08	815.00	3600.00	13000	20220825	-24.54	9350	20230726	4.92	11190	-12.33	20230309	9350	4.92	20230726	13000	-24.54	20220825	9350	4.92	20230726	0.66	N	225190	500	50 억	87716	N	N	N	N
94	20230816	120928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9820	-60	5	-0.61	74744450	7613	82.99	9880	9880	9780	12840	6920	9880	9818.00	0.86	-121	10106	9992	9886	9772	9666	9940	9720	51	2960	500	7110	10	1	10149688	997	12.05	2.73	12	0.08	815.00	3600.00	13000	20220825	-24.46	9350	20230726	5.03	11190	-12.24	20230309	9350	5.03	20230726	13000	-24.46	20220825	9350	5.03	20230726	0.66	N	225190	500	50 억	87716	N	N	N	N
95	20230816	110924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9830	-50	5	-0.51	61570720	6272	68.37	9880	9880	9780	12840	6920	9880	9816.76	0.86	-205	10106	9992	9886	9772	9666	9940	9720	51	2960	500	7110	10	1	10149688	998	12.06	2.73	12	0.06	815.00	3600.00	13000	20220825	-24.38	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	13000	-24.38	20220825	9350	5.13	20230726	0.66	N	225190	500	50 억	87716	N	N	N	N
96	20230816	100919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9790	-90	5	-0.91	38754960	3948	43.04	9880	9880	9780	12840	6920	9880	9816.35	0.86	-329	10106	9992	9886	9772	9666	9940	9720	51	2960	500	7110	10	1	10149688	994	12.01	2.72	12	0.04	815.00	3600.00	13000	20220825	-24.69	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	13000	-24.69	20220825	9350	4.71	20230726	0.66	N	225190	500	50 억	87716	N	N	N	N
97	20230816	090915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9860	-20	5	-0.20	6131110	622	6.78	9880	9880	9850	12840	6920	9880	9857.09	0.86	-139	10106	9992	9886	9772	9666	9940	9720	51	2960	500	7110	10	1	10149688	1001	12.10	2.74	12	0.01	815.00	3600.00	13000	20220825	-24.15	9350	20230726	5.45	11190	-11.89	20230309	9350	5.45	20230726	13000	-24.15	20220825	9350	5.45	20230726	0.66	N	225190	500	50 억	87716	N	N	N	N
98	20230814	160908	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9880	-110	5	-1.10	80179980	8121	57.60	10000	10000	9780	12980	7000	9990	9873.17	0.87	-89	10130	10060	9930	9860	9730	10095	9895	51	2990	500	7190	10	1	10149688	1003	12.12	2.74	12	0.08	815.00	3600.00	13000	20220825	-24.00	9350	20230726	5.67	11190	-11.71	20230309	9350	5.67	20230726	13000	-24.00	20220825	9350	5.67	20230726	0.67	N	225190	500	50 억	87805	N	N	N	N
99	20230814	150904	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9890	-100	5	-1.00	77401780	7840	55.61	10000	10000	9780	12980	7000	9990	9872.68	0.87	-89	10130	10060	9930	9860	9730	10095	9895	51	2990	500	7190	10	1	10149688	1004	12.13	2.75	12	0.08	815.00	3600.00	13000	20220825	-23.92	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	13000	-23.92	20220825	9350	5.78	20230726	0.67	N	225190	500	50 억	87805	N	N	N	N
100	20230814	140907	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9870	-120	5	-1.20	71690050	7263	51.52	10000	10000	9780	12980	7000	9990	9870.58	0.87	87	10130	10060	9930	9860	9730	10095	9895	51	2990	500	7190	10	1	10149688	1002	12.11	2.74	12	0.07	815.00	3600.00	13000	20220825	-24.08	9350	20230726	5.56	11190	-11.80	20230309	9350	5.56	20230726	13000	-24.08	20220825	9350	5.56	20230726	0.67	N	225190	500	50 억	87805	N	N	N	N
101	20230814	130857	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9870	-120	5	-1.20	53880610	5462	38.74	10000	10000	9780	12980	7000	9990	9864.63	0.87	126	10130	10060	9930	9860	9730	10095	9895	51	2990	500	7190	10	1	10149688	1002	12.11	2.74	12	0.05	815.00	3600.00	13000	20220825	-24.08	9350	20230726	5.56	11190	-11.80	20230309	9350	5.56	20230726	13000	-24.08	20220825	9350	5.56	20230726	0.67	N	225190	500	50 억	87805	N	N	N	N
102	20230814	120904	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9850	-140	5	-1.40	46159450	4679	33.19	10000	10000	9780	12980	7000	9990	9865.24	0.87	127	10130	10060	9930	9860	9730	10095	9895	51	2990	500	7190	10	1	10149688	1000	12.09	2.74	12	0.05	815.00	3600.00	13000	20220825	-24.23	9350	20230726	5.35	11190	-11.97	20230309	9350	5.35	20230726	13000	-24.23	20220825	9350	5.35	20230726	0.67	N	225190	500	50 억	87805	N	N	N	N
103	20230814	110858	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9890	-100	5	-1.00	39329900	3987	28.28	10000	10000	9780	12980	7000	9990	9864.53	0.87	166	10130	10060	9930	9860	9730	10095	9895	51	2990	500	7190	10	1	10149688	1004	12.13	2.75	12	0.04	815.00	3600.00	13000	20220825	-23.92	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	13000	-23.92	20220825	9350	5.78	20230726	0.67	N	225190	500	50 억	87805	N	N	N	N
104	20230814	100900	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9860	-130	5	-1.30	32562440	3301	23.41	10000	10000	9780	12980	7000	9990	9864.42	0.87	172	10130	10060	9930	9860	9730	10095	9895	51	2990	500	7190	10	1	10149688	1001	12.10	2.74	12	0.03	815.00	3600.00	13000	20220825	-24.15	9350	20230726	5.45	11190	-11.89	20230309	9350	5.45	20230726	13000	-24.15	20220825	9350	5.45	20230726	0.67	N	225190	500	50 억	87805	N	N	N	N
105	20230814	090858	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9910	-80	5	-0.80	5370820	539	3.82	10000	10000	9910	12980	7000	9990	9964.42	0.87	-224	10130	10060	9930	9860	9730	10095	9895	51	2990	500	7190	10	1	10149688	1006	12.16	2.75	12	0.01	815.00	3600.00	13000	20220825	-23.77	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	13000	-23.77	20220825	9350	5.99	20230726	0.67	N	225190	500	50 억	87805	N	N	N	N
106	20230811	160859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9990	200	2	2.04	139333960	14030	172.40	9800	10000	9800	12720	6860	9790	9931.14	0.86	779	9843	9816	9763	9736	9683	9830	9750	51	2930	500	7040	10	1	10149688	1014	12.26	2.77	12	0.14	815.00	3600.00	13000	20220825	-23.15	9350	20230726	6.84	11190	-10.72	20230309	9350	6.84	20230726	13000	-23.15	20220825	9350	6.84	20230726	0.67	N	225190	500	50 억	87161	N	N	N	N
107	20230811	150854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9950	160	2	1.63	119741080	12067	148.28	9800	10000	9800	12720	6860	9790	9923.02	0.86	919	9843	9816	9763	9736	9683	9830	9750	51	2930	500	7040	10	1	10149688	1010	12.21	2.76	12	0.12	815.00	3600.00	13000	20220825	-23.46	9350	20230726	6.42	11190	-11.08	20230309	9350	6.42	20230726	13000	-23.46	20220825	9350	6.42	20230726	0.67	N	225190	500	50 억	87161	N	N	N	N
108	20230811	140852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9980	190	2	1.94	110903160	11179	137.37	9800	10000	9800	12720	6860	9790	9920.67	0.86	924	9843	9816	9763	9736	9683	9830	9750	51	2930	500	7040	10	1	10149688	1013	12.25	2.77	12	0.11	815.00	3600.00	13000	20220825	-23.23	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	13000	-23.23	20220825	9350	6.74	20230726	0.67	N	225190	500	50 억	87161	N	N	N	N
109	20230811	130851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9980	190	2	1.94	95775750	9664	118.75	9800	9990	9800	12720	6860	9790	9910.57	0.86	988	9843	9816	9763	9736	9683	9830	9750	51	2930	500	7040	10	1	10149688	1013	12.25	2.77	12	0.10	815.00	3600.00	13000	20220825	-23.23	9350	20230726	6.74	11190	-10.81	20230309	9350	6.74	20230726	13000	-23.23	20220825	9350	6.74	20230726	0.67	N	225190	500	50 억	87161	N	N	N	N
110	20230811	120843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9910	120	2	1.23	57863040	5862	72.03	9800	9910	9800	12720	6860	9790	9870.87	0.86	985	9843	9816	9763	9736	9683	9830	9750	51	2930	500	7040	10	1	10149688	1006	12.16	2.75	12	0.06	815.00	3600.00	13000	20220825	-23.77	9350	20230726	5.99	11190	-11.44	20230309	9350	5.99	20230726	13000	-23.77	20220825	9350	5.99	20230726	0.67	N	225190	500	50 억	87161	N	N	N	N
111	20230811	110844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9890	100	2	1.02	40192570	4076	50.09	9800	9900	9800	12720	6860	9790	9860.79	0.86	514	9843	9816	9763	9736	9683	9830	9750	51	2930	500	7040	10	1	10149688	1004	12.13	2.75	12	0.04	815.00	3600.00	13000	20220825	-23.92	9350	20230726	5.78	11190	-11.62	20230309	9350	5.78	20230726	13000	-23.92	20220825	9350	5.78	20230726	0.67	N	225190	500	50 억	87161	N	N	N	N
112	20230811	100840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9870	80	2	0.82	23130200	2351	28.89	9800	9870	9800	12720	6860	9790	9838.45	0.86	493	9843	9816	9763	9736	9683	9830	9750	51	2930	500	7040	10	1	10149688	1002	12.11	2.74	12	0.02	815.00	3600.00	13000	20220825	-24.08	9350	20230726	5.56	11190	-11.80	20230309	9350	5.56	20230726	13000	-24.08	20220825	9350	5.56	20230726	0.67	N	225190	500	50 억	87161	N	N	N	N
113	20230811	090851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9830	40	2	0.41	2131420	217	2.67	9800	9830	9800	12720	6860	9790	9822.21	0.86	2	9843	9816	9763	9736	9683	9830	9750	51	2930	500	7040	10	1	10149688	998	12.06	2.73	12	0.00	815.00	3600.00	13000	20220825	-24.38	9350	20230726	5.13	11190	-12.15	20230309	9350	5.13	20230726	13000	-24.38	20220825	9350	5.13	20230726	0.67	N	225190	500	50 억	87161	N	N	N	N
114	20230810	160841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9790	80	2	0.82	79208290	8133	165.54	9720	9790	9710	12620	6800	9710	9739.09	0.85	620	9756	9732	9706	9682	9656	9745	9695	51	2910	500	6990	10	1	10149688	994	12.01	2.72	12	0.08	815.00	3600.00	13000	20220825	-24.69	9350	20230726	4.71	11190	-12.51	20230309	9350	4.71	20230726	13000	-24.69	20220825	9350	4.71	20230726	0.68	N	225190	500	50 억	86541	N	N	N	N
115	20230810	150839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9780	70	2	0.72	77946110	8004	162.91	9720	9790	9710	12620	6800	9710	9738.39	0.85	626	9756	9732	9706	9682	9656	9745	9695	51	2910	500	6990	10	1	10149688	993	12.00	2.72	12	0.08	815.00	3600.00	13000	20220825	-24.77	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	13000	-24.77	20220825	9350	4.60	20230726	0.68	N	225190	500	50 억	86541	N	N	N	N
116	20230810	140840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9770	60	2	0.62	65694560	6750	137.39	9720	9770	9710	12620	6800	9710	9732.53	0.85	435	9756	9732	9706	9682	9656	9745	9695	51	2910	500	6990	10	1	10149688	992	11.99	2.71	12	0.07	815.00	3600.00	13000	20220825	-24.85	9350	20230726	4.49	11190	-12.69	20230309	9350	4.49	20230726	13000	-24.85	20220825	9350	4.49	20230726	0.68	N	225190	500	50 억	86541	N	N	N	N
117	20230810	130832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9760	50	2	0.51	57742910	5935	120.80	9720	9760	9710	12620	6800	9710	9729.22	0.85	433	9756	9732	9706	9682	9656	9745	9695	51	2910	500	6990	10	1	10149688	991	11.98	2.71	12	0.06	815.00	3600.00	13000	20220825	-24.92	9350	20230726	4.39	11190	-12.78	20230309	9350	4.39	20230726	13000	-24.92	20220825	9350	4.39	20230726	0.68	N	225190	500	50 억	86541	N	N	N	N
118	20230810	120849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9740	30	2	0.31	46742810	4806	97.82	9720	9740	9710	12620	6800	9710	9725.93	0.85	333	9756	9732	9706	9682	9656	9745	9695	51	2910	500	6990	10	1	10149688	989	11.95	2.71	12	0.05	815.00	3600.00	13000	20220825	-25.08	9350	20230726	4.17	11190	-12.96	20230309	9350	4.17	20230726	13000	-25.08	20220825	9350	4.17	20230726	0.68	N	225190	500	50 억	86541	N	N	N	N
119	20230810	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9730	20	2	0.21	25882000	2661	54.16	9720	9740	9710	12620	6800	9710	9726.42	0.85	333	9756	9732	9706	9682	9656	9745	9695	51	2910	500	6990	10	1	10149688	988	11.94	2.70	12	0.03	815.00	3600.00	13000	20220825	-25.15	9350	20230726	4.06	11190	-13.05	20230309	9350	4.06	20230726	13000	-25.15	20220825	9350	4.06	20230726	0.68	N	225190	500	50 억	86541	N	N	N	N
120	20230810	100843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9720	10	2	0.10	12875210	1324	26.95	9720	9740	9710	12620	6800	9710	9724.48	0.85	83	9756	9732	9706	9682	9656	9745	9695	51	2910	500	6990	10	1	10149688	987	11.93	2.70	12	0.01	815.00	3600.00	13000	20220825	-25.23	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	13000	-25.23	20220825	9350	3.96	20230726	0.68	N	225190	500	50 억	86541	N	N	N	N
121	20230810	090853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9740	30	2	0.31	389210	40	0.81	9720	9740	9720	12620	6800	9710	9730.25	0.85	34	9756	9732	9706	9682	9656	9745	9695	51	2910	500	6990	10	1	10149688	989	11.95	2.71	12	0.00	815.00	3600.00	13000	20220825	-25.08	9350	20230726	4.17	11190	-12.96	20230309	9350	4.17	20230726	13000	-25.08	20220825	9350	4.17	20230726	0.68	N	225190	500	50 억	86541	N	N	N	N
122	20230809	160841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9710	30	2	0.31	47440920	4884	90.11	9700	9730	9680	12580	6780	9680	9713.54	0.85	-148	9760	9720	9700	9660	9640	9710	9650	51	2900	500	6960	10	1	10149688	986	11.91	2.70	12	0.05	815.00	3600.00	13000	20220825	-25.31	9350	20230726	3.85	11190	-13.23	20230309	9350	3.85	20230726	13000	-25.31	20220825	9350	3.85	20230726	0.67	N	225190	500	50 억	86689	N	N	N	N
123	20230809	150831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9720	40	2	0.41	47081600	4847	89.43	9700	9730	9680	12580	6780	9680	9713.55	0.85	-148	9760	9720	9700	9660	9640	9710	9650	51	2900	500	6960	10	1	10149688	987	11.93	2.70	12	0.05	815.00	3600.00	13000	20220825	-25.23	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	13000	-25.23	20220825	9350	3.96	20230726	0.67	N	225190	500	50 억	86689	N	N	N	N
124	20230809	140828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9710	30	2	0.31	28030940	2886	53.25	9700	9730	9680	12580	6780	9680	9712.73	0.85	-148	9760	9720	9700	9660	9640	9710	9650	51	2900	500	6960	10	1	10149688	986	11.91	2.70	12	0.03	815.00	3600.00	13000	20220825	-25.31	9350	20230726	3.85	11190	-13.23	20230309	9350	3.85	20230726	13000	-25.31	20220825	9350	3.85	20230726	0.67	N	225190	500	50 억	86689	N	N	N	N
125	20230809	130849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9720	40	2	0.41	24203030	2492	45.98	9700	9730	9680	12580	6780	9680	9712.29	0.85	-148	9760	9720	9700	9660	9640	9710	9650	51	2900	500	6960	10	1	10149688	987	11.93	2.70	12	0.02	815.00	3600.00	13000	20220825	-25.23	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	13000	-25.23	20220825	9350	3.96	20230726	0.67	N	225190	500	50 억	86689	N	N	N	N
126	20230809	120846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9710	30	2	0.31	19304940	1988	36.68	9700	9730	9680	12580	6780	9680	9710.73	0.85	-148	9760	9720	9700	9660	9640	9710	9650	51	2900	500	6960	10	1	10149688	986	11.91	2.70	12	0.02	815.00	3600.00	13000	20220825	-25.31	9350	20230726	3.85	11190	-13.23	20230309	9350	3.85	20230726	13000	-25.31	20220825	9350	3.85	20230726	0.67	N	225190	500	50 억	86689	N	N	N	N
127	20230809	110840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9720	40	2	0.41	16554920	1705	31.46	9700	9730	9680	12580	6780	9680	9709.63	0.85	-145	9760	9720	9700	9660	9640	9710	9650	51	2900	500	6960	10	1	10149688	987	11.93	2.70	12	0.02	815.00	3600.00	13000	20220825	-25.23	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	13000	-25.23	20220825	9350	3.96	20230726	0.67	N	225190	500	50 억	86689	N	N	N	N
128	20230809	100829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9720	40	2	0.41	14281090	1471	27.14	9700	9730	9680	12580	6780	9680	9708.42	0.85	-137	9760	9720	9700	9660	9640	9710	9650	51	2900	500	6960	10	1	10149688	987	11.93	2.70	12	0.01	815.00	3600.00	13000	20220825	-25.23	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	13000	-25.23	20220825	9350	3.96	20230726	0.67	N	225190	500	50 억	86689	N	N	N	N
129	20230809	090833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9700	20	2	0.21	2822690	291	5.37	9700	9710	9680	12580	6780	9680	9699.97	0.85	-118	9760	9720	9700	9660	9640	9710	9650	51	2900	500	6960	10	1	10149688	985	11.90	2.69	12	0.00	815.00	3600.00	13000	20220825	-25.38	9350	20230726	3.74	11190	-13.32	20230309	9350	3.74	20230726	13000	-25.38	20220825	9350	3.74	20230726	0.67	N	225190	500	50 억	86689	N	N	N	N
130	20230808	160849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9680	-10	5	-0.10	52454370	5412	55.14	9740	9740	9680	12590	6790	9690	9692.23	0.86	-341	9730	9710	9680	9660	9630	9720	9670	51	2900	500	6970	10	1	10149688	982	11.88	2.69	12	0.05	815.00	3600.00	13000	20220825	-25.54	9350	20230726	3.53	11190	-13.49	20230309	9350	3.53	20230726	13000	-25.54	20220825	9350	3.53	20230726	0.67	N	225190	500	50 억	87031	N	N	N	N
131	20230808	150838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9690	0	3	0.00	46452600	4792	48.82	9740	9740	9680	12590	6790	9690	9693.78	0.86	-296	9730	9710	9680	9660	9630	9720	9670	51	2900	500	6970	10	1	10149688	984	11.89	2.69	12	0.05	815.00	3600.00	13000	20220825	-25.46	9350	20230726	3.64	11190	-13.40	20230309	9350	3.64	20230726	13000	-25.46	20220825	9350	3.64	20230726	0.67	N	225190	500	50 억	87031	N	N	N	N
132	20230808	140835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9700	10	2	0.10	31006930	3197	32.57	9740	9740	9680	12590	6790	9690	9698.76	0.86	-212	9730	9710	9680	9660	9630	9720	9670	51	2900	500	6970	10	1	10149688	985	11.90	2.69	12	0.03	815.00	3600.00	13000	20220825	-25.38	9350	20230726	3.74	11190	-13.32	20230309	9350	3.74	20230726	13000	-25.38	20220825	9350	3.74	20230726	0.67	N	225190	500	50 억	87031	N	N	N	N
133	20230808	130826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9700	10	2	0.10	29192400	3010	30.67	9740	9740	9680	12590	6790	9690	9698.47	0.86	-189	9730	9710	9680	9660	9630	9720	9670	51	2900	500	6970	10	1	10149688	985	11.90	2.69	12	0.03	815.00	3600.00	13000	20220825	-25.38	9350	20230726	3.74	11190	-13.32	20230309	9350	3.74	20230726	13000	-25.38	20220825	9350	3.74	20230726	0.67	N	225190	500	50 억	87031	N	N	N	N
134	20230808	120833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9710	20	2	0.21	17007890	1753	17.86	9740	9740	9690	12590	6790	9690	9702.16	0.86	-115	9730	9710	9680	9660	9630	9720	9670	51	2900	500	6970	10	1	10149688	986	11.91	2.70	12	0.02	815.00	3600.00	13000	20220825	-25.31	9350	20230726	3.85	11190	-13.23	20230309	9350	3.85	20230726	13000	-25.31	20220825	9350	3.85	20230726	0.67	N	225190	500	50 억	87031	N	N	N	N
135	20230808	110821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9690	0	3	0.00	15776360	1626	16.57	9740	9740	9690	12590	6790	9690	9702.56	0.86	-81	9730	9710	9680	9660	9630	9720	9670	51	2900	500	6970	10	1	10149688	984	11.89	2.69	12	0.02	815.00	3600.00	13000	20220825	-25.46	9350	20230726	3.64	11190	-13.40	20230309	9350	3.64	20230726	13000	-25.46	20220825	9350	3.64	20230726	0.67	N	225190	500	50 억	87031	N	N	N	N
136	20230808	100834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9700	10	2	0.10	11452770	1180	12.02	9740	9740	9690	12590	6790	9690	9705.74	0.86	-35	9730	9710	9680	9660	9630	9720	9670	51	2900	500	6970	10	1	10149688	985	11.90	2.69	12	0.01	815.00	3600.00	13000	20220825	-25.38	9350	20230726	3.74	11190	-13.32	20230309	9350	3.74	20230726	13000	-25.38	20220825	9350	3.74	20230726	0.67	N	225190	500	50 억	87031	N	N	N	N
137	20230808	090839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9720	30	2	0.31	1362630	140	1.43	9740	9740	9690	12590	6790	9690	9733.07	0.86	0	9730	9710	9680	9660	9630	9720	9670	51	2900	500	6970	10	1	10149688	987	11.93	2.70	12	0.00	815.00	3600.00	13000	20220825	-25.23	9350	20230726	3.96	11190	-13.14	20230309	9350	3.96	20230726	13000	-25.23	20220825	9350	3.96	20230726	0.67	N	225190	500	50 억	87031	N	N	N	N
138	20230807	160830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9690	10	2	0.10	94942080	9815	189.44	9680	9700	9650	12580	6780	9680	9673.14	0.88	-1822	9786	9732	9656	9602	9526	9695	9565	51	2900	500	6960	10	1	10149688	984	11.89	2.69	12	0.10	815.00	3600.00	13000	20220825	-25.46	9350	20230726	3.64	11190	-13.40	20230309	9350	3.64	20230726	13000	-25.46	20220825	9350	3.64	20230726	0.67	N	225190	500	50 억	88853	N	N	N	N
139	20230807	150830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9660	-20	5	-0.21	90286050	9333	180.14	9680	9700	9650	12580	6780	9680	9673.85	0.88	-1547	9786	9732	9656	9602	9526	9695	9565	51	2900	500	6960	10	1	10149688	980	11.85	2.68	12	0.09	815.00	3600.00	13000	20220825	-25.69	9350	20230726	3.32	11190	-13.67	20230309	9350	3.32	20230726	13000	-25.69	20220825	9350	3.32	20230726	0.67	N	225190	500	50 억	88853	N	N	N	N
140	20230807	140835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9670	-10	5	-0.10	76375490	7893	152.35	9680	9700	9650	12580	6780	9680	9676.36	0.88	-994	9786	9732	9656	9602	9526	9695	9565	51	2900	500	6960	10	1	10149688	981	11.87	2.69	12	0.08	815.00	3600.00	13000	20220825	-25.62	9350	20230726	3.42	11190	-13.58	20230309	9350	3.42	20230726	13000	-25.62	20220825	9350	3.42	20230726	0.67	N	225190	500	50 억	88853	N	N	N	N
141	20230807	130826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9670	-10	5	-0.10	62769030	6486	125.19	9680	9700	9650	12580	6780	9680	9677.62	0.88	-764	9786	9732	9656	9602	9526	9695	9565	51	2900	500	6960	10	1	10149688	981	11.87	2.69	12	0.06	815.00	3600.00	13000	20220825	-25.62	9350	20230726	3.42	11190	-13.58	20230309	9350	3.42	20230726	13000	-25.62	20220825	9350	3.42	20230726	0.67	N	225190	500	50 억	88853	N	N	N	N
142	20230807	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9680	0	3	0.00	47730940	4933	95.21	9680	9700	9650	12580	6780	9680	9675.84	0.88	-643	9786	9732	9656	9602	9526	9695	9565	51	2900	500	6960	10	1	10149688	982	11.88	2.69	12	0.05	815.00	3600.00	13000	20220825	-25.54	9350	20230726	3.53	11190	-13.49	20230309	9350	3.53	20230726	13000	-25.54	20220825	9350	3.53	20230726	0.67	N	225190	500	50 억	88853	N	N	N	N
143	20230807	110818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9670	-10	5	-0.10	34463450	3565	68.81	9680	9690	9650	12580	6780	9680	9667.17	0.88	-446	9786	9732	9656	9602	9526	9695	9565	51	2900	500	6960	10	1	10149688	981	11.87	2.69	12	0.04	815.00	3600.00	13000	20220825	-25.62	9350	20230726	3.42	11190	-13.58	20230309	9350	3.42	20230726	13000	-25.62	20220825	9350	3.42	20230726	0.67	N	225190	500	50 억	88853	N	N	N	N
144	20230807	100829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9690	10	2	0.10	23466750	2428	46.86	9680	9690	9650	12580	6780	9680	9665.05	0.88	-275	9786	9732	9656	9602	9526	9695	9565	51	2900	500	6960	10	1	10149688	984	11.89	2.69	12	0.02	815.00	3600.00	13000	20220825	-25.46	9350	20230726	3.64	11190	-13.40	20230309	9350	3.64	20230726	13000	-25.46	20220825	9350	3.64	20230726	0.67	N	225190	500	50 억	88853	N	N	N	N
145	20230807	090826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9650	-30	5	-0.31	6264650	648	12.51	9680	9680	9650	12580	6780	9680	9667.67	0.88	-24	9786	9732	9656	9602	9526	9695	9565	51	2900	500	6960	10	1	10149688	979	11.84	2.68	12	0.01	815.00	3600.00	13000	20220825	-25.77	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	13000	-25.77	20220825	9350	3.21	20230726	0.67	N	225190	500	50 억	88853	N	N	N	N
146	20230804	160820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9680	30	2	0.31	49995030	5181	205.76	9700	9710	9580	12540	6760	9650	9649.64	0.88	-576	9743	9696	9623	9576	9503	9720	9600	51	2890	500	6940	10	1	10149688	982	11.88	2.69	12	0.05	815.00	3600.00	13000	20220825	-25.54	9350	20230726	3.53	11190	-13.49	20230309	9350	3.53	20230726	13000	-25.54	20220825	9350	3.53	20230726	0.67	N	225190	500	50 억	89427	N	N	N	N
147	20230804	150819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9680	30	2	0.31	48834260	5061	200.99	9700	9710	9580	12540	6760	9650	9649.13	0.88	-502	9743	9696	9623	9576	9503	9720	9600	51	2890	500	6940	10	1	10149688	982	11.88	2.69	12	0.05	815.00	3600.00	13000	20220825	-25.54	9350	20230726	3.53	11190	-13.49	20230309	9350	3.53	20230726	13000	-25.54	20220825	9350	3.53	20230726	0.67	N	225190	500	50 억	89427	N	N	N	N
148	20230804	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9660	10	2	0.10	45062130	4671	185.50	9700	9710	9580	12540	6760	9650	9647.21	0.88	-483	9743	9696	9623	9576	9503	9720	9600	51	2890	500	6940	10	1	10149688	980	11.85	2.68	12	0.05	815.00	3600.00	13000	20220825	-25.69	9350	20230726	3.32	11190	-13.67	20230309	9350	3.32	20230726	13000	-25.69	20220825	9350	3.32	20230726	0.67	N	225190	500	50 억	89427	N	N	N	N
149	20230804	130817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9660	10	2	0.10	42357300	4391	174.38	9700	9710	9580	12540	6760	9650	9646.39	0.88	-431	9743	9696	9623	9576	9503	9720	9600	51	2890	500	6940	10	1	10149688	980	11.85	2.68	12	0.04	815.00	3600.00	13000	20220825	-25.69	9350	20230726	3.32	11190	-13.67	20230309	9350	3.32	20230726	13000	-25.69	20220825	9350	3.32	20230726	0.67	N	225190	500	50 억	89427	N	N	N	N
150	20230804	120815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9680	30	2	0.31	38258360	3967	157.55	9700	9710	9580	12540	6760	9650	9644.15	0.88	-376	9743	9696	9623	9576	9503	9720	9600	51	2890	500	6940	10	1	10149688	982	11.88	2.69	12	0.04	815.00	3600.00	13000	20220825	-25.54	9350	20230726	3.53	11190	-13.49	20230309	9350	3.53	20230726	13000	-25.54	20220825	9350	3.53	20230726	0.67	N	225190	500	50 억	89427	N	N	N	N
151	20230804	110824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9630	-20	5	-0.21	33759170	3501	139.04	9700	9710	9580	12540	6760	9650	9642.72	0.88	-193	9743	9696	9623	9576	9503	9720	9600	51	2890	500	6940	10	1	10149688	977	11.82	2.67	12	0.03	815.00	3600.00	13000	20220825	-25.92	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	13000	-25.92	20220825	9350	2.99	20230726	0.67	N	225190	500	50 억	89427	N	N	N	N
152	20230804	100810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9660	10	2	0.10	12606610	1302	51.71	9700	9710	9650	12540	6760	9650	9682.50	0.88	-41	9743	9696	9623	9576	9503	9720	9600	51	2890	500	6940	10	1	10149688	980	11.85	2.68	12	0.01	815.00	3600.00	13000	20220825	-25.69	9350	20230726	3.32	11190	-13.67	20230309	9350	3.32	20230726	13000	-25.69	20220825	9350	3.32	20230726	0.67	N	225190	500	50 억	89427	N	N	N	N
153	20230804	090810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9710	60	2	0.62	4075370	420	16.68	9700	9710	9700	12540	6760	9650	9703.26	0.88	-2	9743	9696	9623	9576	9503	9720	9600	51	2890	500	6940	10	1	10149688	986	11.91	2.70	12	0.00	815.00	3600.00	13000	20220825	-25.31	9350	20230726	3.85	11190	-13.23	20230309	9350	3.85	20230726	13000	-25.31	20220825	9350	3.85	20230726	0.67	N	225190	500	50 억	89427	N	N	N	N
154	20230803	160812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9650	20	2	0.21	24215010	2518	31.83	9550	9670	9550	12510	6750	9630	9616.76	0.88	252	9870	9750	9680	9560	9490	9715	9525	51	2880	500	6930	10	1	10149688	979	11.84	2.68	12	0.02	815.00	3600.00	13000	20220825	-25.77	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	13000	-25.77	20220825	9350	3.21	20230726	0.67	N	225190	500	50 억	89176	N	N	N	N
155	20230803	150819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9650	20	2	0.21	23356700	2429	30.70	9550	9670	9550	12510	6750	9630	9615.77	0.88	252	9870	9750	9680	9560	9490	9715	9525	51	2880	500	6930	10	1	10149688	979	11.84	2.68	12	0.02	815.00	3600.00	13000	20220825	-25.77	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	13000	-25.77	20220825	9350	3.21	20230726	0.67	N	225190	500	50 억	89176	N	N	N	N
156	20230803	140811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9650	20	2	0.21	22093150	2298	29.04	9550	9670	9550	12510	6750	9630	9614.08	0.88	259	9870	9750	9680	9560	9490	9715	9525	51	2880	500	6930	10	1	10149688	979	11.84	2.68	12	0.02	815.00	3600.00	13000	20220825	-25.77	9350	20230726	3.21	11190	-13.76	20230309	9350	3.21	20230726	13000	-25.77	20220825	9350	3.21	20230726	0.67	N	225190	500	50 억	89176	N	N	N	N
157	20230803	130814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9610	-20	5	-0.21	21456160	2232	28.21	9550	9670	9550	12510	6750	9630	9612.97	0.88	287	9870	9750	9680	9560	9490	9715	9525	51	2880	500	6930	10	1	10149688	975	11.79	2.67	12	0.02	815.00	3600.00	13000	20220825	-26.08	9350	20230726	2.78	11190	-14.12	20230309	9350	2.78	20230726	13000	-26.08	20220825	9350	2.78	20230726	0.67	N	225190	500	50 억	89176	N	N	N	N
158	20230803	120817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9630	0	3	0.00	17688730	1841	23.27	9550	9670	9550	12510	6750	9630	9608.22	0.88	288	9870	9750	9680	9560	9490	9715	9525	51	2880	500	6930	10	1	10149688	977	11.82	2.67	12	0.02	815.00	3600.00	13000	20220825	-25.92	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	13000	-25.92	20220825	9350	2.99	20230726	0.67	N	225190	500	50 억	89176	N	N	N	N
159	20230803	110807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9640	10	2	0.10	12377520	1290	16.30	9550	9670	9550	12510	6750	9630	9594.98	0.88	292	9870	9750	9680	9560	9490	9715	9525	51	2880	500	6930	10	1	10149688	978	11.83	2.68	12	0.01	815.00	3600.00	13000	20220825	-25.85	9350	20230726	3.10	11190	-13.85	20230309	9350	3.10	20230726	13000	-25.85	20220825	9350	3.10	20230726	0.67	N	225190	500	50 억	89176	N	N	N	N
160	20230803	100806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9630	0	3	0.00	10297440	1074	13.57	9550	9670	9550	12510	6750	9630	9587.93	0.88	303	9870	9750	9680	9560	9490	9715	9525	51	2880	500	6930	10	1	10149688	977	11.82	2.67	12	0.01	815.00	3600.00	13000	20220825	-25.92	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	13000	-25.92	20220825	9350	2.99	20230726	0.67	N	225190	500	50 억	89176	N	N	N	N
161	20230803	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9600	-30	5	-0.31	4059000	425	5.37	9550	9600	9550	12510	6750	9630	9550.59	0.88	0	9870	9750	9680	9560	9490	9715	9525	51	2880	500	6930	10	1	10149688	974	11.78	2.67	12	0.00	815.00	3600.00	13000	20220825	-26.15	9350	20230726	2.67	11190	-14.21	20230309	9350	2.67	20230726	13000	-26.15	20220825	9350	2.67	20230726	0.67	N	225190	500	50 억	89176	N	N	N	N
162	20230802	160813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9630	-40	5	-0.41	76559950	7912	128.42	9660	9800	9610	12570	6770	9670	9676.43	0.88	-472	9756	9712	9666	9622	9576	9735	9645	51	2900	500	6960	10	1	10149688	977	11.82	2.67	12	0.08	815.00	3600.00	13000	20220825	-25.92	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	13000	-25.92	20220825	9350	2.99	20230726	0.70	N	225190	500	50 억	89647	N	N	N	N
163	20230802	150822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9620	-50	5	-0.52	75211430	7772	126.15	9660	9800	9610	12570	6770	9670	9677.23	0.88	-454	9756	9712	9666	9622	9576	9735	9645	51	2900	500	6960	10	1	10149688	976	11.80	2.67	12	0.08	815.00	3600.00	13000	20220825	-26.00	9350	20230726	2.89	11190	-14.03	20230309	9350	2.89	20230726	13000	-26.00	20220825	9350	2.89	20230726	0.70	N	225190	500	50 억	89647	N	N	N	N
164	20230802	140813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9630	-40	5	-0.41	63838190	6590	106.96	9660	9800	9610	12570	6770	9670	9687.13	0.88	-455	9756	9712	9666	9622	9576	9735	9645	51	2900	500	6960	10	1	10149688	977	11.82	2.67	12	0.06	815.00	3600.00	13000	20220825	-25.92	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	13000	-25.92	20220825	9350	2.99	20230726	0.70	N	225190	500	50 억	89647	N	N	N	N
165	20230802	130808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9680	10	2	0.10	53915860	5562	90.28	9660	9800	9610	12570	6770	9670	9693.61	0.88	-373	9756	9712	9666	9622	9576	9735	9645	51	2900	500	6960	10	1	10149688	982	11.88	2.69	12	0.05	815.00	3600.00	13000	20220825	-25.54	9350	20230726	3.53	11190	-13.49	20230309	9350	3.53	20230726	13000	-25.54	20220825	9350	3.53	20230726	0.70	N	225190	500	50 억	89647	N	N	N	N
166	20230802	120802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9680	10	2	0.10	46724030	4819	78.22	9660	9800	9610	12570	6770	9670	9695.79	0.88	-231	9756	9712	9666	9622	9576	9735	9645	51	2900	500	6960	10	1	10149688	982	11.88	2.69	12	0.05	815.00	3600.00	13000	20220825	-25.54	9350	20230726	3.53	11190	-13.49	20230309	9350	3.53	20230726	13000	-25.54	20220825	9350	3.53	20230726	0.70	N	225190	500	50 억	89647	N	N	N	N
167	20230802	110804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9680	10	2	0.10	39960700	4120	66.87	9660	9800	9610	12570	6770	9670	9699.20	0.88	-18	9756	9712	9666	9622	9576	9735	9645	51	2900	500	6960	10	1	10149688	982	11.88	2.69	12	0.04	815.00	3600.00	13000	20220825	-25.54	9350	20230726	3.53	11190	-13.49	20230309	9350	3.53	20230726	13000	-25.54	20220825	9350	3.53	20230726	0.70	N	225190	500	50 억	89647	N	N	N	N
168	20230802	100807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9700	30	2	0.31	26969580	2779	45.11	9660	9800	9610	12570	6770	9670	9704.78	0.88	25	9756	9712	9666	9622	9576	9735	9645	51	2900	500	6960	10	1	10149688	985	11.90	2.69	12	0.03	815.00	3600.00	13000	20220825	-25.38	9350	20230726	3.74	11190	-13.32	20230309	9350	3.74	20230726	13000	-25.38	20220825	9350	3.74	20230726	0.70	N	225190	500	50 억	89647	N	N	N	N
169	20230802	090805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9780	110	2	1.14	18069400	1864	30.25	9660	9800	9610	12570	6770	9670	9693.88	0.88	15	9756	9712	9666	9622	9576	9735	9645	51	2900	500	6960	10	1	10149688	993	12.00	2.72	12	0.02	815.00	3600.00	13000	20220825	-24.77	9350	20230726	4.60	11190	-12.60	20230309	9350	4.60	20230726	13000	-24.77	20220825	9350	4.60	20230726	0.70	N	225190	500	50 억	89647	N	N	N	N
170	20230801	160806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9670	50	2	0.52	59612700	6161	56.94	9620	9710	9620	12500	6740	9620	9675.82	0.89	-424	9706	9662	9606	9562	9506	9635	9535	51	2880	500	6920	10	1	10149688	981	11.87	2.69	12	0.06	815.00	3600.00	13000	20220825	-25.62	9350	20230726	3.42	11190	-13.58	20230309	9350	3.42	20230726	13000	-25.62	20220825	9350	3.42	20230726	0.71	N	225190	500	50 억	90072	N	N	N	N
171	20230801	150802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9660	40	2	0.42	59032500	6101	56.38	9620	9710	9620	12500	6740	9620	9675.87	0.89	-424	9706	9662	9606	9562	9506	9635	9535	51	2880	500	6920	10	1	10149688	980	11.85	2.68	12	0.06	815.00	3600.00	13000	20220825	-25.69	9350	20230726	3.32	11190	-13.67	20230309	9350	3.32	20230726	13000	-25.69	20220825	9350	3.32	20230726	0.71	N	225190	500	50 억	90072	N	N	N	N
172	20230801	140817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9660	40	2	0.42	51965470	5370	49.63	9620	9710	9620	12500	6740	9620	9677.00	0.89	-279	9706	9662	9606	9562	9506	9635	9535	51	2880	500	6920	10	1	10149688	980	11.85	2.68	12	0.05	815.00	3600.00	13000	20220825	-25.69	9350	20230726	3.32	11190	-13.67	20230309	9350	3.32	20230726	13000	-25.69	20220825	9350	3.32	20230726	0.71	N	225190	500	50 억	90072	N	N	N	N
173	20230801	130759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9700	80	2	0.83	45695650	4723	43.65	9620	9710	9620	12500	6740	9620	9675.13	0.89	-228	9706	9662	9606	9562	9506	9635	9535	51	2880	500	6920	10	1	10149688	985	11.90	2.69	12	0.05	815.00	3600.00	13000	20220825	-25.38	9350	20230726	3.74	11190	-13.32	20230309	9350	3.74	20230726	13000	-25.38	20220825	9350	3.74	20230726	0.71	N	225190	500	50 억	90072	N	N	N	N
174	20230801	120759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9690	70	2	0.73	31578270	3267	30.19	9620	9710	9620	12500	6740	9620	9665.83	0.89	1	9706	9662	9606	9562	9506	9635	9535	51	2880	500	6920	10	1	10149688	984	11.89	2.69	12	0.03	815.00	3600.00	13000	20220825	-25.46	9350	20230726	3.64	11190	-13.40	20230309	9350	3.64	20230726	13000	-25.46	20220825	9350	3.64	20230726	0.71	N	225190	500	50 억	90072	N	N	N	N
175	20230801	110756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9670	50	2	0.52	17653370	1831	16.92	9620	9670	9620	12500	6740	9620	9641.38	0.89	1	9706	9662	9606	9562	9506	9635	9535	51	2880	500	6920	10	1	10149688	981	11.87	2.69	12	0.02	815.00	3600.00	13000	20220825	-25.62	9350	20230726	3.42	11190	-13.58	20230309	9350	3.42	20230726	13000	-25.62	20220825	9350	3.42	20230726	0.71	N	225190	500	50 억	90072	N	N	N	N
176	20230801	100801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9640	20	2	0.21	8793870	913	8.44	9620	9650	9620	12500	6740	9620	9631.84	0.89	1	9706	9662	9606	9562	9506	9635	9535	51	2880	500	6920	10	1	10149688	978	11.83	2.68	12	0.01	815.00	3600.00	13000	20220825	-25.85	9350	20230726	3.10	11190	-13.85	20230309	9350	3.10	20230726	13000	-25.85	20220825	9350	3.10	20230726	0.71	N	225190	500	50 억	90072	N	N	N	N
177	20230801	090754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	9630	10	2	0.10	1577920	164	1.52	9620	9650	9620	12500	6740	9620	9621.46	0.89	1	9706	9662	9606	9562	9506	9635	9535	51	2880	500	6920	10	1	10149688	977	11.82	2.67	12	0.00	815.00	3600.00	13000	20220825	-25.92	9350	20230726	2.99	11190	-13.94	20230309	9350	2.99	20230726	13000	-25.92	20220825	9350	2.99	20230726	0.71	N	225190	500	50 억	90072	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History