KissMeData/214680/price/prices-20230801.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160951	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5560	380	2	7.34	30434581470	5747673	172.00	5180	5660	5020	6730	3630	5180	5292.29	6.53	141754	5440	5310	5220	5090	5000	5265	5045	72	1550	100	0	10	1	72325687	4021	56.73	5.80	12	7.95	98.00	958.00	5690	20230825	-2.28	1340	20230103	314.93	5690	-2.28	20230825	1340	314.93	20230103	5690	-2.28	20230825	1340	314.93	20230103	5.63	N	214680	100	72 억	4724428	N	N	0	N	02	N
3	20230831	151225	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	130	2	2.51	21436243020	4120062	123.30	5180	5330	5020	6730	3630	5180	5202.91	6.53	263767	5440	5310	5220	5090	5000	5265	5045	72	1550	100	0	10	1	72325687	3840	54.18	5.54	12	5.70	98.00	958.00	5690	20230825	-6.68	1340	20230103	296.27	5690	-6.68	20230825	1340	296.27	20230103	5690	-6.68	20230825	1340	296.27	20230103	5.63	N	214680	100	72 억	4724428	N	N	0	N	02	N
4	20230831	141336	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	80	2	1.54	17997956670	3467633	103.77	5180	5330	5020	6730	3630	5180	5190.28	6.53	209331	5440	5310	5220	5090	5000	5265	5045	72	1550	100	0	10	1	72325687	3804	53.67	5.49	12	4.79	98.00	958.00	5690	20230825	-7.56	1340	20230103	292.54	5690	-7.56	20230825	1340	292.54	20230103	5690	-7.56	20230825	1340	292.54	20230103	5.63	N	214680	100	72 억	4724428	N	N	0	N	02	N
5	20230831	131256	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	10	2	0.19	15367212540	2965288	88.74	5180	5330	5020	6730	3630	5180	5182.37	6.53	120679	5440	5310	5220	5090	5000	5265	5045	72	1550	100	0	10	1	72325687	3754	52.96	5.42	12	4.10	98.00	958.00	5690	20230825	-8.79	1340	20230103	287.31	5690	-8.79	20230825	1340	287.31	20230103	5690	-8.79	20230825	1340	287.31	20230103	5.63	N	214680	100	72 억	4724428	N	N	0	N	02	N
6	20230831	121344	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-50	5	-0.97	13448801800	2591637	77.56	5180	5330	5020	6730	3630	5180	5189.32	6.53	47774	5440	5310	5220	5090	5000	5265	5045	72	1550	100	0	10	1	72325687	3710	52.35	5.35	12	3.58	98.00	958.00	5690	20230825	-9.84	1340	20230103	282.84	5690	-9.84	20230825	1340	282.84	20230103	5690	-9.84	20230825	1340	282.84	20230103	5.63	N	214680	100	72 억	4724428	N	N	0	N	02	N
7	20230831	111812	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-30	5	-0.58	12242459660	2356809	70.53	5180	5330	5020	6730	3630	5180	5194.52	6.53	8300	5440	5310	5220	5090	5000	5265	5045	72	1550	100	0	10	1	72325687	3725	52.55	5.38	12	3.26	98.00	958.00	5690	20230825	-9.49	1340	20230103	284.33	5690	-9.49	20230825	1340	284.33	20230103	5690	-9.49	20230825	1340	284.33	20230103	5.63	N	214680	100	72 억	4724428	N	N	0	N	02	N
8	20230831	101431	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5220	40	2	0.77	7996611000	1545933	46.26	5180	5310	5020	6730	3630	5180	5172.66	6.53	46949	5440	5310	5220	5090	5000	5265	5045	72	1550	100	0	10	1	72325687	3775	53.27	5.45	12	2.14	98.00	958.00	5690	20230825	-8.26	1340	20230103	289.55	5690	-8.26	20230825	1340	289.55	20230103	5690	-8.26	20230825	1340	289.55	20230103	5.63	N	214680	100	72 억	4724428	N	N	0	N	02	N
9	20230831	091256	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5150	-30	5	-0.58	2747241030	539276	16.14	5180	5180	5020	6730	3630	5180	5093.85	6.53	87305	5440	5310	5220	5090	5000	5265	5045	72	1550	100	0	10	1	72325687	3725	52.55	5.38	12	0.75	98.00	958.00	5690	20230825	-9.49	1340	20230103	284.33	5690	-9.49	20230825	1340	284.33	20230103	5690	-9.49	20230825	1340	284.33	20230103	5.63	N	214680	100	72 억	4724428	N	N	0	N	02	N
10	20230830	160955	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-150	5	-2.81	17171010040	3295204	68.63	5350	5350	5130	6920	3740	5330	5210.68	5.58	139026	5643	5486	5263	5106	4883	5375	4995	72	1590	100	0	10	1	72325687	3746	52.86	5.41	12	4.56	98.00	958.00	5690	20230825	-8.96	1340	20230103	286.57	5690	-8.96	20230825	1340	286.57	20230103	5690	-8.96	20230825	1340	286.57	20230103	5.77	N	214680	100	72 억	4035402	N	N	0	N	02	N
11	20230830	151201	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-120	5	-2.25	16201380590	3108548	64.74	5350	5350	5130	6920	3740	5330	5211.57	5.58	137174	5643	5486	5263	5106	4883	5375	4995	72	1590	100	0	10	1	72325687	3768	53.16	5.44	12	4.30	98.00	958.00	5690	20230825	-8.44	1340	20230103	288.81	5690	-8.44	20230825	1340	288.81	20230103	5690	-8.44	20230825	1340	288.81	20230103	5.77	N	214680	100	72 억	4035402	N	N	0	N	02	N
12	20230830	141251	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-120	5	-2.25	13612287200	2610641	54.37	5350	5350	5130	6920	3740	5330	5213.79	5.58	66801	5643	5486	5263	5106	4883	5375	4995	72	1590	100	0	10	1	72325687	3768	53.16	5.44	12	3.61	98.00	958.00	5690	20230825	-8.44	1340	20230103	288.81	5690	-8.44	20230825	1340	288.81	20230103	5690	-8.44	20230825	1340	288.81	20230103	5.77	N	214680	100	72 억	4035402	N	N	0	N	02	N
13	20230830	131242	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-140	5	-2.63	12487095210	2394296	49.86	5350	5350	5130	6920	3740	5330	5214.96	5.58	21777	5643	5486	5263	5106	4883	5375	4995	72	1590	100	0	10	1	72325687	3754	52.96	5.42	12	3.31	98.00	958.00	5690	20230825	-8.79	1340	20230103	287.31	5690	-8.79	20230825	1340	287.31	20230103	5690	-8.79	20230825	1340	287.31	20230103	5.77	N	214680	100	72 억	4035402	N	N	0	N	02	N
14	20230830	121254	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-140	5	-2.63	11211719080	2148578	44.75	5350	5350	5130	6920	3740	5330	5217.77	5.58	-22215	5643	5486	5263	5106	4883	5375	4995	72	1590	100	0	10	1	72325687	3754	52.96	5.42	12	2.97	98.00	958.00	5690	20230825	-8.79	1340	20230103	287.31	5690	-8.79	20230825	1340	287.31	20230103	5690	-8.79	20230825	1340	287.31	20230103	5.77	N	214680	100	72 억	4035402	N	N	0	N	02	N
15	20230830	111755	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5200	-130	5	-2.44	10185224670	1951128	40.63	5350	5350	5130	6920	3740	5330	5219.71	5.58	-68340	5643	5486	5263	5106	4883	5375	4995	72	1590	100	0	10	1	72325687	3761	53.06	5.43	12	2.70	98.00	958.00	5690	20230825	-8.61	1340	20230103	288.06	5690	-8.61	20230825	1340	288.06	20230103	5690	-8.61	20230825	1340	288.06	20230103	5.77	N	214680	100	72 억	4035402	N	N	0	N	02	N
16	20230830	101334	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5250	-80	5	-1.50	6592085920	1260247	26.25	5350	5350	5130	6920	3740	5330	5230.14	5.58	-19754	5643	5486	5263	5106	4883	5375	4995	72	1590	100	0	10	1	72325687	3797	53.57	5.48	12	1.74	98.00	958.00	5690	20230825	-7.73	1340	20230103	291.79	5690	-7.73	20230825	1340	291.79	20230103	5690	-7.73	20230825	1340	291.79	20230103	5.77	N	214680	100	72 억	4035402	N	N	0	N	02	N
17	20230830	091235	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-100	5	-1.88	2642784690	504756	10.51	5350	5350	5130	6920	3740	5330	5234.20	5.58	-41958	5643	5486	5263	5106	4883	5375	4995	72	1590	100	0	10	1	72325687	3783	53.37	5.46	12	0.70	98.00	958.00	5690	20230825	-8.08	1340	20230103	290.30	5690	-8.08	20230825	1340	290.30	20230103	5690	-8.08	20230825	1340	290.30	20230103	5.77	N	214680	100	72 억	4035402	N	N	0	N	02	N
18	20230829	160949	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	10	2	0.19	24603390510	4704431	78.31	5410	5420	5040	6910	3730	5320	5229.44	5.87	338505	5593	5456	5293	5156	4993	5525	5225	72	1590	100	0	10	1	72325687	3855	54.39	5.56	12	6.50	98.00	958.00	5690	20230825	-6.33	1340	20230103	297.76	5690	-6.33	20230825	1340	297.76	20230103	5690	-6.33	20230825	1340	297.76	20230103	6.33	N	214680	100	72 억	4244946	N	N	0	N	02	N
19	20230829	151210	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	10	2	0.19	23645914140	4524973	75.32	5410	5420	5040	6910	3730	5320	5225.61	5.87	340298	5593	5456	5293	5156	4993	5525	5225	72	1590	100	0	10	1	72325687	3855	54.39	5.56	12	6.26	98.00	958.00	5690	20230825	-6.33	1340	20230103	297.76	5690	-6.33	20230825	1340	297.76	20230103	5690	-6.33	20230825	1340	297.76	20230103	6.33	N	214680	100	72 억	4244946	N	N	0	N	02	N
20	20230829	141336	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-60	5	-1.13	21428626870	4108386	68.39	5410	5420	5040	6910	3730	5320	5215.78	5.87	346824	5593	5456	5293	5156	4993	5525	5225	72	1590	100	0	10	1	72325687	3804	53.67	5.49	12	5.68	98.00	958.00	5690	20230825	-7.56	1340	20230103	292.54	5690	-7.56	20230825	1340	292.54	20230103	5690	-7.56	20230825	1340	292.54	20230103	6.33	N	214680	100	72 억	4244946	N	N	0	N	02	N
21	20230829	131239	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-10	5	-0.19	19915260040	3822437	63.63	5410	5420	5040	6910	3730	5320	5210.04	5.87	301136	5593	5456	5293	5156	4993	5525	5225	72	1590	100	0	10	1	72325687	3840	54.18	5.54	12	5.29	98.00	958.00	5690	20230825	-6.68	1340	20230103	296.27	5690	-6.68	20230825	1340	296.27	20230103	5690	-6.68	20230825	1340	296.27	20230103	6.33	N	214680	100	72 억	4244946	N	N	0	N	02	N
22	20230829	121329	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	10	2	0.19	17600190180	3387769	56.39	5410	5420	5040	6910	3730	5320	5195.15	5.87	188275	5593	5456	5293	5156	4993	5525	5225	72	1590	100	0	10	1	72325687	3855	54.39	5.56	12	4.68	98.00	958.00	5690	20230825	-6.33	1340	20230103	297.76	5690	-6.33	20230825	1340	297.76	20230103	5690	-6.33	20230825	1340	297.76	20230103	6.33	N	214680	100	72 억	4244946	N	N	0	N	02	N
23	20230829	112008	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5260	-60	5	-1.13	15663030870	3021464	50.29	5410	5420	5040	6910	3730	5320	5183.84	5.87	75858	5593	5456	5293	5156	4993	5525	5225	72	1590	100	0	10	1	72325687	3804	53.67	5.49	12	4.18	98.00	958.00	5690	20230825	-7.56	1340	20230103	292.54	5690	-7.56	20230825	1340	292.54	20230103	5690	-7.56	20230825	1340	292.54	20230103	6.33	N	214680	100	72 억	4244946	N	N	0	N	02	N
24	20230829	101429	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5230	-90	5	-1.69	13236104550	2557908	42.58	5410	5420	5040	6910	3730	5320	5174.47	5.87	-18496	5593	5456	5293	5156	4993	5525	5225	72	1590	100	0	10	1	72325687	3783	53.37	5.46	12	3.54	98.00	958.00	5690	20230825	-8.08	1340	20230103	290.30	5690	-8.08	20230825	1340	290.30	20230103	5690	-8.08	20230825	1340	290.30	20230103	6.33	N	214680	100	72 억	4244946	N	N	0	N	02	N
25	20230829	090933	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-210	5	-3.95	4674452790	900344	14.99	5410	5420	5040	6910	3730	5320	5191.58	5.87	-201651	5593	5456	5293	5156	4993	5525	5225	72	1590	100	0	10	1	72325687	3696	52.14	5.33	12	1.24	98.00	958.00	5690	20230825	-10.19	1340	20230103	281.34	5690	-10.19	20230825	1340	281.34	20230103	5690	-10.19	20230825	1340	281.34	20230103	6.33	N	214680	100	72 억	4244946	N	N	0	N	02	N
26	20230828	160921	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-40	5	-0.75	31122999230	5885118	21.68	5190	5430	5130	6960	3760	5360	5288.27	5.14	529361	6063	5711	5338	4986	4613	5887	5162	72	1600	100	0	10	1	72325687	3848	54.29	5.55	12	8.14	98.00	958.00	5690	20230825	-6.50	1340	20230103	297.01	5690	-6.50	20230825	1340	297.01	20230103	5690	-6.50	20230825	1340	297.01	20230103	7.40	N	214680	100	72 억	3715585	N	N	0	N	02	N
27	20230828	150931	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5310	-50	5	-0.93	29917384690	5658070	20.84	5190	5430	5130	6960	3760	5360	5287.49	5.14	521600	6063	5711	5338	4986	4613	5887	5162	72	1600	100	0	10	1	72325687	3840	54.18	5.54	12	7.82	98.00	958.00	5690	20230825	-6.68	1340	20230103	296.27	5690	-6.68	20230825	1340	296.27	20230103	5690	-6.68	20230825	1340	296.27	20230103	7.40	N	214680	100	72 억	3715585	N	N	0	N	02	N
28	20230828	140933	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	10	2	0.19	27121178140	5134344	18.91	5190	5430	5130	6960	3760	5360	5282.23	5.14	520337	6063	5711	5338	4986	4613	5887	5162	72	1600	100	0	10	1	72325687	3884	54.80	5.61	12	7.10	98.00	958.00	5690	20230825	-5.62	1340	20230103	300.75	5690	-5.62	20230825	1340	300.75	20230103	5690	-5.62	20230825	1340	300.75	20230103	7.40	N	214680	100	72 억	3715585	N	N	0	N	02	N
29	20230828	130941	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5320	-40	5	-0.75	25256687550	4783789	17.62	5190	5430	5130	6960	3760	5360	5279.55	5.14	462557	6063	5711	5338	4986	4613	5887	5162	72	1600	100	0	10	1	72325687	3848	54.29	5.55	12	6.61	98.00	958.00	5690	20230825	-6.50	1340	20230103	297.01	5690	-6.50	20230825	1340	297.01	20230103	5690	-6.50	20230825	1340	297.01	20230103	7.40	N	214680	100	72 억	3715585	N	N	0	N	02	N
30	20230828	120934	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5370	10	2	0.19	21474778120	4077012	15.02	5190	5430	5130	6960	3760	5360	5267.16	5.14	282587	6063	5711	5338	4986	4613	5887	5162	72	1600	100	0	10	1	72325687	3884	54.80	5.61	12	5.64	98.00	958.00	5690	20230825	-5.62	1340	20230103	300.75	5690	-5.62	20230825	1340	300.75	20230103	5690	-5.62	20230825	1340	300.75	20230103	7.40	N	214680	100	72 억	3715585	N	N	0	N	02	N
31	20230828	110929	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5350	-10	5	-0.19	18933483500	3601326	13.27	5190	5430	5130	6960	3760	5360	5257.21	5.14	244196	6063	5711	5338	4986	4613	5887	5162	72	1600	100	0	10	1	72325687	3869	54.59	5.58	12	4.98	98.00	958.00	5690	20230825	-5.98	1340	20230103	299.25	5690	-5.98	20230825	1340	299.25	20230103	5690	-5.98	20230825	1340	299.25	20230103	7.40	N	214680	100	72 억	3715585	N	N	0	N	02	N
32	20230828	100919	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	-150	5	-2.80	13179859440	2519522	9.28	5190	5390	5130	6960	3760	5360	5230.82	5.14	165396	6063	5711	5338	4986	4613	5887	5162	72	1600	100	0	10	1	72325687	3768	53.16	5.44	12	3.48	98.00	958.00	5690	20230825	-8.44	1340	20230103	288.81	5690	-8.44	20230825	1340	288.81	20230103	5690	-8.44	20230825	1340	288.81	20230103	7.40	N	214680	100	72 억	3715585	N	N	0	N	02	N
33	20230828	090932	53	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5330	-30	5	-0.56	4739986270	902459	3.32	5190	5360	5180	6960	3760	5360	5251.66	5.14	7713	6063	5711	5338	4986	4613	5887	5162	72	1600	100	0	10	1	72325687	3855	54.39	5.56	12	1.25	98.00	958.00	5690	20230825	-6.33	1340	20230103	297.76	5690	-6.33	20230825	1340	297.76	20230103	5690	-6.33	20230825	1340	297.76	20230103	7.40	N	214680	100	72 억	3715585	N	N	0	N	02	N
34	20230825	160926	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5360	170	2	3.28	144862113130	26940309	101.03	4980	5690	4965	6740	3640	5190	5377.21	3.51	1151011	5623	5406	5123	4906	4623	5515	5015	72	1550	100	3520	10	1	72325687	3877	54.69	5.59	12	37.25	98.00	958.00	5690	20230825	-5.80	1340	20230103	300.00	5690	-5.80	20230825	1340	300.00	20230103	5690	-5.80	20230825	1340	300.00	20230103	6.89	N	214680	100	72 억	2538204	N	N	0	N	01	N
35	20230825	150932	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5320	130	2	2.50	141772546160	26360608	98.85	4980	5690	4965	6740	3640	5190	5378.23	3.51	1094200	5623	5406	5123	4906	4623	5515	5015	72	1550	100	3520	10	1	72325687	3848	54.29	5.55	12	36.45	98.00	958.00	5690	20230825	-6.50	1340	20230103	297.01	5690	-6.50	20230825	1340	297.01	20230103	5690	-6.50	20230825	1340	297.01	20230103	6.89	N	214680	100	72 억	2538204	N	N	0	N	01	N
36	20230825	140929	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5420	230	2	4.43	133832605300	24876123	93.29	4980	5690	4965	6740	3640	5190	5380.00	3.51	853828	5623	5406	5123	4906	4623	5515	5015	72	1550	100	3520	10	1	72325687	3920	55.31	5.66	12	34.39	98.00	958.00	5690	20230825	-4.75	1340	20230103	304.48	5690	-4.75	20230825	1340	304.48	20230103	5690	-4.75	20230825	1340	304.48	20230103	6.89	N	214680	100	72 억	2538204	N	N	0	N	01	N
37	20230825	130925	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5450	260	2	5.01	121238756800	22573221	84.65	4980	5690	4965	6740	3640	5190	5370.95	3.51	644520	5623	5406	5123	4906	4623	5515	5015	72	1550	100	3520	10	1	72325687	3942	55.61	5.69	12	31.21	98.00	958.00	5690	20230825	-4.22	1340	20230103	306.72	5690	-4.22	20230825	1340	306.72	20230103	5690	-4.22	20230825	1340	306.72	20230103	6.89	N	214680	100	72 억	2538204	N	N	0	N	01	N
38	20230825	120926	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5310	120	2	2.31	103556343230	19326649	72.48	4980	5690	4965	6740	3640	5190	5358.25	3.51	304216	5623	5406	5123	4906	4623	5515	5015	72	1550	100	3520	10	1	72325687	3840	54.18	5.54	12	26.72	98.00	958.00	5690	20230825	-6.68	1340	20230103	296.27	5690	-6.68	20230825	1340	296.27	20230103	5690	-6.68	20230825	1340	296.27	20230103	6.89	N	214680	100	72 억	2538204	N	N	0	N	01	N
39	20230825	110926	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5320	130	2	2.50	91856997010	17141048	64.28	4980	5690	4965	6740	3640	5190	5358.93	3.51	-109884	5623	5406	5123	4906	4623	5515	5015	72	1550	100	3520	10	1	72325687	3848	54.29	5.55	12	23.70	98.00	958.00	5690	20230825	-6.50	1340	20230103	297.01	5690	-6.50	20230825	1340	297.01	20230103	5690	-6.50	20230825	1340	297.01	20230103	6.89	N	214680	100	72 억	2538204	N	N	0	N	01	N
40	20230825	100931	54	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5300	110	2	2.12	76784348790	14281586	53.56	4980	5690	4965	6740	3640	5190	5376.52	3.51	-373506	5623	5406	5123	4906	4623	5515	5015	72	1550	100	3520	10	1	72325687	3833	54.08	5.53	12	19.75	98.00	958.00	5690	20230825	-6.85	1340	20230103	295.52	5690	-6.85	20230825	1340	295.52	20230103	5690	-6.85	20230825	1340	295.52	20230103	6.89	N	214680	100	72 억	2538204	N	N	0	N	01	N
41	20230825	090924	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5110	-80	5	-1.54	4528789970	899798	3.37	4980	5120	4965	6740	3640	5190	5032.34	3.51	63210	5623	5406	5123	4906	4623	5515	5015	72	1550	100	3520	10	1	72325687	3696	52.14	5.33	12	1.24	98.00	958.00	5400	20230823	-5.37	1340	20230103	281.34	5400	-5.37	20230823	1340	281.34	20230103	5400	-5.37	20230823	1340	281.34	20230103	6.89	N	214680	100	72 억	2538204	N	N	0	N	01	N
42	20230824	160919	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5190	-10	5	-0.19	134158414255	26270674	26.00	5070	5340	4840	6760	3640	5200	5106.37	2.26	934810	6150	5675	4925	4450	3700	5912	4687	72	1560	100	3530	10	1	72325687	3754	52.96	5.42	12	36.32	98.00	958.00	5400	20230823	-3.89	1340	20230103	287.31	5400	-3.89	20230823	1340	287.31	20230103	5400	-3.89	20230823	1340	287.31	20230103	8.15	N	214680	100	72 억	1634353	N	N	0	N	01	N
43	20230824	150918	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5140	-60	5	-1.15	128927209575	25259598	25.00	5070	5340	4840	6760	3640	5200	5104.09	2.26	965125	6150	5675	4925	4450	3700	5912	4687	72	1560	100	3530	10	1	72325687	3718	52.45	5.37	12	34.92	98.00	958.00	5400	20230823	-4.81	1340	20230103	283.58	5400	-4.81	20230823	1340	283.58	20230103	5400	-4.81	20230823	1340	283.58	20230103	8.15	N	214680	100	72 억	1634353	N	N	0	N	01	N
44	20230824	140919	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5180	-20	5	-0.38	120672981495	23657940	23.41	5070	5340	4840	6760	3640	5200	5100.74	2.26	924341	6150	5675	4925	4450	3700	5912	4687	72	1560	100	3530	10	1	72325687	3746	52.86	5.41	12	32.71	98.00	958.00	5400	20230823	-4.07	1340	20230103	286.57	5400	-4.07	20230823	1340	286.57	20230103	5400	-4.07	20230823	1340	286.57	20230103	8.15	N	214680	100	72 억	1634353	N	N	0	N	01	N
45	20230824	130923	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-70	5	-1.35	114060190645	22375388	22.14	5070	5340	4840	6760	3640	5200	5097.57	2.26	727097	6150	5675	4925	4450	3700	5912	4687	72	1560	100	3530	10	1	72325687	3710	52.35	5.35	12	30.94	98.00	958.00	5400	20230823	-5.00	1340	20230103	282.84	5400	-5.00	20230823	1340	282.84	20230103	5400	-5.00	20230823	1340	282.84	20230103	8.15	N	214680	100	72 억	1634353	N	N	0	N	01	N
46	20230824	120925	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	10	2	0.19	94396121765	18618730	18.43	5070	5300	4840	6760	3640	5200	5069.95	2.26	707520	6150	5675	4925	4450	3700	5912	4687	72	1560	100	3530	10	1	72325687	3768	53.16	5.44	12	25.74	98.00	958.00	5400	20230823	-3.52	1340	20230103	288.81	5400	-3.52	20230823	1340	288.81	20230103	5400	-3.52	20230823	1340	288.81	20230103	8.15	N	214680	100	72 억	1634353	N	N	0	N	01	N
47	20230824	110922	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5130	-70	5	-1.35	87661931695	17318439	17.14	5070	5300	4840	6760	3640	5200	5061.77	2.26	458735	6150	5675	4925	4450	3700	5912	4687	72	1560	100	3530	10	1	72325687	3710	52.35	5.35	12	23.95	98.00	958.00	5400	20230823	-5.00	1340	20230103	282.84	5400	-5.00	20230823	1340	282.84	20230103	5400	-5.00	20230823	1340	282.84	20230103	8.15	N	214680	100	72 억	1634353	N	N	0	N	01	N
48	20230824	100917	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5160	-40	5	-0.77	60850588205	12154113	12.03	5070	5300	4840	6760	3640	5200	5006.58	2.26	345234	6150	5675	4925	4450	3700	5912	4687	72	1560	100	3530	10	1	72325687	3732	52.65	5.39	12	16.80	98.00	958.00	5400	20230823	-4.44	1340	20230103	285.07	5400	-4.44	20230823	1340	285.07	20230103	5400	-4.44	20230823	1340	285.07	20230103	8.15	N	214680	100	72 억	1634353	N	N	0	N	01	N
49	20230824	090920	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4895	-305	5	-5.87	22761191305	4612710	4.57	5070	5100	4840	6760	3640	5200	4934.44	2.26	71199	6150	5675	4925	4450	3700	5912	4687	72	1560	100	3530	5	1	72325687	3540	49.95	5.11	12	6.38	98.00	958.00	5400	20230823	-9.35	1340	20230103	265.30	5400	-9.35	20230823	1340	265.30	20230103	5400	-9.35	20230823	1340	265.30	20230103	8.15	N	214680	100	72 억	1634353	N	N	0	N	01	N
50	20230823	160917	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5200	1040	2	25.00	494021543465	99787085	166.58	4265	5400	4175	5400	2915	4160	4951.09	3.61	-1023443	4806	4482	4256	3932	3706	4645	4095	72	1240	100	2820	10	1	72325687	3761	53.06	5.43	12	137.97	98.00	958.00	5400	20230823	-3.70	1340	20230103	288.06	5400	-3.70	20230823	1340	288.06	20230103	5400	-3.70	20230823	1340	288.06	20230103	8.42	N	214680	100	72 억	2611380	N	N	0	N	00	N
51	20230823	150914	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5380	1220	2	29.33	474168430115	96033650	160.31	4265	5400	4175	5400	2915	4160	4938.20	3.61	-1263828	4806	4482	4256	3932	3706	4645	4095	72	1240	100	2820	10	1	72325687	3891	54.90	5.62	12	132.78	98.00	958.00	5400	20230823	-0.37	1340	20230103	301.49	5400	-0.37	20230823	1340	301.49	20230103	5400	-0.37	20230823	1340	301.49	20230103	8.42	N	214680	100	72 억	2611380	N	N	0	N	00	N
52	20230823	140923	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5190	1030	2	24.76	393868082555	81051255	135.30	4265	5350	4175	5400	2915	4160	4860.22	3.61	-1338327	4806	4482	4256	3932	3706	4645	4095	72	1240	100	2820	10	1	72325687	3754	52.96	5.42	12	112.06	98.00	958.00	5350	20230823	-2.99	1340	20230103	287.31	5350	-2.99	20230823	1340	287.31	20230103	5350	-2.99	20230823	1340	287.31	20230103	8.42	N	214680	100	72 억	2611380	N	N	0	N	00	N
53	20230823	130914	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	5170	1010	2	24.28	349059119735	72511720	121.05	4265	5250	4175	5400	2915	4160	4814.59	3.61	-1316197	4806	4482	4256	3932	3706	4645	4095	72	1240	100	2820	10	1	72325687	3739	52.76	5.40	12	100.26	98.00	958.00	5250	20230823	-1.52	1340	20230103	285.82	5250	-1.52	20230823	1340	285.82	20230103	5250	-1.52	20230823	1340	285.82	20230103	8.42	N	214680	100	72 억	2611380	N	N	0	N	00	N
54	20230823	120921	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4780	620	2	14.90	254590731640	53903260	89.98	4265	5070	4175	5400	2915	4160	4723.98	3.61	-1410275	4806	4482	4256	3932	3706	4645	4095	72	1240	100	2820	5	1	72325687	3457	48.78	4.99	12	74.53	98.00	958.00	5070	20230823	-5.72	1340	20230103	256.72	5070	-5.72	20230823	1340	256.72	20230103	5070	-5.72	20230823	1340	256.72	20230103	8.42	N	214680	100	72 억	2611380	N	N	0	N	00	N
55	20230823	110915	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4725	565	2	13.58	233857801680	49567011	82.74	4265	5070	4175	5400	2915	4160	4718.96	3.61	-1444129	4806	4482	4256	3932	3706	4645	4095	72	1240	100	2820	5	1	72325687	3417	48.21	4.93	12	68.53	98.00	958.00	5070	20230823	-6.80	1340	20230103	252.61	5070	-6.80	20230823	1340	252.61	20230103	5070	-6.80	20230823	1340	252.61	20230103	8.42	N	214680	100	72 억	2611380	N	N	0	N	00	N
56	20230823	100917	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4825	665	2	15.99	165561687915	35553179	59.35	4265	5000	4175	5400	2915	4160	4657.91	3.61	-1544993	4806	4482	4256	3932	3706	4645	4095	72	1240	100	2820	5	1	72325687	3490	49.23	5.04	12	49.16	98.00	958.00	5000	20230823	-3.50	1340	20230103	260.07	5000	-3.50	20230823	1340	260.07	20230103	5000	-3.50	20230823	1340	260.07	20230103	8.42	N	214680	100	72 억	2611380	N	N	0	N	00	N
57	20230823	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	95	2	2.28	16063474915	3760478	6.28	4265	4370	4175	5400	2915	4160	4274.20	3.61	-489708	4806	4482	4256	3932	3706	4645	4095	72	1240	100	2820	5	1	72325687	3077	43.42	4.44	12	5.20	98.00	958.00	4580	20230822	-7.10	1340	20230103	217.54	4580	-7.10	20230822	1340	217.54	20230103	4580	-7.10	20230822	1340	217.54	20230103	8.42	N	214680	100	72 억	2611380	N	N	0	N	00	N
58	20230822	160911	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4160	380	2	10.05	256642807770	59437020	133.40	4125	4580	4030	4910	2650	3780	4317.95	1.94	1203415	4426	4102	3526	3202	2626	4265	3365	72	1130	100	2570	5	1	72325687	3009	42.45	4.34	12	82.18	98.00	958.00	4580	20230822	-9.17	1340	20230103	210.45	4580	-9.17	20230822	1340	210.45	20230103	4580	-9.17	20230822	1340	210.45	20230103	8.40	N	214680	100	72 억	1405956	N	N	0	N	00	N
59	20230822	150911	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4155	375	2	9.92	252105924820	58349726	130.96	4125	4580	4030	4910	2650	3780	4320.60	1.94	889444	4426	4102	3526	3202	2626	4265	3365	72	1130	100	2570	5	1	72325687	3005	42.40	4.34	12	80.68	98.00	958.00	4580	20230822	-9.28	1340	20230103	210.07	4580	-9.28	20230822	1340	210.07	20230103	4580	-9.28	20230822	1340	210.07	20230103	8.40	N	214680	100	72 억	1405956	N	N	0	N	00	N
60	20230822	140912	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4225	445	2	11.77	238606291890	55137805	123.75	4125	4580	4030	4910	2650	3780	4327.46	1.94	444061	4426	4102	3526	3202	2626	4265	3365	72	1130	100	2570	5	1	72325687	3056	43.11	4.41	12	76.24	98.00	958.00	4580	20230822	-7.75	1340	20230103	215.30	4580	-7.75	20230822	1340	215.30	20230103	4580	-7.75	20230822	1340	215.30	20230103	8.40	N	214680	100	72 억	1405956	N	N	0	N	00	N
61	20230822	130910	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4310	530	2	14.02	227636475450	52557807	117.96	4125	4580	4030	4910	2650	3780	4331.17	1.94	176011	4426	4102	3526	3202	2626	4265	3365	72	1130	100	2570	5	1	72325687	3117	43.98	4.50	12	72.67	98.00	958.00	4580	20230822	-5.90	1340	20230103	221.64	4580	-5.90	20230822	1340	221.64	20230103	4580	-5.90	20230822	1340	221.64	20230103	8.40	N	214680	100	72 억	1405956	N	N	0	N	00	N
62	20230822	120858	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4415	635	2	16.80	213515673520	49306694	110.67	4125	4580	4030	4910	2650	3780	4330.36	1.94	72510	4426	4102	3526	3202	2626	4265	3365	72	1130	100	2570	5	1	72325687	3193	45.05	4.61	12	68.17	98.00	958.00	4580	20230822	-3.60	1340	20230103	229.48	4580	-3.60	20230822	1340	229.48	20230103	4580	-3.60	20230822	1340	229.48	20230103	8.40	N	214680	100	72 억	1405956	N	N	0	N	00	N
63	20230822	110911	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4290	510	2	13.49	184612973825	42778166	96.01	4125	4580	4030	4910	2650	3780	4315.59	1.94	-92018	4426	4102	3526	3202	2626	4265	3365	72	1130	100	2570	5	1	72325687	3103	43.78	4.48	12	59.15	98.00	958.00	4580	20230822	-6.33	1340	20230103	220.15	4580	-6.33	20230822	1340	220.15	20230103	4580	-6.33	20230822	1340	220.15	20230103	8.40	N	214680	100	72 억	1405956	N	N	0	N	00	N
64	20230822	100906	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N		N	4290	510	2	13.49	155128702800	35984846	80.77	4125	4580	4030	4910	2650	3780	4310.95	1.94	-428331	4426	4102	3526	3202	2626	4265	3365	72	1130	100	2570	5	1	72325687	3103	43.78	4.48	12	49.75	98.00	958.00	4580	20230822	-6.33	1340	20230103	220.15	4580	-6.33	20230822	1340	220.15	20230103	4580	-6.33	20230822	1340	220.15	20230103	8.40	N	214680	100	72 억	1405956	N	N	0	N	00	N
65	20230822	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4250	470	2	12.43	34113462790	8231722	18.48	4125	4260	4030	4910	2650	3780	4144.16	1.94	-307257	4426	4102	3526	3202	2626	4265	3365	72	1130	100	2570	5	1	72325687	3074	43.37	4.44	12	11.38	98.00	958.00	4345	20230605	-2.19	1340	20230103	217.16	4345	-2.19	20230605	1340	217.16	20230103	4345	-2.19	20230605	1340	217.16	20230103	8.40	N	214680	100	72 억	1405956	N	N	0	N	00	N
66	20230821	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3780	745	2	24.55	154697469885	43399152	1887.76	3010	3850	2950	3945	2125	3035	3563.02	2.01	-7720	3175	3105	3040	2970	2905	3072	2937	72	910	100	2060	5	1	72325687	2734	38.57	3.95	12	60.01	98.00	958.00	4345	20230605	-13.00	1340	20230103	182.09	4345	-13.00	20230605	1340	182.09	20230103	4345	-13.00	20230605	1340	182.09	20230103	8.68	N	214680	100	72 억	1451998	N	N	157	N	00	N
67	20230821	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3680	645	2	21.25	146972521180	41333839	1797.93	3010	3850	2950	3945	2125	3035	3555.77	2.01	58893	3175	3105	3040	2970	2905	3072	2937	72	910	100	2060	5	1	72325687	2662	37.55	3.84	12	57.15	98.00	958.00	4345	20230605	-15.30	1340	20230103	174.63	4345	-15.30	20230605	1340	174.63	20230103	4345	-15.30	20230605	1340	174.63	20230103	8.68	N	214680	100	72 억	1451998	N	N	157	N	00	N
68	20230821	140908	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3645	610	2	20.10	131925829815	37236759	1619.71	3010	3850	2950	3945	2125	3035	3542.93	2.01	-41662	3175	3105	3040	2970	2905	3072	2937	72	910	100	2060	5	1	72325687	2636	37.19	3.80	12	51.48	98.00	958.00	4345	20230605	-16.11	1340	20230103	172.01	4345	-16.11	20230605	1340	172.01	20230103	4345	-16.11	20230605	1340	172.01	20230103	8.68	N	214680	100	72 억	1451998	N	N	157	N	00	N
69	20230821	130918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3715	680	2	22.41	116570565705	33051913	1437.68	3010	3850	2950	3945	2125	3035	3526.93	2.01	-729382	3175	3105	3040	2970	2905	3072	2937	72	910	100	2060	5	1	72325687	2687	37.91	3.88	12	45.70	98.00	958.00	4345	20230605	-14.50	1340	20230103	177.24	4345	-14.50	20230605	1340	177.24	20230103	4345	-14.50	20230605	1340	177.24	20230103	8.68	N	214680	100	72 억	1451998	N	N	157	N	00	N
70	20230821	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3620	585	2	19.28	81294054150	23636364	1028.13	3010	3725	2950	3945	2125	3035	3439.40	2.01	-751653	3175	3105	3040	2970	2905	3072	2937	72	910	100	2060	5	1	72325687	2618	36.94	3.78	12	32.68	98.00	958.00	4345	20230605	-16.69	1340	20230103	170.15	4345	-16.69	20230605	1340	170.15	20230103	4345	-16.69	20230605	1340	170.15	20230103	8.68	N	214680	100	72 억	1451998	N	N	157	N	00	N
71	20230821	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3410	375	2	12.36	43254502970	12946044	563.12	3010	3550	2950	3945	2125	3035	3341.19	2.01	-770867	3175	3105	3040	2970	2905	3072	2937	72	910	100	2060	5	1	72325687	2466	34.80	3.56	12	17.90	98.00	958.00	4345	20230605	-21.52	1340	20230103	154.48	4345	-21.52	20230605	1340	154.48	20230103	4345	-21.52	20230605	1340	154.48	20230103	8.68	N	214680	100	72 억	1451998	N	N	157	N	00	N
72	20230821	100905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3075	40	2	1.32	2851399230	940589	40.91	3010	3140	2950	3945	2125	3035	3031.49	2.01	-44994	3175	3105	3040	2970	2905	3072	2937	72	910	100	2060	5	1	72325687	2224	31.38	3.21	12	1.30	98.00	958.00	4345	20230605	-29.23	1340	20230103	129.48	4345	-29.23	20230605	1340	129.48	20230103	4345	-29.23	20230605	1340	129.48	20230103	8.68	N	214680	100	72 억	1451998	N	N	157	N	00	N
73	20230821	090914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	2960	-75	5	-2.47	876582150	293124	12.75	3010	3045	2950	3945	2125	3035	2990.11	2.01	28464	3175	3105	3040	2970	2905	3072	2937	72	910	100	2060	5	1	72325687	2141	30.20	3.09	12	0.41	98.00	958.00	4345	20230605	-31.88	1340	20230103	120.90	4345	-31.88	20230605	1340	120.90	20230103	4345	-31.88	20230605	1340	120.90	20230103	8.68	N	214680	100	72 억	1451998	N	N	157	N	00	N
74	20230818	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3035	-90	5	-2.88	6840133845	2245912	47.85	3050	3110	2975	4060	2190	3125	3045.59	1.76	175829	3251	3187	3081	3017	2911	3220	3050	72	935	100	2120	5	1	72325687	2195	30.97	3.17	12	3.11	98.00	958.00	4345	20230605	-30.15	1340	20230103	126.49	4345	-30.15	20230605	1340	126.49	20230103	4345	-30.15	20230605	1340	126.49	20230103	8.37	N	214680	100	72 억	1275728	N	N	157	N	00	N
75	20230818	150859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3040	-85	5	-2.72	6375981860	2093200	44.60	3050	3110	2975	4060	2190	3125	3046.01	1.76	129098	3251	3187	3081	3017	2911	3220	3050	72	935	100	2120	5	1	72325687	2199	31.02	3.17	12	2.89	98.00	958.00	4345	20230605	-30.03	1340	20230103	126.87	4345	-30.03	20230605	1340	126.87	20230103	4345	-30.03	20230605	1340	126.87	20230103	8.37	N	214680	100	72 억	1275728	N	N	57	N	00	N
76	20230818	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	-55	5	-1.76	5637135320	1850890	39.43	3050	3110	2975	4060	2190	3125	3045.59	1.76	106285	3251	3187	3081	3017	2911	3220	3050	72	935	100	2120	5	1	72325687	2220	31.33	3.20	12	2.56	98.00	958.00	4345	20230605	-29.34	1340	20230103	129.10	4345	-29.34	20230605	1340	129.10	20230103	4345	-29.34	20230605	1340	129.10	20230103	8.37	N	214680	100	72 억	1275728	N	N	57	N	00	N
77	20230818	130859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-60	5	-1.92	5066836910	1665279	35.48	3050	3110	2975	4060	2190	3125	3042.59	1.76	132512	3251	3187	3081	3017	2911	3220	3050	72	935	100	2120	5	1	72325687	2217	31.28	3.20	12	2.30	98.00	958.00	4345	20230605	-29.46	1340	20230103	128.73	4345	-29.46	20230605	1340	128.73	20230103	4345	-29.46	20230605	1340	128.73	20230103	8.37	N	214680	100	72 억	1275728	N	N	57	N	00	N
78	20230818	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	-55	5	-1.76	4594514395	1510987	32.19	3050	3110	2975	4060	2190	3125	3040.68	1.76	165134	3251	3187	3081	3017	2911	3220	3050	72	935	100	2120	5	1	72325687	2220	31.33	3.20	12	2.09	98.00	958.00	4345	20230605	-29.34	1340	20230103	129.10	4345	-29.34	20230605	1340	129.10	20230103	4345	-29.34	20230605	1340	129.10	20230103	8.37	N	214680	100	72 억	1275728	N	N	57	N	00	N
79	20230818	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	-45	5	-1.44	4035968255	1329505	28.33	3050	3110	2975	4060	2190	3125	3035.63	1.76	137598	3251	3187	3081	3017	2911	3220	3050	72	935	100	2120	5	1	72325687	2228	31.43	3.22	12	1.84	98.00	958.00	4345	20230605	-29.11	1340	20230103	129.85	4345	-29.11	20230605	1340	129.85	20230103	4345	-29.11	20230605	1340	129.85	20230103	8.37	N	214680	100	72 억	1275728	N	N	57	N	00	N
80	20230818	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3000	-125	5	-4.00	3053906850	1006840	21.45	3050	3110	2975	4060	2190	3125	3033.07	1.76	86043	3251	3187	3081	3017	2911	3220	3050	72	935	100	2120	5	1	72325687	2170	30.61	3.13	12	1.39	98.00	958.00	4345	20230605	-30.96	1340	20230103	123.88	4345	-30.96	20230605	1340	123.88	20230103	4345	-30.96	20230605	1340	123.88	20230103	8.37	N	214680	100	72 억	1275728	N	N	57	N	00	N
81	20230818	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3070	-55	5	-1.76	960132100	312735	6.66	3050	3110	3020	4060	2190	3125	3069.94	1.76	97728	3251	3187	3081	3017	2911	3220	3050	72	935	100	2120	5	1	72325687	2220	31.33	3.20	12	0.43	98.00	958.00	4345	20230605	-29.34	1340	20230103	129.10	4345	-29.34	20230605	1340	129.10	20230103	4345	-29.34	20230605	1340	129.10	20230103	8.37	N	214680	100	72 억	1275728	N	N	57	N	00	N
82	20230817	160906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3125	40	2	1.30	14095176875	4596384	62.16	2995	3145	2975	4010	2160	3085	3066.48	1.50	190906	3511	3297	3191	2977	2871	3245	2925	72	925	100	2090	5	1	72325687	2260	31.89	3.26	12	6.36	98.00	958.00	4345	20230605	-28.08	1340	20230103	133.21	4345	-28.08	20230605	1340	133.21	20230103	4345	-28.08	20230605	1340	133.21	20230103	8.22	N	214680	100	72 억	1082538	N	N	57	N	00	N
83	20230817	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	15	2	0.49	13287400845	4337464	58.66	2995	3145	2975	4010	2160	3085	3063.40	1.50	195513	3511	3297	3191	2977	2871	3245	2925	72	925	100	2090	5	1	72325687	2242	31.63	3.24	12	6.00	98.00	958.00	4345	20230605	-28.65	1340	20230103	131.34	4345	-28.65	20230605	1340	131.34	20230103	4345	-28.65	20230605	1340	131.34	20230103	8.22	N	214680	100	72 억	1082538	N	N	153	N	00	N
84	20230817	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	30	2	0.97	12078701250	3947417	53.39	2995	3145	2975	4010	2160	3085	3059.90	1.50	87801	3511	3297	3191	2977	2871	3245	2925	72	925	100	2090	5	1	72325687	2253	31.79	3.25	12	5.46	98.00	958.00	4345	20230605	-28.31	1340	20230103	132.46	4345	-28.31	20230605	1340	132.46	20230103	4345	-28.31	20230605	1340	132.46	20230103	8.22	N	214680	100	72 억	1082538	N	N	153	N	00	N
85	20230817	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3100	15	2	0.49	11235079275	3676537	49.72	2995	3145	2975	4010	2160	3085	3055.88	1.50	67268	3511	3297	3191	2977	2871	3245	2925	72	925	100	2090	5	1	72325687	2242	31.63	3.24	12	5.08	98.00	958.00	4345	20230605	-28.65	1340	20230103	131.34	4345	-28.65	20230605	1340	131.34	20230103	4345	-28.65	20230605	1340	131.34	20230103	8.22	N	214680	100	72 억	1082538	N	N	153	N	00	N
86	20230817	120905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3090	5	2	0.16	10501350870	3439603	46.52	2995	3145	2975	4010	2160	3085	3053.07	1.50	34453	3511	3297	3191	2977	2871	3245	2925	72	925	100	2090	5	1	72325687	2235	31.53	3.23	12	4.76	98.00	958.00	4345	20230605	-28.88	1340	20230103	130.60	4345	-28.88	20230605	1340	130.60	20230103	4345	-28.88	20230605	1340	130.60	20230103	8.22	N	214680	100	72 억	1082538	N	N	153	N	00	N
87	20230817	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3060	-25	5	-0.81	8369999430	2752889	37.23	2995	3120	2975	4010	2160	3085	3040.43	1.50	134547	3511	3297	3191	2977	2871	3245	2925	72	925	100	2090	5	1	72325687	2213	31.22	3.19	12	3.81	98.00	958.00	4345	20230605	-29.57	1340	20230103	128.36	4345	-29.57	20230605	1340	128.36	20230103	4345	-29.57	20230605	1340	128.36	20230103	8.22	N	214680	100	72 억	1082538	N	N	153	N	00	N
88	20230817	100900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3065	-20	5	-0.65	6273080050	2060162	27.86	2995	3120	2975	4010	2160	3085	3044.93	1.50	161905	3511	3297	3191	2977	2871	3245	2925	72	925	100	2090	5	1	72325687	2217	31.28	3.20	12	2.85	98.00	958.00	4345	20230605	-29.46	1340	20230103	128.73	4345	-29.46	20230605	1340	128.73	20230103	4345	-29.46	20230605	1340	128.73	20230103	8.22	N	214680	100	72 억	1082538	N	N	153	N	00	N
89	20230817	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3080	-5	5	-0.16	2576480195	851138	11.51	2995	3080	2975	4010	2160	3085	3027.06	1.50	241169	3511	3297	3191	2977	2871	3245	2925	72	925	100	2090	5	1	72325687	2228	31.43	3.22	12	1.18	98.00	958.00	4345	20230605	-29.11	1340	20230103	129.85	4345	-29.11	20230605	1340	129.85	20230103	4345	-29.11	20230605	1340	129.85	20230103	8.22	N	214680	100	72 억	1082538	N	N	153	N	00	N
90	20230816	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3085	-550	5	-15.13	23231827890	7237649	130.75	3350	3405	3085	4725	2545	3635	3210.39	1.46	29365	3835	3735	3645	3545	3455	3690	3500	72	1090	100	2470	5	1	72325687	2231	31.48	3.22	12	10.01	98.00	958.00	4345	20230605	-29.00	1340	20230103	130.22	4345	-29.00	20230605	1340	130.22	20230103	4345	-29.00	20230605	1340	130.22	20230103	7.97	N	214680	100	72 억	1059305	N	N	153	N	00	N
91	20230816	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3115	-520	5	-14.31	22080298650	6865967	124.03	3350	3405	3085	4725	2545	3635	3215.89	1.46	-70175	3835	3735	3645	3545	3455	3690	3500	72	1090	100	2470	5	1	72325687	2253	31.79	3.25	12	9.49	98.00	958.00	4345	20230605	-28.31	1340	20230103	132.46	4345	-28.31	20230605	1340	132.46	20230103	4345	-28.31	20230605	1340	132.46	20230103	7.97	N	214680	100	72 억	1059305	N	N	129	N	00	N
92	20230816	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3140	-495	5	-13.62	20415043250	6330568	114.36	3350	3405	3095	4725	2545	3635	3224.82	1.46	-208300	3835	3735	3645	3545	3455	3690	3500	72	1090	100	2470	5	1	72325687	2271	32.04	3.28	12	8.75	98.00	958.00	4345	20230605	-27.73	1340	20230103	134.33	4345	-27.73	20230605	1340	134.33	20230103	4345	-27.73	20230605	1340	134.33	20230103	7.97	N	214680	100	72 억	1059305	N	N	129	N	00	N
93	20230816	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3190	-445	5	-12.24	18918810700	5853044	105.73	3350	3405	3105	4725	2545	3635	3232.28	1.46	-257948	3835	3735	3645	3545	3455	3690	3500	72	1090	100	2470	5	1	72325687	2307	32.55	3.33	12	8.09	98.00	958.00	4345	20230605	-26.58	1340	20230103	138.06	4345	-26.58	20230605	1340	138.06	20230103	4345	-26.58	20230605	1340	138.06	20230103	7.97	N	214680	100	72 억	1059305	N	N	129	N	00	N
94	20230816	120914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-485	5	-13.34	17794359730	5496450	99.29	3350	3405	3105	4725	2545	3635	3237.41	1.46	-267819	3835	3735	3645	3545	3455	3690	3500	72	1090	100	2470	5	1	72325687	2278	32.14	3.29	12	7.60	98.00	958.00	4345	20230605	-27.50	1340	20230103	135.07	4345	-27.50	20230605	1340	135.07	20230103	4345	-27.50	20230605	1340	135.07	20230103	7.97	N	214680	100	72 억	1059305	N	N	129	N	00	N
95	20230816	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3150	-485	5	-13.34	15990900985	4921097	88.90	3350	3405	3130	4725	2545	3635	3249.44	1.46	-319606	3835	3735	3645	3545	3455	3690	3500	72	1090	100	2470	5	1	72325687	2278	32.14	3.29	12	6.80	98.00	958.00	4345	20230605	-27.50	1340	20230103	135.07	4345	-27.50	20230605	1340	135.07	20230103	4345	-27.50	20230605	1340	135.07	20230103	7.97	N	214680	100	72 억	1059305	N	N	129	N	00	N
96	20230816	100905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3200	-435	5	-11.97	12898090200	3944494	71.26	3350	3405	3135	4725	2545	3635	3269.87	1.46	-247668	3835	3735	3645	3545	3455	3690	3500	72	1090	100	2470	5	1	72325687	2314	32.65	3.34	12	5.45	98.00	958.00	4345	20230605	-26.35	1340	20230103	138.81	4345	-26.35	20230605	1340	138.81	20230103	4345	-26.35	20230605	1340	138.81	20230103	7.97	N	214680	100	72 억	1059305	N	N	129	N	00	N
97	20230816	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	3305	-330	5	-9.08	5558404505	1676513	30.29	3350	3405	3230	4725	2545	3635	3315.40	1.46	-208363	3835	3735	3645	3545	3455	3690	3500	72	1090	100	2470	5	1	72325687	2390	33.72	3.45	12	2.32	98.00	958.00	4345	20230605	-23.94	1340	20230103	146.64	4345	-23.94	20230605	1340	146.64	20230103	4345	-23.94	20230605	1340	146.64	20230103	7.97	N	214680	100	72 억	1059305	N	N	129	N	00	N
98	20230814	160854	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3635	-95	5	-2.55	18189147420	5004995	17.00	3705	3745	3555	4845	2615	3730	3633.83	1.53	-69956	4216	3972	3766	3522	3316	4095	3645	72	1115	100	2530	5	1	72325687	2629	37.09	3.79	12	6.92	98.00	958.00	4345	20230605	-16.34	1340	20230103	171.27	4345	-16.34	20230605	1340	171.27	20230103	4345	-16.34	20230605	1340	171.27	20230103	7.55	N	214680	100	72 억	1105916	N	N	129	N	00	N
99	20230814	150850	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3660	-70	5	-1.88	17077230130	4698641	15.96	3705	3745	3555	4845	2615	3730	3634.11	1.53	-34730	4216	3972	3766	3522	3316	4095	3645	72	1115	100	2530	5	1	72325687	2647	37.35	3.82	12	6.50	98.00	958.00	4345	20230605	-15.77	1340	20230103	173.13	4345	-15.77	20230605	1340	173.13	20230103	4345	-15.77	20230605	1340	173.13	20230103	7.55	N	214680	100	72 억	1105916	N	N	43	N	00	N
100	20230814	140853	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3615	-115	5	-3.08	14682389325	4041926	13.73	3705	3745	3555	4845	2615	3730	3632.06	1.53	-2186	4216	3972	3766	3522	3316	4095	3645	72	1115	100	2530	5	1	72325687	2615	36.89	3.77	12	5.59	98.00	958.00	4345	20230605	-16.80	1340	20230103	169.78	4345	-16.80	20230605	1340	169.78	20230103	4345	-16.80	20230605	1340	169.78	20230103	7.55	N	214680	100	72 억	1105916	N	N	43	N	00	N
101	20230814	130843	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3610	-120	5	-3.22	12750517635	3510040	11.92	3705	3745	3555	4845	2615	3730	3632.05	1.53	38303	4216	3972	3766	3522	3316	4095	3645	72	1115	100	2530	5	1	72325687	2611	36.84	3.77	12	4.85	98.00	958.00	4345	20230605	-16.92	1340	20230103	169.40	4345	-16.92	20230605	1340	169.40	20230103	4345	-16.92	20230605	1340	169.40	20230103	7.55	N	214680	100	72 억	1105916	N	N	43	N	00	N
102	20230814	120850	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3585	-145	5	-3.89	11496509050	3160179	10.73	3705	3745	3570	4845	2615	3730	3637.36	1.53	75366	4216	3972	3766	3522	3316	4095	3645	72	1115	100	2530	5	1	72325687	2593	36.58	3.74	12	4.37	98.00	958.00	4345	20230605	-17.49	1340	20230103	167.54	4345	-17.49	20230605	1340	167.54	20230103	4345	-17.49	20230605	1340	167.54	20230103	7.55	N	214680	100	72 억	1105916	N	N	43	N	00	N
103	20230814	110844	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3600	-130	5	-3.49	9888125790	2712412	9.21	3705	3745	3570	4845	2615	3730	3644.91	1.53	67965	4216	3972	3766	3522	3316	4095	3645	72	1115	100	2530	5	1	72325687	2604	36.73	3.76	12	3.75	98.00	958.00	4345	20230605	-17.15	1340	20230103	168.66	4345	-17.15	20230605	1340	168.66	20230103	4345	-17.15	20230605	1340	168.66	20230103	7.55	N	214680	100	72 억	1105916	N	N	43	N	00	N
104	20230814	100846	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3705	-25	5	-0.67	7818477130	2143459	7.28	3705	3745	3570	4845	2615	3730	3646.85	1.53	64571	4216	3972	3766	3522	3316	4095	3645	72	1115	100	2530	5	1	72325687	2680	37.81	3.87	12	2.96	98.00	958.00	4345	20230605	-14.73	1340	20230103	176.49	4345	-14.73	20230605	1340	176.49	20230103	4345	-14.73	20230605	1340	176.49	20230103	7.55	N	214680	100	72 억	1105916	N	N	43	N	00	N
105	20230814	090844	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3625	-105	5	-2.82	3316085075	907251	3.08	3705	3745	3575	4845	2615	3730	3653.47	1.53	-41254	4216	3972	3766	3522	3316	4095	3645	72	1115	100	2530	5	1	72325687	2622	36.99	3.78	12	1.25	98.00	958.00	4345	20230605	-16.57	1340	20230103	170.52	4345	-16.57	20230605	1340	170.52	20230103	4345	-16.57	20230605	1340	170.52	20230103	7.55	N	214680	100	72 억	1105916	N	N	43	N	00	N
106	20230811	160845	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3730	25	2	0.67	111070796075	29207665	77.87	3600	4010	3560	4815	2595	3705	3802.98	0.52	724402	4455	4080	3470	3095	2485	4267	3282	72	1110	100	2510	5	1	72325687	2698	38.06	3.89	12	40.38	98.00	958.00	4345	20230605	-14.15	1340	20230103	178.36	4345	-14.15	20230605	1340	178.36	20230103	4345	-14.15	20230605	1340	178.36	20230103	7.44	N	214680	100	72 억	374689	N	N	43	N	00	N
107	20230811	150841	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3720	15	2	0.40	109052642095	28665168	76.42	3600	4010	3560	4815	2595	3705	3804.39	0.52	683772	4455	4080	3470	3095	2485	4267	3282	72	1110	100	2510	5	1	72325687	2691	37.96	3.88	12	39.63	98.00	958.00	4345	20230605	-14.38	1340	20230103	177.61	4345	-14.38	20230605	1340	177.61	20230103	4345	-14.38	20230605	1340	177.61	20230103	7.44	N	214680	100	72 억	374689	N	N	11	N	00	N
108	20230811	140839	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3735	30	2	0.81	103888483615	27272657	72.71	3600	4010	3560	4815	2595	3705	3809.28	0.52	521952	4455	4080	3470	3095	2485	4267	3282	72	1110	100	2510	5	1	72325687	2701	38.11	3.90	12	37.71	98.00	958.00	4345	20230605	-14.04	1340	20230103	178.73	4345	-14.04	20230605	1340	178.73	20230103	4345	-14.04	20230605	1340	178.73	20230103	7.44	N	214680	100	72 억	374689	N	N	11	N	00	N
109	20230811	130838	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3750	45	2	1.21	99618594800	26129964	69.67	3600	4010	3560	4815	2595	3705	3812.46	0.52	454156	4455	4080	3470	3095	2485	4267	3282	72	1110	100	2510	5	1	72325687	2712	38.27	3.91	12	36.13	98.00	958.00	4345	20230605	-13.69	1340	20230103	179.85	4345	-13.69	20230605	1340	179.85	20230103	4345	-13.69	20230605	1340	179.85	20230103	7.44	N	214680	100	72 억	374689	N	N	11	N	00	N
110	20230811	120830	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3805	100	2	2.70	84544771790	22189298	59.16	3600	4010	3560	4815	2595	3705	3810.19	0.52	592519	4455	4080	3470	3095	2485	4267	3282	72	1110	100	2510	5	1	72325687	2752	38.83	3.97	12	30.68	98.00	958.00	4345	20230605	-12.43	1340	20230103	183.96	4345	-12.43	20230605	1340	183.96	20230103	4345	-12.43	20230605	1340	183.96	20230103	7.44	N	214680	100	72 억	374689	N	N	11	N	00	N
111	20230811	110831	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3785	80	2	2.16	81288346790	21327330	56.86	3600	4010	3560	4815	2595	3705	3811.50	0.52	619380	4455	4080	3470	3095	2485	4267	3282	72	1110	100	2510	5	1	72325687	2738	38.62	3.95	12	29.49	98.00	958.00	4345	20230605	-12.89	1340	20230103	182.46	4345	-12.89	20230605	1340	182.46	20230103	4345	-12.89	20230605	1340	182.46	20230103	7.44	N	214680	100	72 억	374689	N	N	11	N	00	N
112	20230811	100828	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3795	90	2	2.43	74526509370	19533822	52.08	3600	4010	3560	4815	2595	3705	3815.30	0.52	416166	4455	4080	3470	3095	2485	4267	3282	72	1110	100	2510	5	1	72325687	2745	38.72	3.96	12	27.01	98.00	958.00	4345	20230605	-12.66	1340	20230103	183.21	4345	-12.66	20230605	1340	183.21	20230103	4345	-12.66	20230605	1340	183.21	20230103	7.44	N	214680	100	72 억	374689	N	N	11	N	00	N
113	20230811	090838	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3735	30	2	0.81	13470395405	3636829	9.70	3600	3815	3560	4815	2595	3705	3703.88	0.52	310781	4455	4080	3470	3095	2485	4267	3282	72	1110	100	2510	5	1	72325687	2701	38.11	3.90	12	5.03	98.00	958.00	4345	20230605	-14.04	1340	20230103	178.73	4345	-14.04	20230605	1340	178.73	20230103	4345	-14.04	20230605	1340	178.73	20230103	7.44	N	214680	100	72 억	374689	N	N	11	N	00	N
114	20230810	160828	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3705	745	2	25.17	128929301560	36515016	2419.35	2930	3845	2860	3845	2075	2960	3529.93	1.32	-561093	3080	3020	2930	2870	2780	3050	2900	72	885	100	2010	5	1	72325687	2680	37.81	3.87	12	50.49	98.00	958.00	4345	20230605	-14.73	1340	20230103	176.49	4345	-14.73	20230605	1340	176.49	20230103	4345	-14.73	20230605	1340	176.49	20230103	7.65	N	214680	100	72 억	952014	N	N	11	N	00	N
115	20230810	150826	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3745	785	2	26.52	92860153135	27051285	1792.32	2930	3830	2860	3845	2075	2960	3432.82	1.32	-599223	3080	3020	2930	2870	2780	3050	2900	72	885	100	2010	5	1	72325687	2709	38.21	3.91	12	37.40	98.00	958.00	4345	20230605	-13.81	1340	20230103	179.48	4345	-13.81	20230605	1340	179.48	20230103	4345	-13.81	20230605	1340	179.48	20230103	7.65	N	214680	100	72 억	952014	N	N	50	N	00	N
116	20230810	140826	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3110	150	2	5.07	8090001050	2692414	178.39	2930	3115	2860	3845	2075	2960	3004.81	1.32	24963	3080	3020	2930	2870	2780	3050	2900	72	885	100	2010	5	1	72325687	2249	31.73	3.25	12	3.72	98.00	958.00	4345	20230605	-28.42	1340	20230103	132.09	4345	-28.42	20230605	1340	132.09	20230103	4345	-28.42	20230605	1340	132.09	20230103	7.65	N	214680	100	72 억	952014	N	N	50	N	00	N
117	20230810	130819	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2975	15	2	0.51	2757567690	945524	62.65	2930	2995	2860	3845	2075	2960	2916.25	1.32	82395	3080	3020	2930	2870	2780	3050	2900	72	885	100	2010	5	1	72325687	2152	30.36	3.11	12	1.31	98.00	958.00	4345	20230605	-31.53	1340	20230103	122.01	4345	-31.53	20230605	1340	122.01	20230103	4345	-31.53	20230605	1340	122.01	20230103	7.65	N	214680	100	72 억	952014	N	N	50	N	00	N
118	20230810	120835	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2960	0	3	0.00	2424929020	832914	55.19	2930	2995	2860	3845	2075	2960	2911.14	1.32	84126	3080	3020	2930	2870	2780	3050	2900	72	885	100	2010	5	1	72325687	2141	30.20	3.09	12	1.15	98.00	958.00	4345	20230605	-31.88	1340	20230103	120.90	4345	-31.88	20230605	1340	120.90	20230103	4345	-31.88	20230605	1340	120.90	20230103	7.65	N	214680	100	72 억	952014	N	N	50	N	00	N
119	20230810	110836	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2885	-75	5	-2.53	1574720115	544719	36.09	2930	2960	2860	3845	2075	2960	2890.36	1.32	110323	3080	3020	2930	2870	2780	3050	2900	72	885	100	2010	5	1	72325687	2087	29.44	3.01	12	0.75	98.00	958.00	4345	20230605	-33.60	1340	20230103	115.30	4345	-33.60	20230605	1340	115.30	20230103	4345	-33.60	20230605	1340	115.30	20230103	7.65	N	214680	100	72 억	952014	N	N	50	N	00	N
120	20230810	100829	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2875	-85	5	-2.87	1169167305	404120	26.78	2930	2960	2860	3845	2075	2960	2892.43	1.32	94124	3080	3020	2930	2870	2780	3050	2900	72	885	100	2010	5	1	72325687	2079	29.34	3.00	12	0.56	98.00	958.00	4345	20230605	-33.83	1340	20230103	114.55	4345	-33.83	20230605	1340	114.55	20230103	4345	-33.83	20230605	1340	114.55	20230103	7.65	N	214680	100	72 억	952014	N	N	50	N	00	N
121	20230810	090839	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2920	-40	5	-1.35	206976135	70607	4.68	2930	2960	2910	3845	2075	2960	2929.62	1.32	-3557	3080	3020	2930	2870	2780	3050	2900	72	885	100	2010	5	1	72325687	2112	29.80	3.05	12	0.10	98.00	958.00	4345	20230605	-32.80	1340	20230103	117.91	4345	-32.80	20230605	1340	117.91	20230103	4345	-32.80	20230605	1340	117.91	20230103	7.65	N	214680	100	72 억	952014	N	N	50	N	00	N
122	20230809	160828	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2960	10	2	0.34	4318913550	1480741	59.74	2895	2990	2840	3835	2065	2950	2916.49	1.17	109238	3243	3096	3013	2866	2783	3055	2825	72	885	100	2000	5	1	72325687	2141	30.20	3.09	12	2.05	98.00	958.00	4345	20230605	-31.88	1340	20230103	120.90	4345	-31.88	20230605	1340	120.90	20230103	4345	-31.88	20230605	1340	120.90	20230103	7.81	N	214680	100	72 억	843401	N	N	50	N	00	N
123	20230809	150818	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2975	25	2	0.85	3960244525	1360002	54.87	2895	2980	2840	3835	2065	2950	2911.94	1.17	104103	3243	3096	3013	2866	2783	3055	2825	72	885	100	2000	5	1	72325687	2152	30.36	3.11	12	1.88	98.00	958.00	4345	20230605	-31.53	1340	20230103	122.01	4345	-31.53	20230605	1340	122.01	20230103	4345	-31.53	20230605	1340	122.01	20230103	7.81	N	214680	100	72 억	843401	N	N	267	N	00	N
124	20230809	140815	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2970	20	2	0.68	3521245730	1211675	48.88	2895	2970	2840	3835	2065	2950	2906.10	1.17	96578	3243	3096	3013	2866	2783	3055	2825	72	885	100	2000	5	1	72325687	2148	30.31	3.10	12	1.68	98.00	958.00	4345	20230605	-31.65	1340	20230103	121.64	4345	-31.65	20230605	1340	121.64	20230103	4345	-31.65	20230605	1340	121.64	20230103	7.81	N	214680	100	72 억	843401	N	N	267	N	00	N
125	20230809	130835	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2940	-10	5	-0.34	3109814545	1072190	43.26	2895	2965	2840	3835	2065	2950	2900.43	1.17	113306	3243	3096	3013	2866	2783	3055	2825	72	885	100	2000	5	1	72325687	2126	30.00	3.07	12	1.48	98.00	958.00	4345	20230605	-32.34	1340	20230103	119.40	4345	-32.34	20230605	1340	119.40	20230103	4345	-32.34	20230605	1340	119.40	20230103	7.81	N	214680	100	72 억	843401	N	N	267	N	00	N
126	20230809	120832	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2925	-25	5	-0.85	2729363245	942375	38.02	2895	2965	2840	3835	2065	2950	2896.26	1.17	112518	3243	3096	3013	2866	2783	3055	2825	72	885	100	2000	5	1	72325687	2116	29.85	3.05	12	1.30	98.00	958.00	4345	20230605	-32.68	1340	20230103	118.28	4345	-32.68	20230605	1340	118.28	20230103	4345	-32.68	20230605	1340	118.28	20230103	7.81	N	214680	100	72 억	843401	N	N	267	N	00	N
127	20230809	110827	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2905	-45	5	-1.53	2143893850	742727	29.96	2895	2925	2840	3835	2065	2950	2886.52	1.17	130386	3243	3096	3013	2866	2783	3055	2825	72	885	100	2000	5	1	72325687	2101	29.64	3.03	12	1.03	98.00	958.00	4345	20230605	-33.14	1340	20230103	116.79	4345	-33.14	20230605	1340	116.79	20230103	4345	-33.14	20230605	1340	116.79	20230103	7.81	N	214680	100	72 억	843401	N	N	267	N	00	N
128	20230809	100815	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2905	-45	5	-1.53	1584921165	550295	22.20	2895	2920	2840	3835	2065	2950	2880.13	1.17	104443	3243	3096	3013	2866	2783	3055	2825	72	885	100	2000	5	1	72325687	2101	29.64	3.03	12	0.76	98.00	958.00	4345	20230605	-33.14	1340	20230103	116.79	4345	-33.14	20230605	1340	116.79	20230103	4345	-33.14	20230605	1340	116.79	20230103	7.81	N	214680	100	72 억	843401	N	N	267	N	00	N
129	20230809	090819	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2875	-75	5	-2.54	469955695	163370	6.59	2895	2900	2850	3835	2065	2950	2876.63	1.17	41424	3243	3096	3013	2866	2783	3055	2825	72	885	100	2000	5	1	72325687	2079	29.34	3.00	12	0.23	98.00	958.00	4345	20230605	-33.83	1340	20230103	114.55	4345	-33.83	20230605	1340	114.55	20230103	4345	-33.83	20230605	1340	114.55	20230103	7.81	N	214680	100	72 억	843401	N	N	267	N	00	N
130	20230808	160836	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2950	-160	5	-5.14	7314691405	2422964	52.10	3160	3160	2930	4040	2180	3110	3019.11	1.19	-26254	3356	3232	3141	3017	2926	3187	2972	72	930	100	2110	5	1	72325687	2134	30.10	3.08	12	3.35	98.00	958.00	4345	20230605	-32.11	1340	20230103	120.15	4345	-32.11	20230605	1340	120.15	20230103	4345	-32.11	20230605	1340	120.15	20230103	7.76	N	214680	100	72 억	859908	N	N	267	N	00	N
131	20230808	150826	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2965	-145	5	-4.66	6819587665	2255005	48.49	3160	3160	2935	4040	2180	3110	3024.19	1.19	-42560	3356	3232	3141	3017	2926	3187	2972	72	930	100	2110	5	1	72325687	2144	30.26	3.09	12	3.12	98.00	958.00	4345	20230605	-31.76	1340	20230103	121.27	4345	-31.76	20230605	1340	121.27	20230103	4345	-31.76	20230605	1340	121.27	20230103	7.76	N	214680	100	72 억	859908	N	N	33	N	00	N
132	20230808	140822	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2965	-145	5	-4.66	5851609875	1927226	41.44	3160	3160	2955	4040	2180	3110	3036.27	1.19	-56346	3356	3232	3141	3017	2926	3187	2972	72	930	100	2110	5	1	72325687	2144	30.26	3.09	12	2.66	98.00	958.00	4345	20230605	-31.76	1340	20230103	121.27	4345	-31.76	20230605	1340	121.27	20230103	4345	-31.76	20230605	1340	121.27	20230103	7.76	N	214680	100	72 억	859908	N	N	33	N	00	N
133	20230808	130813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3005	-105	5	-3.38	5099871525	1674494	36.01	3160	3160	2970	4040	2180	3110	3045.60	1.19	-41775	3356	3232	3141	3017	2926	3187	2972	72	930	100	2110	5	1	72325687	2173	30.66	3.14	12	2.32	98.00	958.00	4345	20230605	-30.84	1340	20230103	124.25	4345	-30.84	20230605	1340	124.25	20230103	4345	-30.84	20230605	1340	124.25	20230103	7.76	N	214680	100	72 억	859908	N	N	33	N	00	N
134	20230808	120820	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3005	-105	5	-3.38	4724031445	1548945	33.31	3160	3160	2970	4040	2180	3110	3049.82	1.19	-45806	3356	3232	3141	3017	2926	3187	2972	72	930	100	2110	5	1	72325687	2173	30.66	3.14	12	2.14	98.00	958.00	4345	20230605	-30.84	1340	20230103	124.25	4345	-30.84	20230605	1340	124.25	20230103	4345	-30.84	20230605	1340	124.25	20230103	7.76	N	214680	100	72 억	859908	N	N	33	N	00	N
135	20230808	110809	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3000	-110	5	-3.54	4192224220	1372209	29.51	3160	3160	2970	4040	2180	3110	3055.08	1.19	-10886	3356	3232	3141	3017	2926	3187	2972	72	930	100	2110	5	1	72325687	2170	30.61	3.13	12	1.90	98.00	958.00	4345	20230605	-30.96	1340	20230103	123.88	4345	-30.96	20230605	1340	123.88	20230103	4345	-30.96	20230605	1340	123.88	20230103	7.76	N	214680	100	72 억	859908	N	N	33	N	00	N
136	20230808	100821	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3060	-50	5	-1.61	2207599340	714081	15.36	3160	3160	3060	4040	2180	3110	3091.51	1.19	-54805	3356	3232	3141	3017	2926	3187	2972	72	930	100	2110	5	1	72325687	2213	31.22	3.19	12	0.99	98.00	958.00	4345	20230605	-29.57	1340	20230103	128.36	4345	-29.57	20230605	1340	128.36	20230103	4345	-29.57	20230605	1340	128.36	20230103	7.76	N	214680	100	72 억	859908	N	N	33	N	00	N
137	20230808	090826	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3140	30	2	0.96	357115565	113762	2.45	3160	3160	3110	4040	2180	3110	3139.25	1.19	-40554	3356	3232	3141	3017	2926	3187	2972	72	930	100	2110	5	1	72325687	2271	32.04	3.28	12	0.16	98.00	958.00	4345	20230605	-27.73	1340	20230103	134.33	4345	-27.73	20230605	1340	134.33	20230103	4345	-27.73	20230605	1340	134.33	20230103	7.76	N	214680	100	72 억	859908	N	N	33	N	00	N
138	20230807	160817	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3110	-5	5	-0.16	14614917150	4616277	123.30	3120	3265	3050	4045	2185	3115	3165.99	1.39	-150758	3271	3192	3081	3002	2891	3232	3042	72	930	100	2110	5	1	72325687	2249	31.73	3.25	12	6.38	98.00	958.00	4345	20230605	-28.42	1340	20230103	132.09	4345	-28.42	20230605	1340	132.09	20230103	4345	-28.42	20230605	1340	132.09	20230103	7.65	N	214680	100	72 억	1007217	N	N	33	N	00	N
139	20230807	150817	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3115	0	3	0.00	14244104080	4497043	120.12	3120	3265	3050	4045	2185	3115	3167.44	1.39	-151764	3271	3192	3081	3002	2891	3232	3042	72	930	100	2110	5	1	72325687	2253	31.79	3.25	12	6.22	98.00	958.00	4345	20230605	-28.31	1340	20230103	132.46	4345	-28.31	20230605	1340	132.46	20230103	4345	-28.31	20230605	1340	132.46	20230103	7.65	N	214680	100	72 억	1007217	N	N	36	N	00	N
140	20230807	140821	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3115	0	3	0.00	13617830065	4295690	114.74	3120	3265	3050	4045	2185	3115	3170.11	1.39	-154362	3271	3192	3081	3002	2891	3232	3042	72	930	100	2110	5	1	72325687	2253	31.79	3.25	12	5.94	98.00	958.00	4345	20230605	-28.31	1340	20230103	132.46	4345	-28.31	20230605	1340	132.46	20230103	4345	-28.31	20230605	1340	132.46	20230103	7.65	N	214680	100	72 억	1007217	N	N	36	N	00	N
141	20230807	130813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3130	15	2	0.48	13070583105	4120509	110.06	3120	3265	3050	4045	2185	3115	3172.08	1.39	-148044	3271	3192	3081	3002	2891	3232	3042	72	930	100	2110	5	1	72325687	2264	31.94	3.27	12	5.70	98.00	958.00	4345	20230605	-27.96	1340	20230103	133.58	4345	-27.96	20230605	1340	133.58	20230103	4345	-27.96	20230605	1340	133.58	20230103	7.65	N	214680	100	72 억	1007217	N	N	36	N	00	N
142	20230807	120812	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3125	10	2	0.32	12504541760	3939751	105.23	3120	3265	3050	4045	2185	3115	3173.94	1.39	-130056	3271	3192	3081	3002	2891	3232	3042	72	930	100	2110	5	1	72325687	2260	31.89	3.26	12	5.45	98.00	958.00	4345	20230605	-28.08	1340	20230103	133.21	4345	-28.08	20230605	1340	133.21	20230103	4345	-28.08	20230605	1340	133.21	20230103	7.65	N	214680	100	72 억	1007217	N	N	36	N	00	N
143	20230807	110805	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3145	30	2	0.96	11058200245	3475309	92.83	3120	3265	3050	4045	2185	3115	3181.93	1.39	-154788	3271	3192	3081	3002	2891	3232	3042	72	930	100	2110	5	1	72325687	2275	32.09	3.28	12	4.81	98.00	958.00	4345	20230605	-27.62	1340	20230103	134.70	4345	-27.62	20230605	1340	134.70	20230103	4345	-27.62	20230605	1340	134.70	20230103	7.65	N	214680	100	72 억	1007217	N	N	36	N	00	N
144	20230807	100815	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3185	70	2	2.25	7480983100	2342712	62.57	3120	3265	3050	4045	2185	3115	3193.30	1.39	-56492	3271	3192	3081	3002	2891	3232	3042	72	930	100	2110	5	1	72325687	2304	32.50	3.32	12	3.24	98.00	958.00	4345	20230605	-26.70	1340	20230103	137.69	4345	-26.70	20230605	1340	137.69	20230103	4345	-26.70	20230605	1340	137.69	20230103	7.65	N	214680	100	72 억	1007217	N	N	36	N	00	N
145	20230807	090813	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3130	15	2	0.48	919271710	296322	7.91	3120	3140	3050	4045	2185	3115	3102.27	1.39	-53105	3271	3192	3081	3002	2891	3232	3042	72	930	100	2110	5	1	72325687	2264	31.94	3.27	12	0.41	98.00	958.00	4345	20230605	-27.96	1340	20230103	133.58	4345	-27.96	20230605	1340	133.58	20230103	4345	-27.96	20230605	1340	133.58	20230103	7.65	N	214680	100	72 억	1007217	N	N	36	N	00	N
146	20230804	160807	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3115	90	2	2.98	11281477295	3666143	69.39	3050	3160	2970	3930	2120	3025	3077.40	1.48	-58933	3261	3142	3041	2922	2821	3202	2982	72	905	100	2050	5	1	72325687	2253	31.79	3.25	12	5.07	98.00	958.00	4345	20230605	-28.31	1340	20230103	132.46	4345	-28.31	20230605	1340	132.46	20230103	4345	-28.31	20230605	1340	132.46	20230103	7.78	N	214680	100	72 억	1070236	N	N	36	N	00	N
147	20230804	150807	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3140	115	2	3.80	10727177735	3488548	66.03	3050	3160	2970	3930	2120	3025	3075.21	1.48	-54167	3261	3142	3041	2922	2821	3202	2982	72	905	100	2050	5	1	72325687	2271	32.04	3.28	12	4.82	98.00	958.00	4345	20230605	-27.73	1340	20230103	134.33	4345	-27.73	20230605	1340	134.33	20230103	4345	-27.73	20230605	1340	134.33	20230103	7.78	N	214680	100	72 억	1070236	N	N	293	N	00	N
148	20230804	140819	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3040	15	2	0.50	7951564900	2600272	49.22	3050	3135	2970	3930	2120	3025	3058.18	1.48	-241109	3261	3142	3041	2922	2821	3202	2982	72	905	100	2050	5	1	72325687	2199	31.02	3.17	12	3.60	98.00	958.00	4345	20230605	-30.03	1340	20230103	126.87	4345	-30.03	20230605	1340	126.87	20230103	4345	-30.03	20230605	1340	126.87	20230103	7.78	N	214680	100	72 억	1070236	N	N	293	N	00	N
149	20230804	130805	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3045	20	2	0.66	7372209700	2409789	45.61	3050	3135	2970	3930	2120	3025	3059.51	1.48	-254376	3261	3142	3041	2922	2821	3202	2982	72	905	100	2050	5	1	72325687	2202	31.07	3.18	12	3.33	98.00	958.00	4345	20230605	-29.92	1340	20230103	127.24	4345	-29.92	20230605	1340	127.24	20230103	4345	-29.92	20230605	1340	127.24	20230103	7.78	N	214680	100	72 억	1070236	N	N	293	N	00	N
150	20230804	120802	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3080	55	2	1.82	6866196520	2243862	42.47	3050	3135	2970	3930	2120	3025	3060.25	1.48	-269250	3261	3142	3041	2922	2821	3202	2982	72	905	100	2050	5	1	72325687	2228	31.43	3.22	12	3.10	98.00	958.00	4345	20230605	-29.11	1340	20230103	129.85	4345	-29.11	20230605	1340	129.85	20230103	4345	-29.11	20230605	1340	129.85	20230103	7.78	N	214680	100	72 억	1070236	N	N	293	N	00	N
151	20230804	110812	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3035	10	2	0.33	3752144500	1238554	23.44	3050	3090	2970	3930	2120	3025	3029.52	1.48	-233833	3261	3142	3041	2922	2821	3202	2982	72	905	100	2050	5	1	72325687	2195	30.97	3.17	12	1.71	98.00	958.00	4345	20230605	-30.15	1340	20230103	126.49	4345	-30.15	20230605	1340	126.49	20230103	4345	-30.15	20230605	1340	126.49	20230103	7.78	N	214680	100	72 억	1070236	N	N	293	N	00	N
152	20230804	100758	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3025	0	3	0.00	2607650125	860521	16.29	3050	3090	2970	3930	2120	3025	3030.42	1.48	-139587	3261	3142	3041	2922	2821	3202	2982	72	905	100	2050	5	1	72325687	2188	30.87	3.16	12	1.19	98.00	958.00	4345	20230605	-30.38	1340	20230103	125.75	4345	-30.38	20230605	1340	125.75	20230103	4345	-30.38	20230605	1340	125.75	20230103	7.78	N	214680	100	72 억	1070236	N	N	293	N	00	N
153	20230804	090758	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3010	-15	5	-0.50	1128764220	371777	7.04	3050	3090	2990	3930	2120	3025	3036.65	1.48	-105309	3261	3142	3041	2922	2821	3202	2982	72	905	100	2050	5	1	72325687	2177	30.71	3.14	12	0.51	98.00	958.00	4345	20230605	-30.72	1340	20230103	124.63	4345	-30.72	20230605	1340	124.63	20230103	4345	-30.72	20230605	1340	124.63	20230103	7.78	N	214680	100	72 억	1070236	N	N	293	N	00	N
154	20230803	160800	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3025	50	2	1.68	15828320085	5186377	119.28	2995	3160	2940	3865	2085	2975	3052.14	1.54	-42056	3295	3135	2990	2830	2685	3062	2757	72	890	100	2020	5	1	72325687	2188	30.87	3.16	12	7.17	98.00	958.00	4345	20230605	-30.38	1340	20230103	125.75	4345	-30.38	20230605	1340	125.75	20230103	4345	-30.38	20230605	1340	125.75	20230103	7.37	N	214680	100	72 억	1111510	N	N	293	N	00	N
155	20230803	150806	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3045	70	2	2.35	15334019455	5023219	115.53	2995	3160	2940	3865	2085	2975	3052.84	1.54	-46037	3295	3135	2990	2830	2685	3062	2757	72	890	100	2020	5	1	72325687	2202	31.07	3.18	12	6.95	98.00	958.00	4345	20230605	-29.92	1340	20230103	127.24	4345	-29.92	20230605	1340	127.24	20230103	4345	-29.92	20230605	1340	127.24	20230103	7.37	N	214680	100	72 억	1111510	N	N	484	N	00	N
156	20230803	140758	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3040	65	2	2.18	14412987475	4718440	108.52	2995	3160	2940	3865	2085	2975	3054.84	1.54	-31202	3295	3135	2990	2830	2685	3062	2757	72	890	100	2020	5	1	72325687	2199	31.02	3.17	12	6.52	98.00	958.00	4345	20230605	-30.03	1340	20230103	126.87	4345	-30.03	20230605	1340	126.87	20230103	4345	-30.03	20230605	1340	126.87	20230103	7.37	N	214680	100	72 억	1111510	N	N	484	N	00	N
157	20230803	130802	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3050	75	2	2.52	13907517350	4551589	104.68	2995	3160	2940	3865	2085	2975	3055.78	1.54	-29547	3295	3135	2990	2830	2685	3062	2757	72	890	100	2020	5	1	72325687	2206	31.12	3.18	12	6.29	98.00	958.00	4345	20230605	-29.80	1340	20230103	127.61	4345	-29.80	20230605	1340	127.61	20230103	4345	-29.80	20230605	1340	127.61	20230103	7.37	N	214680	100	72 억	1111510	N	N	484	N	00	N
158	20230803	120805	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3015	40	2	1.34	13068758935	4274604	98.31	2995	3160	2940	3865	2085	2975	3057.57	1.54	-59643	3295	3135	2990	2830	2685	3062	2757	72	890	100	2020	5	1	72325687	2181	30.77	3.15	12	5.91	98.00	958.00	4345	20230605	-30.61	1340	20230103	125.00	4345	-30.61	20230605	1340	125.00	20230103	4345	-30.61	20230605	1340	125.00	20230103	7.37	N	214680	100	72 억	1111510	N	N	484	N	00	N
159	20230803	110755	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2990	15	2	0.50	12057039775	3934692	90.49	2995	3160	2940	3865	2085	2975	3064.60	1.54	81817	3295	3135	2990	2830	2685	3062	2757	72	890	100	2020	5	1	72325687	2163	30.51	3.12	12	5.44	98.00	958.00	4345	20230605	-31.19	1340	20230103	123.13	4345	-31.19	20230605	1340	123.13	20230103	4345	-31.19	20230605	1340	123.13	20230103	7.37	N	214680	100	72 억	1111510	N	N	484	N	00	N
160	20230803	100754	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3120	145	2	4.87	7930822050	2588313	59.53	2995	3145	2940	3865	2085	2975	3064.57	1.54	85909	3295	3135	2990	2830	2685	3062	2757	72	890	100	2020	5	1	72325687	2257	31.84	3.26	12	3.58	98.00	958.00	4345	20230605	-28.19	1340	20230103	132.84	4345	-28.19	20230605	1340	132.84	20230103	4345	-28.19	20230605	1340	132.84	20230103	7.37	N	214680	100	72 억	1111510	N	N	484	N	00	N
161	20230803	090755	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2975	0	3	0.00	2708806695	889645	20.46	2995	3120	2940	3865	2085	2975	3045.92	1.54	-123862	3295	3135	2990	2830	2685	3062	2757	72	890	100	2020	5	1	72325687	2152	30.36	3.11	12	1.23	98.00	958.00	4345	20230605	-31.53	1340	20230103	122.01	4345	-31.53	20230605	1340	122.01	20230103	4345	-31.53	20230605	1340	122.01	20230103	7.37	N	214680	100	72 억	1111510	N	N	484	N	00	N
162	20230802	160800	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2975	-90	5	-2.94	12902331570	4301541	49.71	3085	3150	2845	3980	2150	3065	2999.30	2.13	-480823	3275	3170	3010	2905	2745	3222	2957	72	915	100	2080	5	1	72325687	2152	30.36	3.11	12	5.95	98.00	958.00	4345	20230605	-31.53	1340	20230103	122.01	4345	-31.53	20230605	1340	122.01	20230103	4345	-31.53	20230605	1340	122.01	20230103	7.30	N	214680	100	72 억	1541517	N	N	484	N	00	N
163	20230802	150809	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2975	-90	5	-2.94	12491033390	4163168	48.11	3085	3150	2845	3980	2150	3065	3000.16	2.13	-459694	3275	3170	3010	2905	2745	3222	2957	72	915	100	2080	5	1	72325687	2152	30.36	3.11	12	5.76	98.00	958.00	4345	20230605	-31.53	1340	20230103	122.01	4345	-31.53	20230605	1340	122.01	20230103	4345	-31.53	20230605	1340	122.01	20230103	7.30	N	214680	100	72 억	1541517	N	N	92	N	00	N
164	20230802	140801	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2920	-145	5	-4.73	11030271105	3669149	42.40	3085	3150	2845	3980	2150	3065	3006.01	2.13	-402620	3275	3170	3010	2905	2745	3222	2957	72	915	100	2080	5	1	72325687	2112	29.80	3.05	12	5.07	98.00	958.00	4345	20230605	-32.80	1340	20230103	117.91	4345	-32.80	20230605	1340	117.91	20230103	4345	-32.80	20230605	1340	117.91	20230103	7.30	N	214680	100	72 억	1541517	N	N	92	N	00	N
165	20230802	130755	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2900	-165	5	-5.38	9807853420	3243975	37.49	3085	3150	2885	3980	2150	3065	3023.23	2.13	-357952	3275	3170	3010	2905	2745	3222	2957	72	915	100	2080	5	1	72325687	2097	29.59	3.03	12	4.49	98.00	958.00	4345	20230605	-33.26	1340	20230103	116.42	4345	-33.26	20230605	1340	116.42	20230103	4345	-33.26	20230605	1340	116.42	20230103	7.30	N	214680	100	72 억	1541517	N	N	92	N	00	N
166	20230802	120750	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2910	-155	5	-5.06	9250585610	3051982	35.27	3085	3150	2885	3980	2150	3065	3030.86	2.13	-249992	3275	3170	3010	2905	2745	3222	2957	72	915	100	2080	5	1	72325687	2105	29.69	3.04	12	4.22	98.00	958.00	4345	20230605	-33.03	1340	20230103	117.16	4345	-33.03	20230605	1340	117.16	20230103	4345	-33.03	20230605	1340	117.16	20230103	7.30	N	214680	100	72 억	1541517	N	N	92	N	00	N
167	20230802	110752	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2925	-140	5	-4.57	8178090980	2682626	31.00	3085	3150	2905	3980	2150	3065	3048.46	2.13	-196682	3275	3170	3010	2905	2745	3222	2957	72	915	100	2080	5	1	72325687	2116	29.85	3.05	12	3.71	98.00	958.00	4345	20230605	-32.68	1340	20230103	118.28	4345	-32.68	20230605	1340	118.28	20230103	4345	-32.68	20230605	1340	118.28	20230103	7.30	N	214680	100	72 억	1541517	N	N	92	N	00	N
168	20230802	100754	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3015	-50	5	-1.63	6295016405	2045211	23.63	3085	3150	2995	3980	2150	3065	3078.01	2.13	-184850	3275	3170	3010	2905	2745	3222	2957	72	915	100	2080	5	1	72325687	2181	30.77	3.15	12	2.83	98.00	958.00	4345	20230605	-30.61	1340	20230103	125.00	4345	-30.61	20230605	1340	125.00	20230103	4345	-30.61	20230605	1340	125.00	20230103	7.30	N	214680	100	72 억	1541517	N	N	92	N	00	N
169	20230802	090753	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3065	0	3	0.00	2659086410	856128	9.89	3085	3150	3040	3980	2150	3065	3106.59	2.13	-136660	3275	3170	3010	2905	2745	3222	2957	72	915	100	2080	5	1	72325687	2217	31.28	3.20	12	1.18	98.00	958.00	4345	20230605	-29.46	1340	20230103	128.73	4345	-29.46	20230605	1340	128.73	20230103	4345	-29.46	20230605	1340	128.73	20230103	7.30	N	214680	100	72 억	1541517	N	N	92	N	00	N
170	20230801	160754	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3065	295	2	10.65	25783406385	8605698	680.25	2865	3115	2850	3600	1940	2770	2996.00	2.94	-530697	2943	2856	2743	2656	2543	2900	2700	72	830	100	1880	5	1	72325687	2217	31.28	3.20	12	11.90	98.00	958.00	4345	20230605	-29.46	1340	20230103	128.73	4345	-29.46	20230605	1340	128.73	20230103	4345	-29.46	20230605	1340	128.73	20230103	7.36	N	214680	100	72 억	2127404	N	N	92	N	00	N
171	20230801	150749	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3035	265	2	9.57	24969970650	8339692	659.22	2865	3115	2850	3600	1940	2770	2994.11	2.94	-537166	2943	2856	2743	2656	2543	2900	2700	72	830	100	1880	5	1	72325687	2195	30.97	3.17	12	11.53	98.00	958.00	4345	20230605	-30.15	1340	20230103	126.49	4345	-30.15	20230605	1340	126.49	20230103	4345	-30.15	20230605	1340	126.49	20230103	7.36	N	214680	100	72 억	2127404	N	N	86	N	00	N
172	20230801	140805	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2970	200	2	7.22	19461728615	6536818	516.71	2865	3085	2850	3600	1940	2770	2977.25	2.94	-728530	2943	2856	2743	2656	2543	2900	2700	72	830	100	1880	5	1	72325687	2148	30.31	3.10	12	9.04	98.00	958.00	4345	20230605	-31.65	1340	20230103	121.64	4345	-31.65	20230605	1340	121.64	20230103	4345	-31.65	20230605	1340	121.64	20230103	7.36	N	214680	100	72 억	2127404	N	N	86	N	00	N
173	20230801	130747	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2965	195	2	7.04	18267102120	6133926	484.87	2865	3085	2850	3600	1940	2770	2978.05	2.94	-777686	2943	2856	2743	2656	2543	2900	2700	72	830	100	1880	5	1	72325687	2144	30.26	3.09	12	8.48	98.00	958.00	4345	20230605	-31.76	1340	20230103	121.27	4345	-31.76	20230605	1340	121.27	20230103	4345	-31.76	20230605	1340	121.27	20230103	7.36	N	214680	100	72 억	2127404	N	N	86	N	00	N
174	20230801	120747	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2990	220	2	7.94	17575997090	5901159	466.47	2865	3085	2850	3600	1940	2770	2978.40	2.94	-692833	2943	2856	2743	2656	2543	2900	2700	72	830	100	1880	5	1	72325687	2163	30.51	3.12	12	8.16	98.00	958.00	4345	20230605	-31.19	1340	20230103	123.13	4345	-31.19	20230605	1340	123.13	20230103	4345	-31.19	20230605	1340	123.13	20230103	7.36	N	214680	100	72 억	2127404	N	N	86	N	00	N
175	20230801	110744	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	3000	230	2	8.30	16788477955	5636906	445.58	2865	3085	2850	3600	1940	2770	2978.32	2.94	-732628	2943	2856	2743	2656	2543	2900	2700	72	830	100	1880	5	1	72325687	2170	30.61	3.13	12	7.79	98.00	958.00	4345	20230605	-30.96	1340	20230103	123.88	4345	-30.96	20230605	1340	123.88	20230103	4345	-30.96	20230605	1340	123.88	20230103	7.36	N	214680	100	72 억	2127404	N	N	86	N	00	N
176	20230801	100748	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2945	175	2	6.32	13822151860	4640539	366.82	2865	3085	2850	3600	1940	2770	2978.57	2.94	-798381	2943	2856	2743	2656	2543	2900	2700	72	830	100	1880	5	1	72325687	2130	30.05	3.07	12	6.42	98.00	958.00	4345	20230605	-32.22	1340	20230103	119.78	4345	-32.22	20230605	1340	119.78	20230103	4345	-32.22	20230605	1340	119.78	20230103	7.36	N	214680	100	72 억	2127404	N	N	86	N	00	N
177	20230801	090742	00	50.00	KOSDAQ		의료정밀기기	N	N	N	N	50	N	2875	105	2	3.79	2210079915	767507	60.67	2865	2940	2850	3600	1940	2770	2879.57	2.94	-197357	2943	2856	2743	2656	2543	2900	2700	72	830	100	1880	5	1	72325687	2079	29.34	3.00	12	1.06	98.00	958.00	4345	20230605	-33.83	1340	20230103	114.55	4345	-33.83	20230605	1340	114.55	20230103	4345	-33.83	20230605	1340	114.55	20230103	7.36	N	214680	100	72 억	2127404	N	N	86	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History