KissMeData/156100/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	0	3	0.00	130471780	17658	33.30	7400	7440	7330	9590	5170	7380	7388.82	2.65	-2447	7640	7510	7370	7240	7100	7440	7170	100	2210	500	5160	10	1	19936743	1471	-67.09	4.16	12	0.09	-110.00	1773.00	12620	20230904	-41.52	5890	20231030	25.30	10640	-30.64	20240103	7110	3.80	20240305	12620	-41.52	20230904	5890	25.30	20231030	0.30	N	156100	500	99 억	527722	N	N	6	N	N
3	20240830	150900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	20	2	0.27	119008360	16106	30.37	7400	7440	7330	9590	5170	7380	7389.07	2.65	-2257	7640	7510	7370	7240	7100	7440	7170	100	2210	500	5160	10	1	19936743	1475	-67.27	4.17	12	0.08	-110.00	1773.00	12620	20230904	-41.36	5890	20231030	25.64	10640	-30.45	20240103	7110	4.08	20240305	12620	-41.36	20230904	5890	25.64	20231030	0.30	N	156100	500	99 억	527722	N	N	4	N	N
4	20240830	140900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	0	3	0.00	81730680	11050	20.84	7400	7440	7330	9590	5170	7380	7396.44	2.65	-3946	7640	7510	7370	7240	7100	7440	7170	100	2210	500	5160	10	1	19936743	1471	-67.09	4.16	12	0.06	-110.00	1773.00	12620	20230904	-41.52	5890	20231030	25.30	10640	-30.64	20240103	7110	3.80	20240305	12620	-41.52	20230904	5890	25.30	20231030	0.30	N	156100	500	99 억	527722	N	N	4	N	N
5	20240830	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	20	2	0.27	71154810	9616	18.13	7400	7440	7330	9590	5170	7380	7399.63	2.65	-2782	7640	7510	7370	7240	7100	7440	7170	100	2210	500	5160	10	1	19936743	1475	-67.27	4.17	12	0.05	-110.00	1773.00	12620	20230904	-41.36	5890	20231030	25.64	10640	-30.45	20240103	7110	4.08	20240305	12620	-41.36	20230904	5890	25.64	20231030	0.30	N	156100	500	99 억	527722	N	N	4	N	N
6	20240830	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	10	2	0.14	56009150	7569	14.27	7400	7440	7330	9590	5170	7380	7399.81	2.65	-1110	7640	7510	7370	7240	7100	7440	7170	100	2210	500	5160	10	1	19936743	1473	-67.18	4.17	12	0.04	-110.00	1773.00	12620	20230904	-41.44	5890	20231030	25.47	10640	-30.55	20240103	7110	3.94	20240305	12620	-41.44	20230904	5890	25.47	20231030	0.30	N	156100	500	99 억	527722	N	N	4	N	N
7	20240830	110907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7410	30	2	0.41	41274540	5581	10.52	7400	7430	7330	9590	5170	7380	7395.55	2.65	-203	7640	7510	7370	7240	7100	7440	7170	100	2210	500	5160	10	1	19936743	1477	-67.36	4.18	12	0.03	-110.00	1773.00	12620	20230904	-41.28	5890	20231030	25.81	10640	-30.36	20240103	7110	4.22	20240305	12620	-41.28	20230904	5890	25.81	20231030	0.30	N	156100	500	99 억	527722	N	N	4	N	N
8	20240830	100902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	50	2	0.68	26618640	3600	6.79	7400	7430	7330	9590	5170	7380	7394.07	2.65	785	7640	7510	7370	7240	7100	7440	7170	100	2210	500	5160	10	1	19936743	1481	-67.55	4.19	12	0.02	-110.00	1773.00	12620	20230904	-41.13	5890	20231030	26.15	10640	-30.17	20240103	7110	4.50	20240305	12620	-41.13	20230904	5890	26.15	20231030	0.30	N	156100	500	99 억	527722	N	N	4	N	N
9	20240830	090905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	0	3	0.00	1159720	157	0.30	7400	7400	7380	9590	5170	7380	7386.75	2.65	-84	7640	7510	7370	7240	7100	7440	7170	100	2210	500	5160	10	1	19936743	1471	-67.09	4.16	12	0.00	-110.00	1773.00	12620	20230904	-41.52	5890	20231030	25.30	10640	-30.64	20240103	7110	3.80	20240305	12620	-41.52	20230904	5890	25.30	20231030	0.30	N	156100	500	99 억	527722	N	N	4	N	N
10	20240829	160904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7380	-10	5	-0.14	388655920	53017	120.89	7450	7500	7230	9600	5180	7390	7330.78	2.64	768	7710	7550	7440	7280	7170	7495	7225	100	2210	500	5170	10	1	19936743	1471	-67.09	4.16	12	0.27	-110.00	1773.00	12620	20230904	-41.52	5890	20231030	25.30	10640	-30.64	20240103	7110	3.80	20240305	12620	-41.52	20230904	5890	25.30	20231030	0.29	N	156100	500	99 억	526958	N	N	4	N	N
11	20240829	150913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	-40	5	-0.54	377450650	51496	117.43	7450	7500	7230	9600	5180	7390	7329.71	2.64	1062	7710	7550	7440	7280	7170	7495	7225	100	2210	500	5170	10	1	19936743	1465	-66.82	4.15	12	0.26	-110.00	1773.00	12620	20230904	-41.76	5890	20231030	24.79	10640	-30.92	20240103	7110	3.38	20240305	12620	-41.76	20230904	5890	24.79	20231030	0.29	N	156100	500	99 억	526958	N	N	41	N	N
12	20240829	140913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	0	3	0.00	336192690	45879	104.62	7450	7500	7230	9600	5180	7390	7327.81	2.64	1624	7710	7550	7440	7280	7170	7495	7225	100	2210	500	5170	10	1	19936743	1473	-67.18	4.17	12	0.23	-110.00	1773.00	12620	20230904	-41.44	5890	20231030	25.47	10640	-30.55	20240103	7110	3.94	20240305	12620	-41.44	20230904	5890	25.47	20231030	0.29	N	156100	500	99 억	526958	N	N	41	N	N
13	20240829	130915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	-40	5	-0.54	280180180	38255	87.23	7450	7500	7230	9600	5180	7390	7324.01	2.64	842	7710	7550	7440	7280	7170	7495	7225	100	2210	500	5170	10	1	19936743	1465	-66.82	4.15	12	0.19	-110.00	1773.00	12620	20230904	-41.76	5890	20231030	24.79	10640	-30.92	20240103	7110	3.38	20240305	12620	-41.76	20230904	5890	24.79	20231030	0.29	N	156100	500	99 억	526958	N	N	41	N	N
14	20240829	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	10	2	0.14	228731740	31266	71.30	7450	7500	7230	9600	5180	7390	7315.67	2.64	484	7710	7550	7440	7280	7170	7495	7225	100	2210	500	5170	10	1	19936743	1475	-67.27	4.17	12	0.16	-110.00	1773.00	12620	20230904	-41.36	5890	20231030	25.64	10640	-30.45	20240103	7110	4.08	20240305	12620	-41.36	20230904	5890	25.64	20231030	0.29	N	156100	500	99 억	526958	N	N	41	N	N
15	20240829	110913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7250	-140	5	-1.89	120561230	16584	37.82	7450	7450	7230	9600	5180	7390	7269.73	2.64	-1435	7710	7550	7440	7280	7170	7495	7225	100	2210	500	5170	10	1	19936743	1445	-65.91	4.09	12	0.08	-110.00	1773.00	12620	20230904	-42.55	5890	20231030	23.09	10640	-31.86	20240103	7110	1.97	20240305	12620	-42.55	20230904	5890	23.09	20231030	0.29	N	156100	500	99 억	526958	N	N	41	N	N
16	20240829	100908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7270	-120	5	-1.62	102748650	14132	32.23	7450	7450	7230	9600	5180	7390	7270.64	2.64	-947	7710	7550	7440	7280	7170	7495	7225	100	2210	500	5170	10	1	19936743	1449	-66.09	4.10	12	0.07	-110.00	1773.00	12620	20230904	-42.39	5890	20231030	23.43	10640	-31.67	20240103	7110	2.25	20240305	12620	-42.39	20230904	5890	23.43	20231030	0.29	N	156100	500	99 억	526958	N	N	41	N	N
17	20240829	090912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7300	-90	5	-1.22	5801910	792	1.81	7450	7450	7300	9600	5180	7390	7325.64	2.64	72	7710	7550	7440	7280	7170	7495	7225	100	2210	500	5170	10	1	19936743	1455	-66.36	4.12	12	0.00	-110.00	1773.00	12620	20230904	-42.16	5890	20231030	23.94	10640	-31.39	20240103	7110	2.67	20240305	12620	-42.16	20230904	5890	23.94	20231030	0.29	N	156100	500	99 억	526958	N	N	41	N	N
18	20240828	160843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	-120	5	-1.60	322092390	43553	126.79	7450	7600	7330	9760	5260	7510	7395.42	2.70	-3562	7643	7576	7513	7446	7383	7545	7415	100	2250	500	5250	10	1	19936743	1473	-67.18	4.17	12	0.22	-110.00	1773.00	12620	20230904	-41.44	5890	20231030	25.47	10640	-30.55	20240103	7110	3.94	20240305	12620	-41.44	20230904	5890	25.47	20231030	0.30	N	156100	500	99 억	538701	N	N	41	N	N
19	20240828	150849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7340	-170	5	-2.26	302701660	40926	119.14	7450	7600	7330	9760	5260	7510	7396.32	2.70	-2774	7643	7576	7513	7446	7383	7545	7415	100	2250	500	5250	10	1	19936743	1463	-66.73	4.14	12	0.21	-110.00	1773.00	12620	20230904	-41.84	5890	20231030	24.62	10640	-31.02	20240103	7110	3.23	20240305	12620	-41.84	20230904	5890	24.62	20231030	0.30	N	156100	500	99 억	538701	N	N	13	N	N
20	20240828	140851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7350	-160	5	-2.13	197408450	26605	77.45	7450	7600	7340	9760	5260	7510	7419.98	2.70	-2897	7643	7576	7513	7446	7383	7545	7415	100	2250	500	5250	10	1	19936743	1465	-66.82	4.15	12	0.13	-110.00	1773.00	12620	20230904	-41.76	5890	20231030	24.79	10640	-30.92	20240103	7110	3.38	20240305	12620	-41.76	20230904	5890	24.79	20231030	0.30	N	156100	500	99 억	538701	N	N	13	N	N
21	20240828	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7430	-80	5	-1.07	121670250	16327	47.53	7450	7600	7390	9760	5260	7510	7452.09	2.70	-3260	7643	7576	7513	7446	7383	7545	7415	100	2250	500	5250	10	1	19936743	1481	-67.55	4.19	12	0.08	-110.00	1773.00	12620	20230904	-41.13	5890	20231030	26.15	10640	-30.17	20240103	7110	4.50	20240305	12620	-41.13	20230904	5890	26.15	20231030	0.30	N	156100	500	99 억	538701	N	N	13	N	N
22	20240828	120846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7400	-110	5	-1.46	115572590	15503	45.13	7450	7600	7390	9760	5260	7510	7454.85	2.70	-3231	7643	7576	7513	7446	7383	7545	7415	100	2250	500	5250	10	1	19936743	1475	-67.27	4.17	12	0.08	-110.00	1773.00	12620	20230904	-41.36	5890	20231030	25.64	10640	-30.45	20240103	7110	4.08	20240305	12620	-41.36	20230904	5890	25.64	20231030	0.30	N	156100	500	99 억	538701	N	N	13	N	N
23	20240828	110847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7390	-120	5	-1.60	81499610	10909	31.76	7450	7600	7390	9760	5260	7510	7470.86	2.70	-2545	7643	7576	7513	7446	7383	7545	7415	100	2250	500	5250	10	1	19936743	1473	-67.18	4.17	12	0.05	-110.00	1773.00	12620	20230904	-41.44	5890	20231030	25.47	10640	-30.55	20240103	7110	3.94	20240305	12620	-41.44	20230904	5890	25.47	20231030	0.30	N	156100	500	99 억	538701	N	N	13	N	N
24	20240828	100914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	10	2	0.13	26150010	3474	10.11	7450	7600	7450	9760	5260	7510	7527.35	2.70	-472	7643	7576	7513	7446	7383	7545	7415	100	2250	500	5250	10	1	19936743	1499	-68.36	4.24	12	0.02	-110.00	1773.00	12620	20230904	-40.41	5890	20231030	27.67	10640	-29.32	20240103	7110	5.77	20240305	12620	-40.41	20230904	5890	27.67	20231030	0.30	N	156100	500	99 억	538701	N	N	13	N	N
25	20240828	090901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7550	40	2	0.53	395950	53	0.15	7450	7550	7450	9760	5260	7510	7470.75	2.70	-4	7643	7576	7513	7446	7383	7545	7415	100	2250	500	5250	10	1	19936743	1505	-68.64	4.26	12	0.00	-110.00	1773.00	12620	20230904	-40.17	5890	20231030	28.18	10640	-29.04	20240103	7110	6.19	20240305	12620	-40.17	20230904	5890	28.18	20231030	0.30	N	156100	500	99 억	538701	N	N	13	N	N
26	20240827	160843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7510	-90	5	-1.18	257928390	34339	68.78	7570	7580	7450	9880	5320	7600	7511.24	2.77	-4602	7913	7756	7633	7476	7353	7835	7555	100	2280	500	5320	10	1	19936743	1497	-68.27	4.24	12	0.17	-110.00	1773.00	12620	20230904	-40.49	5890	20231030	27.50	10640	-29.42	20240103	7110	5.63	20240305	12620	-40.49	20230904	5890	27.50	20231030	0.30	N	156100	500	99 억	551307	N	N	13	N	N
27	20240827	150847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	-70	5	-0.92	208243970	27697	55.47	7570	7580	7480	9880	5320	7600	7518.65	2.77	-3626	7913	7756	7633	7476	7353	7835	7555	100	2280	500	5320	10	1	19936743	1501	-68.45	4.25	12	0.14	-110.00	1773.00	12620	20230904	-40.33	5890	20231030	27.84	10640	-29.23	20240103	7110	5.91	20240305	12620	-40.33	20230904	5890	27.84	20231030	0.30	N	156100	500	99 억	551307	N	N	9	N	N
28	20240827	140850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7480	-120	5	-1.58	168859400	22449	44.96	7570	7580	7480	9880	5320	7600	7521.91	2.77	-3230	7913	7756	7633	7476	7353	7835	7555	100	2280	500	5320	10	1	19936743	1491	-68.00	4.22	12	0.11	-110.00	1773.00	12620	20230904	-40.73	5890	20231030	26.99	10640	-29.70	20240103	7110	5.20	20240305	12620	-40.73	20230904	5890	26.99	20231030	0.30	N	156100	500	99 억	551307	N	N	9	N	N
29	20240827	130852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	-80	5	-1.05	118317420	15716	31.48	7570	7580	7480	9880	5320	7600	7528.47	2.77	-2568	7913	7756	7633	7476	7353	7835	7555	100	2280	500	5320	10	1	19936743	1499	-68.36	4.24	12	0.08	-110.00	1773.00	12620	20230904	-40.41	5890	20231030	27.67	10640	-29.32	20240103	7110	5.77	20240305	12620	-40.41	20230904	5890	27.67	20231030	0.30	N	156100	500	99 억	551307	N	N	9	N	N
30	20240827	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	-70	5	-0.92	109583100	14554	29.15	7570	7580	7480	9880	5320	7600	7529.41	2.77	-2632	7913	7756	7633	7476	7353	7835	7555	100	2280	500	5320	10	1	19936743	1501	-68.45	4.25	12	0.07	-110.00	1773.00	12620	20230904	-40.33	5890	20231030	27.84	10640	-29.23	20240103	7110	5.91	20240305	12620	-40.33	20230904	5890	27.84	20231030	0.30	N	156100	500	99 억	551307	N	N	9	N	N
31	20240827	110850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7520	-80	5	-1.05	97508490	12954	25.95	7570	7580	7480	9880	5320	7600	7527.29	2.77	-1813	7913	7756	7633	7476	7353	7835	7555	100	2280	500	5320	10	1	19936743	1499	-68.36	4.24	12	0.06	-110.00	1773.00	12620	20230904	-40.41	5890	20231030	27.67	10640	-29.32	20240103	7110	5.77	20240305	12620	-40.41	20230904	5890	27.67	20231030	0.30	N	156100	500	99 억	551307	N	N	9	N	N
32	20240827	100850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7530	-70	5	-0.92	67663120	8992	18.01	7570	7580	7480	9880	5320	7600	7524.81	2.77	-2474	7913	7756	7633	7476	7353	7835	7555	100	2280	500	5320	10	1	19936743	1501	-68.45	4.25	12	0.05	-110.00	1773.00	12620	20230904	-40.33	5890	20231030	27.84	10640	-29.23	20240103	7110	5.91	20240305	12620	-40.33	20230904	5890	27.84	20231030	0.30	N	156100	500	99 억	551307	N	N	9	N	N
33	20240827	090848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7570	-30	5	-0.39	5503340	727	1.46	7570	7570	7560	9880	5320	7600	7569.93	2.77	-681	7913	7756	7633	7476	7353	7835	7555	100	2280	500	5320	10	1	19936743	1509	-68.82	4.27	12	0.00	-110.00	1773.00	12620	20230904	-40.02	5890	20231030	28.52	10640	-28.85	20240103	7110	6.47	20240305	12620	-40.02	20230904	5890	28.52	20231030	0.30	N	156100	500	99 억	551307	N	N	9	N	N
34	20240826	160836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7600	10	2	0.13	380168900	49928	73.44	7590	7790	7510	9860	5320	7590	7614.34	2.86	-14729	8063	7826	7693	7456	7323	7760	7390	100	2270	500	5310	10	1	19936743	1515	-69.09	4.29	12	0.25	-110.00	1773.00	12620	20230904	-39.78	5890	20231030	29.03	10640	-28.57	20240103	7110	6.89	20240305	12620	-39.78	20230904	5890	29.03	20231030	0.31	N	156100	500	99 억	570880	N	N	9	N	N
35	20240826	150843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7560	-30	5	-0.40	370081830	48596	71.48	7590	7790	7510	9860	5320	7590	7615.48	2.86	-14727	8063	7826	7693	7456	7323	7760	7390	100	2270	500	5310	10	1	19936743	1507	-68.73	4.26	12	0.24	-110.00	1773.00	12620	20230904	-40.10	5890	20231030	28.35	10640	-28.95	20240103	7110	6.33	20240305	12620	-40.10	20230904	5890	28.35	20231030	0.31	N	156100	500	99 억	570880	N	N	6	N	N
36	20240826	140846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7640	50	2	0.66	328168630	43079	63.36	7590	7790	7510	9860	5320	7590	7617.83	2.86	-13447	8063	7826	7693	7456	7323	7760	7390	100	2270	500	5310	10	1	19936743	1523	-69.45	4.31	12	0.22	-110.00	1773.00	12620	20230904	-39.46	5890	20231030	29.71	10640	-28.20	20240103	7110	7.45	20240305	12620	-39.46	20230904	5890	29.71	20231030	0.31	N	156100	500	99 억	570880	N	N	6	N	N
37	20240826	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7620	30	2	0.40	283523730	37213	54.73	7590	7790	7510	9860	5320	7590	7618.94	2.86	-10408	8063	7826	7693	7456	7323	7760	7390	100	2270	500	5310	10	1	19936743	1519	-69.27	4.30	12	0.19	-110.00	1773.00	12620	20230904	-39.62	5890	20231030	29.37	10640	-28.38	20240103	7110	7.17	20240305	12620	-39.62	20230904	5890	29.37	20231030	0.31	N	156100	500	99 억	570880	N	N	6	N	N
38	20240826	120841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7620	30	2	0.40	238630390	31314	46.06	7590	7790	7510	9860	5320	7590	7620.57	2.86	-6833	8063	7826	7693	7456	7323	7760	7390	100	2270	500	5310	10	1	19936743	1519	-69.27	4.30	12	0.16	-110.00	1773.00	12620	20230904	-39.62	5890	20231030	29.37	10640	-28.38	20240103	7110	7.17	20240305	12620	-39.62	20230904	5890	29.37	20231030	0.31	N	156100	500	99 억	570880	N	N	6	N	N
39	20240826	110846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7650	60	2	0.79	189468950	24853	36.55	7590	7790	7510	9860	5320	7590	7623.58	2.86	-3002	8063	7826	7693	7456	7323	7760	7390	100	2270	500	5310	10	1	19936743	1525	-69.55	4.31	12	0.12	-110.00	1773.00	12620	20230904	-39.38	5890	20231030	29.88	10640	-28.10	20240103	7110	7.59	20240305	12620	-39.38	20230904	5890	29.88	20231030	0.31	N	156100	500	99 억	570880	N	N	6	N	N
40	20240826	100846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7700	110	2	1.45	74813950	9840	14.47	7590	7790	7510	9860	5320	7590	7603.04	2.86	-3143	8063	7826	7693	7456	7323	7760	7390	100	2270	500	5310	10	1	19936743	1535	-70.00	4.34	12	0.05	-110.00	1773.00	12620	20230904	-38.99	5890	20231030	30.73	10640	-27.63	20240103	7110	8.30	20240305	12620	-38.99	20230904	5890	30.73	20231030	0.31	N	156100	500	99 억	570880	N	N	6	N	N
41	20240826	090843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7600	10	2	0.13	21107610	2780	4.09	7590	7790	7530	9860	5320	7590	7592.67	2.86	-979	8063	7826	7693	7456	7323	7760	7390	100	2270	500	5310	10	1	19936743	1515	-69.09	4.29	12	0.01	-110.00	1773.00	12620	20230904	-39.78	5890	20231030	29.03	10640	-28.57	20240103	7110	6.89	20240305	12620	-39.78	20230904	5890	29.03	20231030	0.31	N	156100	500	99 억	570880	N	N	6	N	N
42	20240823	160837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7590	-290	5	-3.68	519761330	67988	121.21	7880	7930	7560	10240	5520	7880	7644.90	2.88	-3829	8046	7962	7866	7782	7686	8005	7825	100	2360	500	5510	10	1	19936743	1513	-69.00	4.28	12	0.34	-110.00	1773.00	12620	20230904	-39.86	5890	20231030	28.86	10640	-28.67	20240103	7110	6.75	20240305	12620	-39.86	20230904	5890	28.86	20231030	0.31	N	156100	500	99 억	574717	N	N	6	N	N
43	20240823	150845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7620	-260	5	-3.30	431753910	56400	100.55	7880	7930	7560	10240	5520	7880	7655.21	2.88	-3617	8046	7962	7866	7782	7686	8005	7825	100	2360	500	5510	10	1	19936743	1519	-69.27	4.30	12	0.28	-110.00	1773.00	12620	20230904	-39.62	5890	20231030	29.37	10640	-28.38	20240103	7110	7.17	20240305	12620	-39.62	20230904	5890	29.37	20231030	0.31	N	156100	500	99 억	574717	N	N	38	N	N
44	20240823	140844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7690	-190	5	-2.41	388966190	50805	90.57	7880	7930	7560	10240	5520	7880	7656.06	2.88	-2370	8046	7962	7866	7782	7686	8005	7825	100	2360	500	5510	10	1	19936743	1533	-69.91	4.34	12	0.25	-110.00	1773.00	12620	20230904	-39.06	5890	20231030	30.56	10640	-27.73	20240103	7110	8.16	20240305	12620	-39.06	20230904	5890	30.56	20231030	0.31	N	156100	500	99 억	574717	N	N	38	N	N
45	20240823	130844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7690	-190	5	-2.41	333611830	43597	77.72	7880	7930	7560	10240	5520	7880	7652.17	2.88	-2929	8046	7962	7866	7782	7686	8005	7825	100	2360	500	5510	10	1	19936743	1533	-69.91	4.34	12	0.22	-110.00	1773.00	12620	20230904	-39.06	5890	20231030	30.56	10640	-27.73	20240103	7110	8.16	20240305	12620	-39.06	20230904	5890	30.56	20231030	0.31	N	156100	500	99 억	574717	N	N	38	N	N
46	20240823	120842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7650	-230	5	-2.92	296635790	38746	69.08	7880	7930	7560	10240	5520	7880	7655.91	2.88	-1822	8046	7962	7866	7782	7686	8005	7825	100	2360	500	5510	10	1	19936743	1525	-69.55	4.31	12	0.19	-110.00	1773.00	12620	20230904	-39.38	5890	20231030	29.88	10640	-28.10	20240103	7110	7.59	20240305	12620	-39.38	20230904	5890	29.88	20231030	0.31	N	156100	500	99 억	574717	N	N	38	N	N
47	20240823	110840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7610	-270	5	-3.43	267933500	34983	62.37	7880	7930	7560	10240	5520	7880	7658.96	2.88	-468	8046	7962	7866	7782	7686	8005	7825	100	2360	500	5510	10	1	19936743	1517	-69.18	4.29	12	0.18	-110.00	1773.00	12620	20230904	-39.70	5890	20231030	29.20	10640	-28.48	20240103	7110	7.03	20240305	12620	-39.70	20230904	5890	29.20	20231030	0.31	N	156100	500	99 억	574717	N	N	38	N	N
48	20240823	100842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7700	-180	5	-2.28	58506800	7530	13.42	7880	7930	7700	10240	5520	7880	7769.83	2.88	-3749	8046	7962	7866	7782	7686	8005	7825	100	2360	500	5510	10	1	19936743	1535	-70.00	4.34	12	0.04	-110.00	1773.00	12620	20230904	-38.99	5890	20231030	30.73	10640	-27.63	20240103	7110	8.30	20240305	12620	-38.99	20230904	5890	30.73	20231030	0.31	N	156100	500	99 억	574717	N	N	38	N	N
49	20240823	090844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7820	-60	5	-0.76	2153550	275	0.49	7880	7880	7820	10240	5520	7880	7831.09	2.88	-225	8046	7962	7866	7782	7686	8005	7825	100	2360	500	5510	10	1	19936743	1559	-71.09	4.41	12	0.00	-110.00	1773.00	12620	20230904	-38.03	5890	20231030	32.77	10640	-26.50	20240103	7110	9.99	20240305	12620	-38.03	20230904	5890	32.77	20231030	0.31	N	156100	500	99 억	574717	N	N	38	N	N
50	20240822	160837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7880	70	2	0.90	439979800	55985	122.47	7830	7950	7770	10150	5470	7810	7858.89	2.91	-6041	8110	7960	7780	7630	7450	7870	7540	100	2340	500	5460	10	1	19936743	1571	-71.64	4.44	12	0.28	-110.00	1773.00	12620	20230904	-37.56	5890	20231030	33.79	10640	-25.94	20240103	7110	10.83	20240305	12620	-37.56	20230904	5890	33.79	20231030	0.28	N	156100	500	99 억	580752	N	N	38	N	N
51	20240822	150844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	40	2	0.51	422712910	53783	117.65	7830	7950	7770	10150	5470	7810	7859.60	2.91	-5688	8110	7960	7780	7630	7450	7870	7540	100	2340	500	5460	10	1	19936743	1565	-71.36	4.43	12	0.27	-110.00	1773.00	12620	20230904	-37.80	5890	20231030	33.28	10640	-26.22	20240103	7110	10.41	20240305	12620	-37.80	20230904	5890	33.28	20231030	0.28	N	156100	500	99 억	580752	N	N	18	N	N
52	20240822	140845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7860	50	2	0.64	376689320	47919	104.82	7830	7950	7770	10150	5470	7810	7860.96	2.91	-3128	8110	7960	7780	7630	7450	7870	7540	100	2340	500	5460	10	1	19936743	1567	-71.45	4.43	12	0.24	-110.00	1773.00	12620	20230904	-37.72	5890	20231030	33.45	10640	-26.13	20240103	7110	10.55	20240305	12620	-37.72	20230904	5890	33.45	20231030	0.28	N	156100	500	99 억	580752	N	N	18	N	N
53	20240822	130845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7870	60	2	0.77	311346960	39597	86.62	7830	7950	7770	10150	5470	7810	7862.89	2.91	-1458	8110	7960	7780	7630	7450	7870	7540	100	2340	500	5460	10	1	19936743	1569	-71.55	4.44	12	0.20	-110.00	1773.00	12620	20230904	-37.64	5890	20231030	33.62	10640	-26.03	20240103	7110	10.69	20240305	12620	-37.64	20230904	5890	33.62	20231030	0.28	N	156100	500	99 억	580752	N	N	18	N	N
54	20240822	120848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	80	2	1.02	253290450	32198	70.43	7830	7950	7770	10150	5470	7810	7866.65	2.91	3099	8110	7960	7780	7630	7450	7870	7540	100	2340	500	5460	10	1	19936743	1573	-71.73	4.45	12	0.16	-110.00	1773.00	12620	20230904	-37.48	5890	20231030	33.96	10640	-25.85	20240103	7110	10.97	20240305	12620	-37.48	20230904	5890	33.96	20231030	0.28	N	156100	500	99 억	580752	N	N	18	N	N
55	20240822	110840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	80	2	1.02	184722720	23513	51.43	7830	7950	7770	10150	5470	7810	7856.20	2.91	4940	8110	7960	7780	7630	7450	7870	7540	100	2340	500	5460	10	1	19936743	1573	-71.73	4.45	12	0.12	-110.00	1773.00	12620	20230904	-37.48	5890	20231030	33.96	10640	-25.85	20240103	7110	10.97	20240305	12620	-37.48	20230904	5890	33.96	20231030	0.28	N	156100	500	99 억	580752	N	N	18	N	N
56	20240822	100840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7880	70	2	0.90	62065950	7931	17.35	7830	7900	7770	10150	5470	7810	7825.74	2.91	-392	8110	7960	7780	7630	7450	7870	7540	100	2340	500	5460	10	1	19936743	1571	-71.64	4.44	12	0.04	-110.00	1773.00	12620	20230904	-37.56	5890	20231030	33.79	10640	-25.94	20240103	7110	10.83	20240305	12620	-37.56	20230904	5890	33.79	20231030	0.28	N	156100	500	99 억	580752	N	N	18	N	N
57	20240822	090841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7790	-20	5	-0.26	335940	43	0.09	7830	7830	7790	10150	5470	7810	7812.56	2.91	-34	8110	7960	7780	7630	7450	7870	7540	100	2340	500	5460	10	1	19936743	1553	-70.82	4.39	12	0.00	-110.00	1773.00	12620	20230904	-38.27	5890	20231030	32.26	10640	-26.79	20240103	7110	9.56	20240305	12620	-38.27	20230904	5890	32.26	20231030	0.28	N	156100	500	99 억	580752	N	N	18	N	N
58	20240821	160835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7810	-80	5	-1.01	353546370	45710	84.72	7930	7930	7600	10250	5530	7890	7734.55	2.88	7545	8076	7982	7886	7792	7696	7935	7745	100	2360	500	5520	10	1	19936743	1557	-71.00	4.40	12	0.23	-110.00	1773.00	12620	20230904	-38.11	5890	20231030	32.60	10640	-26.60	20240103	7110	9.85	20240305	12620	-38.11	20230904	5890	32.60	20231030	0.28	N	156100	500	99 억	574697	N	N	18	N	N
59	20240821	150847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7750	-140	5	-1.77	326790750	42280	78.36	7930	7930	7600	10250	5530	7890	7729.20	2.88	8089	8076	7982	7886	7792	7696	7935	7745	100	2360	500	5520	10	1	19936743	1545	-70.45	4.37	12	0.21	-110.00	1773.00	12620	20230904	-38.59	5890	20231030	31.58	10640	-27.16	20240103	7110	9.00	20240305	12620	-38.59	20230904	5890	31.58	20231030	0.28	N	156100	500	99 억	574697	N	N	1	N	N
60	20240821	140841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7760	-130	5	-1.65	301285000	39000	72.28	7930	7930	7600	10250	5530	7890	7725.26	2.88	6249	8076	7982	7886	7792	7696	7935	7745	100	2360	500	5520	10	1	19936743	1547	-70.55	4.38	12	0.20	-110.00	1773.00	12620	20230904	-38.51	5890	20231030	31.75	10640	-27.07	20240103	7110	9.14	20240305	12620	-38.51	20230904	5890	31.75	20231030	0.28	N	156100	500	99 억	574697	N	N	1	N	N
61	20240821	130849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7750	-140	5	-1.77	271653040	35174	65.19	7930	7930	7600	10250	5530	7890	7723.12	2.88	4651	8076	7982	7886	7792	7696	7935	7745	100	2360	500	5520	10	1	19936743	1545	-70.45	4.37	12	0.18	-110.00	1773.00	12620	20230904	-38.59	5890	20231030	31.58	10640	-27.16	20240103	7110	9.00	20240305	12620	-38.59	20230904	5890	31.58	20231030	0.28	N	156100	500	99 억	574697	N	N	1	N	N
62	20240821	120847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7730	-160	5	-2.03	250554160	32443	60.13	7930	7930	7600	10250	5530	7890	7722.90	2.88	4280	8076	7982	7886	7792	7696	7935	7745	100	2360	500	5520	10	1	19936743	1541	-70.27	4.36	12	0.16	-110.00	1773.00	12620	20230904	-38.75	5890	20231030	31.24	10640	-27.35	20240103	7110	8.72	20240305	12620	-38.75	20230904	5890	31.24	20231030	0.28	N	156100	500	99 억	574697	N	N	1	N	N
63	20240821	110844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7700	-190	5	-2.41	167298880	21624	40.08	7930	7930	7680	10250	5530	7890	7736.72	2.88	1328	8076	7982	7886	7792	7696	7935	7745	100	2360	500	5520	10	1	19936743	1535	-70.00	4.34	12	0.11	-110.00	1773.00	12620	20230904	-38.99	5890	20231030	30.73	10640	-27.63	20240103	7110	8.30	20240305	12620	-38.99	20230904	5890	30.73	20231030	0.28	N	156100	500	99 억	574697	N	N	1	N	N
64	20240821	100849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7730	-160	5	-2.03	124210740	16036	29.72	7930	7930	7680	10250	5530	7890	7745.74	2.88	1035	8076	7982	7886	7792	7696	7935	7745	100	2360	500	5520	10	1	19936743	1541	-70.27	4.36	12	0.08	-110.00	1773.00	12620	20230904	-38.75	5890	20231030	31.24	10640	-27.35	20240103	7110	8.72	20240305	12620	-38.75	20230904	5890	31.24	20231030	0.28	N	156100	500	99 억	574697	N	N	1	N	N
65	20240821	090839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7830	-60	5	-0.76	3198400	408	0.76	7930	7930	7800	10250	5530	7890	7839.22	2.88	-359	8076	7982	7886	7792	7696	7935	7745	100	2360	500	5520	10	1	19936743	1561	-71.18	4.42	12	0.00	-110.00	1773.00	12620	20230904	-37.96	5890	20231030	32.94	10640	-26.41	20240103	7110	10.13	20240305	12620	-37.96	20230904	5890	32.94	20231030	0.28	N	156100	500	99 억	574697	N	N	1	N	N
66	20240820	160829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	-20	5	-0.25	424427810	53957	94.50	7930	7980	7790	10280	5540	7910	7866.04	2.84	8111	8196	8052	7906	7762	7616	7980	7690	100	2370	500	5530	10	1	19936743	1573	-71.73	4.45	12	0.27	-110.00	1773.00	12620	20230904	-37.48	5890	20231030	33.96	10640	-25.85	20240103	7110	10.97	20240305	12620	-37.48	20230904	5890	33.96	20231030	0.28	N	156100	500	99 억	566562	N	N	1	N	N
67	20240820	150841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	-60	5	-0.76	354163790	45010	78.83	7930	7980	7800	10280	5540	7910	7868.56	2.84	8589	8196	8052	7906	7762	7616	7980	7690	100	2370	500	5530	10	1	19936743	1565	-71.36	4.43	12	0.23	-110.00	1773.00	12620	20230904	-37.80	5890	20231030	33.28	10640	-26.22	20240103	7110	10.41	20240305	12620	-37.80	20230904	5890	33.28	20231030	0.28	N	156100	500	99 억	566562	N	N	0	N	N
68	20240820	140838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7840	-70	5	-0.88	312095630	39648	69.44	7930	7980	7800	10280	5540	7910	7871.66	2.84	9679	8196	8052	7906	7762	7616	7980	7690	100	2370	500	5530	10	1	19936743	1563	-71.27	4.42	12	0.20	-110.00	1773.00	12620	20230904	-37.88	5890	20231030	33.11	10640	-26.32	20240103	7110	10.27	20240305	12620	-37.88	20230904	5890	33.11	20231030	0.28	N	156100	500	99 억	566562	N	N	0	N	N
69	20240820	130840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7840	-70	5	-0.88	274257100	34828	61.00	7930	7980	7800	10280	5540	7910	7874.62	2.84	9134	8196	8052	7906	7762	7616	7980	7690	100	2370	500	5530	10	1	19936743	1563	-71.27	4.42	12	0.17	-110.00	1773.00	12620	20230904	-37.88	5890	20231030	33.11	10640	-26.32	20240103	7110	10.27	20240305	12620	-37.88	20230904	5890	33.11	20231030	0.28	N	156100	500	99 억	566562	N	N	0	N	N
70	20240820	120836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	-20	5	-0.25	197345480	25061	43.89	7930	7980	7800	10280	5540	7910	7874.61	2.84	10093	8196	8052	7906	7762	7616	7980	7690	100	2370	500	5530	10	1	19936743	1573	-71.73	4.45	12	0.13	-110.00	1773.00	12620	20230904	-37.48	5890	20231030	33.96	10640	-25.85	20240103	7110	10.97	20240305	12620	-37.48	20230904	5890	33.96	20231030	0.28	N	156100	500	99 억	566562	N	N	0	N	N
71	20240820	110833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7940	30	2	0.38	190920750	24248	42.47	7930	7980	7800	10280	5540	7910	7873.67	2.84	10012	8196	8052	7906	7762	7616	7980	7690	100	2370	500	5530	10	1	19936743	1583	-72.18	4.48	12	0.12	-110.00	1773.00	12620	20230904	-37.08	5890	20231030	34.80	10640	-25.38	20240103	7110	11.67	20240305	12620	-37.08	20230904	5890	34.80	20231030	0.28	N	156100	500	99 억	566562	N	N	0	N	N
72	20240820	100831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7910	0	3	0.00	166078350	21118	36.99	7930	7960	7800	10280	5540	7910	7864.30	2.84	10196	8196	8052	7906	7762	7616	7980	7690	100	2370	500	5530	10	1	19936743	1577	-71.91	4.46	12	0.11	-110.00	1773.00	12620	20230904	-37.32	5890	20231030	34.30	10640	-25.66	20240103	7110	11.25	20240305	12620	-37.32	20230904	5890	34.30	20231030	0.28	N	156100	500	99 억	566562	N	N	0	N	N
73	20240820	090834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-10	5	-0.13	4037210	512	0.90	7930	7930	7870	10280	5540	7910	7885.18	2.84	-45	8196	8052	7906	7762	7616	7980	7690	100	2370	500	5530	10	1	19936743	1575	-71.82	4.46	12	0.00	-110.00	1773.00	12620	20230904	-37.40	5890	20231030	34.13	10640	-25.75	20240103	7110	11.11	20240305	12620	-37.40	20230904	5890	34.13	20231030	0.28	N	156100	500	99 억	566562	N	N	0	N	N
74	20240819	160824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7910	-100	5	-1.25	449545900	57096	67.03	8050	8050	7760	10410	5610	8010	7873.51	2.83	8057	8236	8122	8006	7892	7776	8065	7835	100	2400	500	5600	10	1	19936743	1577	-71.91	4.46	12	0.29	-110.00	1773.00	12620	20230904	-37.32	5890	20231030	34.30	10640	-25.66	20240103	7110	11.25	20240305	12620	-37.32	20230904	5890	34.30	20231030	0.28	N	156100	500	99 억	563523	N	N	0	N	N
75	20240819	150831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-110	5	-1.37	435479430	55313	64.93	8050	8050	7760	10410	5610	8010	7873.00	2.83	8041	8236	8122	8006	7892	7776	8065	7835	100	2400	500	5600	10	1	19936743	1575	-71.82	4.46	12	0.28	-110.00	1773.00	12620	20230904	-37.40	5890	20231030	34.13	10640	-25.75	20240103	7110	11.11	20240305	12620	-37.40	20230904	5890	34.13	20231030	0.28	N	156100	500	99 억	563523	N	N	0	N	N
76	20240819	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7930	-80	5	-1.00	414026270	52600	61.75	8050	8050	7760	10410	5610	8010	7871.22	2.83	6608	8236	8122	8006	7892	7776	8065	7835	100	2400	500	5600	10	1	19936743	1581	-72.09	4.47	12	0.26	-110.00	1773.00	12620	20230904	-37.16	5890	20231030	34.63	10640	-25.47	20240103	7110	11.53	20240305	12620	-37.16	20230904	5890	34.63	20231030	0.28	N	156100	500	99 억	563523	N	N	0	N	N
77	20240819	130829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	-120	5	-1.50	378086550	48052	56.41	8050	8050	7760	10410	5610	8010	7868.28	2.83	5665	8236	8122	8006	7892	7776	8065	7835	100	2400	500	5600	10	1	19936743	1573	-71.73	4.45	12	0.24	-110.00	1773.00	12620	20230904	-37.48	5890	20231030	33.96	10640	-25.85	20240103	7110	10.97	20240305	12620	-37.48	20230904	5890	33.96	20231030	0.28	N	156100	500	99 억	563523	N	N	0	N	N
78	20240819	120828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7880	-130	5	-1.62	345145020	43873	51.50	8050	8050	7760	10410	5610	8010	7866.91	2.83	5674	8236	8122	8006	7892	7776	8065	7835	100	2400	500	5600	10	1	19936743	1571	-71.64	4.44	12	0.22	-110.00	1773.00	12620	20230904	-37.56	5890	20231030	33.79	10640	-25.94	20240103	7110	10.83	20240305	12620	-37.56	20230904	5890	33.79	20231030	0.28	N	156100	500	99 억	563523	N	N	0	N	N
79	20240819	110830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7810	-200	5	-2.50	257893900	32714	38.40	8050	8050	7800	10410	5610	8010	7883.29	2.83	7324	8236	8122	8006	7892	7776	8065	7835	100	2400	500	5600	10	1	19936743	1557	-71.00	4.40	12	0.16	-110.00	1773.00	12620	20230904	-38.11	5890	20231030	32.60	10640	-26.60	20240103	7110	9.85	20240305	12620	-38.11	20230904	5890	32.60	20231030	0.28	N	156100	500	99 억	563523	N	N	0	N	N
80	20240819	100832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7910	-100	5	-1.25	178241050	22542	26.46	8050	8050	7830	10410	5610	8010	7907.06	2.83	4166	8236	8122	8006	7892	7776	8065	7835	100	2400	500	5600	10	1	19936743	1577	-71.91	4.46	12	0.11	-110.00	1773.00	12620	20230904	-37.32	5890	20231030	34.30	10640	-25.66	20240103	7110	11.25	20240305	12620	-37.32	20230904	5890	34.30	20231030	0.28	N	156100	500	99 억	563523	N	N	0	N	N
81	20240819	090830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7900	-110	5	-1.37	30941010	3897	4.57	8050	8050	7900	10410	5610	8010	7939.70	2.83	2203	8236	8122	8006	7892	7776	8065	7835	100	2400	500	5600	10	1	19936743	1575	-71.82	4.46	12	0.02	-110.00	1773.00	12620	20230904	-37.40	5890	20231030	34.13	10640	-25.75	20240103	7110	11.11	20240305	12620	-37.40	20230904	5890	34.13	20231030	0.28	N	156100	500	99 억	563523	N	N	0	N	N
82	20240816	160822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8010	-110	5	-1.35	680270420	85178	175.69	8120	8120	7890	10550	5690	8120	7986.46	2.89	-13560	8333	8226	8153	8046	7973	8280	8100	100	2430	500	5680	10	1	19936743	1597	-72.82	4.52	12	0.43	-110.00	1773.00	12620	20230904	-36.53	5890	20231030	35.99	10640	-24.72	20240103	7110	12.66	20240305	12620	-36.53	20230904	5890	35.99	20231030	0.27	N	156100	500	99 억	577044	N	N	0	N	N
83	20240816	150825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	-140	5	-1.72	666799980	83494	172.22	8120	8120	7890	10550	5690	8120	7986.20	2.89	-13814	8333	8226	8153	8046	7973	8280	8100	100	2430	500	5680	10	1	19936743	1591	-72.55	4.50	12	0.42	-110.00	1773.00	12620	20230904	-36.77	5890	20231030	35.48	10640	-25.00	20240103	7110	12.24	20240305	12620	-36.77	20230904	5890	35.48	20231030	0.27	N	156100	500	99 억	577044	N	N	0	N	N
84	20240816	140829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8030	-90	5	-1.11	590253680	73952	152.54	8120	8120	7890	10550	5690	8120	7981.58	2.89	-16214	8333	8226	8153	8046	7973	8280	8100	100	2430	500	5680	10	1	19936743	1601	-73.00	4.53	12	0.37	-110.00	1773.00	12620	20230904	-36.37	5890	20231030	36.33	10640	-24.53	20240103	7110	12.94	20240305	12620	-36.37	20230904	5890	36.33	20231030	0.27	N	156100	500	99 억	577044	N	N	0	N	N
85	20240816	130831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7930	-190	5	-2.34	458290030	57369	118.33	8120	8120	7890	10550	5690	8120	7988.46	2.89	-15517	8333	8226	8153	8046	7973	8280	8100	100	2430	500	5680	10	1	19936743	1581	-72.09	4.47	12	0.29	-110.00	1773.00	12620	20230904	-37.16	5890	20231030	34.63	10640	-25.47	20240103	7110	11.53	20240305	12620	-37.16	20230904	5890	34.63	20231030	0.27	N	156100	500	99 억	577044	N	N	0	N	N
86	20240816	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8000	-120	5	-1.48	422050210	52814	108.94	8120	8120	7890	10550	5690	8120	7991.26	2.89	-13918	8333	8226	8153	8046	7973	8280	8100	100	2430	500	5680	10	1	19936743	1595	-72.73	4.51	12	0.26	-110.00	1773.00	12620	20230904	-36.61	5890	20231030	35.82	10640	-24.81	20240103	7110	12.52	20240305	12620	-36.61	20230904	5890	35.82	20231030	0.27	N	156100	500	99 억	577044	N	N	0	N	N
87	20240816	110829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	-140	5	-1.72	387047010	48435	99.91	8120	8120	7890	10550	5690	8120	7991.06	2.89	-14308	8333	8226	8153	8046	7973	8280	8100	100	2430	500	5680	10	1	19936743	1591	-72.55	4.50	12	0.24	-110.00	1773.00	12620	20230904	-36.77	5890	20231030	35.48	10640	-25.00	20240103	7110	12.24	20240305	12620	-36.77	20230904	5890	35.48	20231030	0.27	N	156100	500	99 억	577044	N	N	0	N	N
88	20240816	100826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7980	-140	5	-1.72	339197850	42455	87.57	8120	8120	7890	10550	5690	8120	7989.59	2.89	-12720	8333	8226	8153	8046	7973	8280	8100	100	2430	500	5680	10	1	19936743	1591	-72.55	4.50	12	0.21	-110.00	1773.00	12620	20230904	-36.77	5890	20231030	35.48	10640	-25.00	20240103	7110	12.24	20240305	12620	-36.77	20230904	5890	35.48	20231030	0.27	N	156100	500	99 억	577044	N	N	0	N	N
89	20240816	090826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7940	-180	5	-2.22	49712350	6194	12.78	8120	8120	7940	10550	5690	8120	8025.89	2.89	-2685	8333	8226	8153	8046	7973	8280	8100	100	2430	500	5680	10	1	19936743	1583	-72.18	4.48	12	0.03	-110.00	1773.00	12620	20230904	-37.08	5890	20231030	34.80	10640	-25.38	20240103	7110	11.67	20240305	12620	-37.08	20230904	5890	34.80	20231030	0.27	N	156100	500	99 억	577044	N	N	0	N	N
90	20240814	160826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8120	40	2	0.50	385170590	47267	115.23	8090	8260	8080	10500	5660	8080	8148.83	2.79	20361	8433	8256	8123	7946	7813	8190	7880	100	2420	500	5650	10	1	19936743	1619	-73.82	4.58	12	0.24	-110.00	1773.00	12620	20230904	-35.66	5890	20231030	37.86	10640	-23.68	20240103	7110	14.21	20240305	12620	-35.66	20230904	5890	37.86	20231030	0.25	N	156100	500	99 억	556691	N	N	2	N	N
91	20240814	150829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8160	80	2	0.99	371781870	45620	111.21	8090	8260	8080	10500	5660	8080	8149.54	2.79	21423	8433	8256	8123	7946	7813	8190	7880	100	2420	500	5650	10	1	19936743	1627	-74.18	4.60	12	0.23	-110.00	1773.00	12620	20230904	-35.34	5890	20231030	38.54	10640	-23.31	20240103	7110	14.77	20240305	12620	-35.34	20230904	5890	38.54	20231030	0.25	N	156100	500	99 억	556691	N	N	2	N	N
92	20240814	140832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8190	110	2	1.36	307429740	37746	92.02	8090	8260	8080	10500	5660	8080	8144.70	2.79	16607	8433	8256	8123	7946	7813	8190	7880	100	2420	500	5650	10	1	19936743	1633	-74.45	4.62	12	0.19	-110.00	1773.00	12620	20230904	-35.10	5890	20231030	39.05	10640	-23.03	20240103	7110	15.19	20240305	12620	-35.10	20230904	5890	39.05	20231030	0.25	N	156100	500	99 억	556691	N	N	2	N	N
93	20240814	130829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	70	2	0.87	251918190	30947	75.44	8090	8260	8080	10500	5660	8080	8140.31	2.79	12798	8433	8256	8123	7946	7813	8190	7880	100	2420	500	5650	10	1	19936743	1625	-74.09	4.60	12	0.16	-110.00	1773.00	12620	20230904	-35.42	5890	20231030	38.37	10640	-23.40	20240103	7110	14.63	20240305	12620	-35.42	20230904	5890	38.37	20231030	0.25	N	156100	500	99 억	556691	N	N	2	N	N
94	20240814	120824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8240	160	2	1.98	114485440	14038	34.22	8090	8260	8080	10500	5660	8080	8155.40	2.79	4569	8433	8256	8123	7946	7813	8190	7880	100	2420	500	5650	10	1	19936743	1643	-74.91	4.65	12	0.07	-110.00	1773.00	12620	20230904	-34.71	5890	20231030	39.90	10640	-22.56	20240103	7110	15.89	20240305	12620	-34.71	20230904	5890	39.90	20231030	0.25	N	156100	500	99 억	556691	N	N	2	N	N
95	20240814	110821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	100	2	1.24	94941300	11661	28.43	8090	8200	8080	10500	5660	8080	8141.78	2.79	4096	8433	8256	8123	7946	7813	8190	7880	100	2420	500	5650	10	1	19936743	1631	-74.36	4.61	12	0.06	-110.00	1773.00	12620	20230904	-35.18	5890	20231030	38.88	10640	-23.12	20240103	7110	15.05	20240305	12620	-35.18	20230904	5890	38.88	20231030	0.25	N	156100	500	99 억	556691	N	N	2	N	N
96	20240814	100820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8140	60	2	0.74	14577640	1795	4.38	8090	8140	8090	10500	5660	8080	8121.25	2.79	-120	8433	8256	8123	7946	7813	8190	7880	100	2420	500	5650	10	1	19936743	1623	-74.00	4.59	12	0.01	-110.00	1773.00	12620	20230904	-35.50	5890	20231030	38.20	10640	-23.50	20240103	7110	14.49	20240305	12620	-35.50	20230904	5890	38.20	20231030	0.25	N	156100	500	99 억	556691	N	N	2	N	N
97	20240814	090853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8130	50	2	0.62	1469210	181	0.44	8090	8130	8090	10500	5660	8080	8117.18	2.79	53	8433	8256	8123	7946	7813	8190	7880	100	2420	500	5650	10	1	19936743	1621	-73.91	4.59	12	0.00	-110.00	1773.00	12620	20230904	-35.58	5890	20231030	38.03	10640	-23.59	20240103	7110	14.35	20240305	12620	-35.58	20230904	5890	38.03	20231030	0.25	N	156100	500	99 억	556691	N	N	2	N	N
98	20240813	160813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8080	-300	5	-3.58	332344240	40961	122.76	8300	8300	7990	10890	5870	8380	8113.67	2.82	-5438	8540	8460	8370	8290	8200	8415	8245	100	2510	500	5860	10	1	19936743	1611	-73.45	4.56	12	0.21	-110.00	1773.00	12620	20230904	-35.97	5890	20231030	37.18	10640	-24.06	20240103	7110	13.64	20240305	12620	-35.97	20230904	5890	37.18	20231030	0.23	N	156100	500	99 억	562162	N	N	2	N	N
99	20240813	150819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8100	-280	5	-3.34	311024060	38323	114.85	8300	8300	7990	10890	5870	8380	8115.86	2.82	-4722	8540	8460	8370	8290	8200	8415	8245	100	2510	500	5860	10	1	19936743	1615	-73.64	4.57	12	0.19	-110.00	1773.00	12620	20230904	-35.82	5890	20231030	37.52	10640	-23.87	20240103	7110	13.92	20240305	12620	-35.82	20230904	5890	37.52	20231030	0.23	N	156100	500	99 억	562162	N	N	0	N	N
100	20240813	140819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8110	-270	5	-3.22	278231530	34281	102.74	8300	8300	7990	10890	5870	8380	8116.20	2.82	-4938	8540	8460	8370	8290	8200	8415	8245	100	2510	500	5860	10	1	19936743	1617	-73.73	4.57	12	0.17	-110.00	1773.00	12620	20230904	-35.74	5890	20231030	37.69	10640	-23.78	20240103	7110	14.06	20240305	12620	-35.74	20230904	5890	37.69	20231030	0.23	N	156100	500	99 억	562162	N	N	0	N	N
101	20240813	130820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8160	-220	5	-2.63	249980850	30812	92.34	8300	8300	7990	10890	5870	8380	8113.10	2.82	-3948	8540	8460	8370	8290	8200	8415	8245	100	2510	500	5860	10	1	19936743	1627	-74.18	4.60	12	0.15	-110.00	1773.00	12620	20230904	-35.34	5890	20231030	38.54	10640	-23.31	20240103	7110	14.77	20240305	12620	-35.34	20230904	5890	38.54	20231030	0.23	N	156100	500	99 억	562162	N	N	0	N	N
102	20240813	120814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8190	-190	5	-2.27	67965430	8302	24.88	8300	8300	8090	10890	5870	8380	8186.63	2.82	-1878	8540	8460	8370	8290	8200	8415	8245	100	2510	500	5860	10	1	19936743	1633	-74.45	4.62	12	0.04	-110.00	1773.00	12620	20230904	-35.10	5890	20231030	39.05	10640	-23.03	20240103	7110	15.19	20240305	12620	-35.10	20230904	5890	39.05	20231030	0.23	N	156100	500	99 억	562162	N	N	0	N	N
103	20240813	110813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8280	-100	5	-1.19	59818540	7305	21.89	8300	8300	8090	10890	5870	8380	8188.71	2.82	-1712	8540	8460	8370	8290	8200	8415	8245	100	2510	500	5860	10	1	19936743	1651	-75.27	4.67	12	0.04	-110.00	1773.00	12620	20230904	-34.39	5890	20231030	40.58	10640	-22.18	20240103	7110	16.46	20240305	12620	-34.39	20230904	5890	40.58	20231030	0.23	N	156100	500	99 억	562162	N	N	0	N	N
104	20240813	100815	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8220	-160	5	-1.91	56037350	6843	20.51	8300	8300	8090	10890	5870	8380	8189.00	2.82	-1409	8540	8460	8370	8290	8200	8415	8245	100	2510	500	5860	10	1	19936743	1639	-74.73	4.64	12	0.03	-110.00	1773.00	12620	20230904	-34.87	5890	20231030	39.56	10640	-22.74	20240103	7110	15.61	20240305	12620	-34.87	20230904	5890	39.56	20231030	0.23	N	156100	500	99 억	562162	N	N	0	N	N
105	20240813	090818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8300	-80	5	-0.95	3997340	482	1.44	8300	8300	8280	10890	5870	8380	8293.24	2.82	95	8540	8460	8370	8290	8200	8415	8245	100	2510	500	5860	10	1	19936743	1655	-75.45	4.68	12	0.00	-110.00	1773.00	12620	20230904	-34.23	5890	20231030	40.92	10640	-21.99	20240103	7110	16.74	20240305	12620	-34.23	20230904	5890	40.92	20231030	0.23	N	156100	500	99 억	562162	N	N	0	N	N
106	20240812	160808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8380	-10	5	-0.12	278781110	33309	81.66	8390	8450	8280	10900	5880	8390	8368.51	2.84	-4179	8583	8486	8293	8196	8003	8535	8245	100	2510	500	5870	10	1	19936743	1671	-76.18	4.73	12	0.17	-110.00	1773.00	12620	20230904	-33.60	5890	20231030	42.28	10640	-21.24	20240103	7110	17.86	20240305	12620	-33.60	20230904	5890	42.28	20231030	0.23	N	156100	500	99 억	566250	N	N	0	N	N
107	20240812	150809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8370	-20	5	-0.24	219766770	26255	64.37	8390	8450	8280	10900	5880	8390	8370.47	2.84	-3109	8583	8486	8293	8196	8003	8535	8245	100	2510	500	5870	10	1	19936743	1669	-76.09	4.72	12	0.13	-110.00	1773.00	12620	20230904	-33.68	5890	20231030	42.11	10640	-21.33	20240103	7110	17.72	20240305	12620	-33.68	20230904	5890	42.11	20231030	0.23	N	156100	500	99 억	566250	N	N	0	N	N
108	20240812	140809	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8400	10	2	0.12	203697240	24338	59.67	8390	8450	8280	10900	5880	8390	8369.51	2.84	-2192	8583	8486	8293	8196	8003	8535	8245	100	2510	500	5870	10	1	19936743	1675	-76.36	4.74	12	0.12	-110.00	1773.00	12620	20230904	-33.44	5890	20231030	42.61	10640	-21.05	20240103	7110	18.14	20240305	12620	-33.44	20230904	5890	42.61	20231030	0.23	N	156100	500	99 억	566250	N	N	0	N	N
109	20240812	130805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	0	3	0.00	170756830	20414	50.05	8390	8450	8280	10900	5880	8390	8364.69	2.84	-773	8583	8486	8293	8196	8003	8535	8245	100	2510	500	5870	10	1	19936743	1673	-76.27	4.73	12	0.10	-110.00	1773.00	12620	20230904	-33.52	5890	20231030	42.44	10640	-21.15	20240103	7110	18.00	20240305	12620	-33.52	20230904	5890	42.44	20231030	0.23	N	156100	500	99 억	566250	N	N	0	N	N
110	20240812	120805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8340	-50	5	-0.60	134639680	16102	39.48	8390	8450	8280	10900	5880	8390	8361.67	2.84	-1200	8583	8486	8293	8196	8003	8535	8245	100	2510	500	5870	10	1	19936743	1663	-75.82	4.70	12	0.08	-110.00	1773.00	12620	20230904	-33.91	5890	20231030	41.60	10640	-21.62	20240103	7110	17.30	20240305	12620	-33.91	20230904	5890	41.60	20231030	0.23	N	156100	500	99 억	566250	N	N	0	N	N
111	20240812	110807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8300	-90	5	-1.07	116490330	13929	34.15	8390	8450	8280	10900	5880	8390	8363.15	2.84	-1177	8583	8486	8293	8196	8003	8535	8245	100	2510	500	5870	10	1	19936743	1655	-75.45	4.68	12	0.07	-110.00	1773.00	12620	20230904	-34.23	5890	20231030	40.92	10640	-21.99	20240103	7110	16.74	20240305	12620	-34.23	20230904	5890	40.92	20231030	0.23	N	156100	500	99 억	566250	N	N	0	N	N
112	20240812	100801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	20	2	0.24	74342510	8866	21.74	8390	8450	8300	10900	5880	8390	8385.12	2.84	839	8583	8486	8293	8196	8003	8535	8245	100	2510	500	5870	10	1	19936743	1677	-76.45	4.74	12	0.04	-110.00	1773.00	12620	20230904	-33.36	5890	20231030	42.78	10640	-20.96	20240103	7110	18.28	20240305	12620	-33.36	20230904	5890	42.78	20231030	0.23	N	156100	500	99 억	566250	N	N	0	N	N
113	20240812	090759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8350	-40	5	-0.48	3395580	407	1.00	8390	8390	8320	10900	5880	8390	8342.95	2.84	235	8583	8486	8293	8196	8003	8535	8245	100	2510	500	5870	10	1	19936743	1665	-75.91	4.71	12	0.00	-110.00	1773.00	12620	20230904	-33.84	5890	20231030	41.77	10640	-21.52	20240103	7110	17.44	20240305	12620	-33.84	20230904	5890	41.77	20231030	0.23	N	156100	500	99 억	566250	N	N	0	N	N
114	20240809	160756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	190	2	2.32	335834170	40787	102.77	8300	8390	8100	10660	5740	8200	8233.85	2.81	6422	8393	8296	8153	8056	7913	8345	8105	100	2460	500	5740	10	1	19936743	1673	-76.27	4.73	12	0.20	-110.00	1773.00	12620	20230904	-33.52	5890	20231030	42.44	10640	-21.15	20240103	7110	18.00	20240305	12620	-33.52	20230904	5890	42.44	20231030	0.24	N	156100	500	99 억	559895	N	N	0	N	N
115	20240809	150814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8360	160	2	1.95	325337030	39533	99.61	8300	8360	8100	10660	5740	8200	8229.51	2.81	6577	8393	8296	8153	8056	7913	8345	8105	100	2460	500	5740	10	1	19936743	1667	-76.00	4.72	12	0.20	-110.00	1773.00	12620	20230904	-33.76	5890	20231030	41.94	10640	-21.43	20240103	7110	17.58	20240305	12620	-33.76	20230904	5890	41.94	20231030	0.24	N	156100	500	99 억	559895	N	N	0	N	N
116	20240809	140816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8210	10	2	0.12	186269690	22743	57.30	8300	8300	8100	10660	5740	8200	8190.20	2.81	-5479	8393	8296	8153	8056	7913	8345	8105	100	2460	500	5740	10	1	19936743	1637	-74.64	4.63	12	0.11	-110.00	1773.00	12620	20230904	-34.94	5890	20231030	39.39	10640	-22.84	20240103	7110	15.47	20240305	12620	-34.94	20230904	5890	39.39	20231030	0.24	N	156100	500	99 억	559895	N	N	0	N	N
117	20240809	130811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8200	0	3	0.00	163914250	20025	50.46	8300	8300	8100	10660	5740	8200	8185.48	2.81	-5438	8393	8296	8153	8056	7913	8345	8105	100	2460	500	5740	10	1	19936743	1635	-74.55	4.62	12	0.10	-110.00	1773.00	12620	20230904	-35.02	5890	20231030	39.22	10640	-22.93	20240103	7110	15.33	20240305	12620	-35.02	20230904	5890	39.22	20231030	0.24	N	156100	500	99 억	559895	N	N	0	N	N
118	20240809	120810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8200	0	3	0.00	114369670	13989	35.25	8300	8300	8100	10660	5740	8200	8175.69	2.81	-4668	8393	8296	8153	8056	7913	8345	8105	100	2460	500	5740	10	1	19936743	1635	-74.55	4.62	12	0.07	-110.00	1773.00	12620	20230904	-35.02	5890	20231030	39.22	10640	-22.93	20240103	7110	15.33	20240305	12620	-35.02	20230904	5890	39.22	20231030	0.24	N	156100	500	99 억	559895	N	N	0	N	N
119	20240809	110804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8190	-10	5	-0.12	102710980	12565	31.66	8300	8300	8100	10660	5740	8200	8174.37	2.81	-3853	8393	8296	8153	8056	7913	8345	8105	100	2460	500	5740	10	1	19936743	1633	-74.45	4.62	12	0.06	-110.00	1773.00	12620	20230904	-35.10	5890	20231030	39.05	10640	-23.03	20240103	7110	15.19	20240305	12620	-35.10	20230904	5890	39.05	20231030	0.24	N	156100	500	99 억	559895	N	N	0	N	N
120	20240809	100812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	-50	5	-0.61	30147460	3670	9.25	8300	8300	8140	10660	5740	8200	8214.57	2.81	-593	8393	8296	8153	8056	7913	8345	8105	100	2460	500	5740	10	1	19936743	1625	-74.09	4.60	12	0.02	-110.00	1773.00	12620	20230904	-35.42	5890	20231030	38.37	10640	-23.40	20240103	7110	14.63	20240305	12620	-35.42	20230904	5890	38.37	20231030	0.24	N	156100	500	99 억	559895	N	N	0	N	N
121	20240809	090805	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8220	20	2	0.24	1448520	176	0.44	8300	8300	8220	10660	5740	8200	8230.23	2.81	126	8393	8296	8153	8056	7913	8345	8105	100	2460	500	5740	10	1	19936743	1639	-74.73	4.64	12	0.00	-110.00	1773.00	12620	20230904	-34.87	5890	20231030	39.56	10640	-22.74	20240103	7110	15.61	20240305	12620	-34.87	20230904	5890	39.56	20231030	0.24	N	156100	500	99 억	559895	N	N	0	N	N
122	20240808	160752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8200	40	2	0.49	322972640	39658	65.04	8160	8250	8010	10600	5720	8160	8143.95	2.74	13093	8686	8422	8236	7972	7786	8555	8105	100	2440	500	5710	10	1	19936743	1635	-74.55	4.62	12	0.20	-110.00	1773.00	12620	20230904	-35.02	5890	20231030	39.22	10640	-22.93	20240103	7110	15.33	20240305	12620	-35.02	20230904	5890	39.22	20231030	0.25	N	156100	500	99 억	546325	N	N	0	N	N
123	20240808	150802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8190	30	2	0.37	313296890	38478	63.11	8160	8250	8010	10600	5720	8160	8142.23	2.74	12912	8686	8422	8236	7972	7786	8555	8105	100	2440	500	5710	10	1	19936743	1633	-74.45	4.62	12	0.19	-110.00	1773.00	12620	20230904	-35.10	5890	20231030	39.05	10640	-23.03	20240103	7110	15.19	20240305	12620	-35.10	20230904	5890	39.05	20231030	0.25	N	156100	500	99 억	546325	N	N	0	N	N
124	20240808	140804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8240	80	2	0.98	283380730	34835	57.13	8160	8250	8010	10600	5720	8160	8134.94	2.74	12643	8686	8422	8236	7972	7786	8555	8105	100	2440	500	5710	10	1	19936743	1643	-74.91	4.65	12	0.17	-110.00	1773.00	12620	20230904	-34.71	5890	20231030	39.90	10640	-22.56	20240103	7110	15.89	20240305	12620	-34.71	20230904	5890	39.90	20231030	0.25	N	156100	500	99 억	546325	N	N	0	N	N
125	20240808	130803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8210	50	2	0.61	240629160	29645	48.62	8160	8250	8010	10600	5720	8160	8117.02	2.74	10348	8686	8422	8236	7972	7786	8555	8105	100	2440	500	5710	10	1	19936743	1637	-74.64	4.63	12	0.15	-110.00	1773.00	12620	20230904	-34.94	5890	20231030	39.39	10640	-22.84	20240103	7110	15.47	20240305	12620	-34.94	20230904	5890	39.39	20231030	0.25	N	156100	500	99 억	546325	N	N	0	N	N
126	20240808	120808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8150	-10	5	-0.12	151192180	18700	30.67	8160	8200	8010	10600	5720	8160	8085.14	2.74	2388	8686	8422	8236	7972	7786	8555	8105	100	2440	500	5710	10	1	19936743	1625	-74.09	4.60	12	0.09	-110.00	1773.00	12620	20230904	-35.42	5890	20231030	38.37	10640	-23.40	20240103	7110	14.63	20240305	12620	-35.42	20230904	5890	38.37	20231030	0.25	N	156100	500	99 억	546325	N	N	0	N	N
127	20240808	110801	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8140	-20	5	-0.25	109536160	13555	22.23	8160	8200	8010	10600	5720	8160	8080.87	2.74	2284	8686	8422	8236	7972	7786	8555	8105	100	2440	500	5710	10	1	19936743	1623	-74.00	4.59	12	0.07	-110.00	1773.00	12620	20230904	-35.50	5890	20231030	38.20	10640	-23.50	20240103	7110	14.49	20240305	12620	-35.50	20230904	5890	38.20	20231030	0.25	N	156100	500	99 억	546325	N	N	0	N	N
128	20240808	100800	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8080	-80	5	-0.98	68204190	8412	13.80	8160	8200	8040	10600	5720	8160	8107.96	2.74	2168	8686	8422	8236	7972	7786	8555	8105	100	2440	500	5710	10	1	19936743	1611	-73.45	4.56	12	0.04	-110.00	1773.00	12620	20230904	-35.97	5890	20231030	37.18	10640	-24.06	20240103	7110	13.64	20240305	12620	-35.97	20230904	5890	37.18	20231030	0.25	N	156100	500	99 억	546325	N	N	0	N	N
129	20240808	090756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8160	0	3	0.00	2838970	349	0.57	8160	8160	8110	10600	5720	8160	8134.58	2.74	50	8686	8422	8236	7972	7786	8555	8105	100	2440	500	5710	10	1	19936743	1627	-74.18	4.60	12	0.00	-110.00	1773.00	12620	20230904	-35.34	5890	20231030	38.54	10640	-23.31	20240103	7110	14.77	20240305	12620	-35.34	20230904	5890	38.54	20231030	0.25	N	156100	500	99 억	546325	N	N	0	N	N
130	20240807	160742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8160	110	2	1.37	502657590	60919	91.03	8050	8500	8050	10460	5640	8050	8251.24	2.70	7966	8330	8190	7920	7780	7510	8260	7850	100	2410	500	5630	10	1	19936743	1627	-74.18	4.60	12	0.31	-110.00	1773.00	12620	20230904	-35.34	5890	20231030	38.54	10640	-23.31	20240103	7110	14.77	20240305	12620	-35.34	20230904	5890	38.54	20231030	0.25	N	156100	500	99 억	538249	N	N	0	N	N
131	20240807	150754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8200	150	2	1.86	492313550	59653	89.13	8050	8500	8050	10460	5640	8050	8252.96	2.70	8261	8330	8190	7920	7780	7510	8260	7850	100	2410	500	5630	10	1	19936743	1635	-74.55	4.62	12	0.30	-110.00	1773.00	12620	20230904	-35.02	5890	20231030	39.22	10640	-22.93	20240103	7110	15.33	20240305	12620	-35.02	20230904	5890	39.22	20231030	0.25	N	156100	500	99 억	538249	N	N	0	N	N
132	20240807	140759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8200	150	2	1.86	265007400	32013	47.83	8050	8500	8050	10460	5640	8050	8278.12	2.70	1311	8330	8190	7920	7780	7510	8260	7850	100	2410	500	5630	10	1	19936743	1635	-74.55	4.62	12	0.16	-110.00	1773.00	12620	20230904	-35.02	5890	20231030	39.22	10640	-22.93	20240103	7110	15.33	20240305	12620	-35.02	20230904	5890	39.22	20231030	0.25	N	156100	500	99 억	538249	N	N	0	N	N
133	20240807	130754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8260	210	2	2.61	187216150	22546	33.69	8050	8500	8050	10460	5640	8050	8303.74	2.70	-2880	8330	8190	7920	7780	7510	8260	7850	100	2410	500	5630	10	1	19936743	1647	-75.09	4.66	12	0.11	-110.00	1773.00	12620	20230904	-34.55	5890	20231030	40.24	10640	-22.37	20240103	7110	16.17	20240305	12620	-34.55	20230904	5890	40.24	20231030	0.25	N	156100	500	99 억	538249	N	N	0	N	N
134	20240807	120757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8300	250	2	3.11	169143370	20358	30.42	8050	8500	8050	10460	5640	8050	8308.45	2.70	-2596	8330	8190	7920	7780	7510	8260	7850	100	2410	500	5630	10	1	19936743	1655	-75.45	4.68	12	0.10	-110.00	1773.00	12620	20230904	-34.23	5890	20231030	40.92	10640	-21.99	20240103	7110	16.74	20240305	12620	-34.23	20230904	5890	40.92	20231030	0.25	N	156100	500	99 억	538249	N	N	0	N	N
135	20240807	110755	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8250	200	2	2.48	164788210	19833	29.63	8050	8500	8050	10460	5640	8050	8308.79	2.70	-2612	8330	8190	7920	7780	7510	8260	7850	100	2410	500	5630	10	1	19936743	1645	-75.00	4.65	12	0.10	-110.00	1773.00	12620	20230904	-34.63	5890	20231030	40.07	10640	-22.46	20240103	7110	16.03	20240305	12620	-34.63	20230904	5890	40.07	20231030	0.25	N	156100	500	99 억	538249	N	N	0	N	N
136	20240807	100749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8340	290	2	3.60	138824000	16680	24.92	8050	8500	8050	10460	5640	8050	8322.78	2.70	-2333	8330	8190	7920	7780	7510	8260	7850	100	2410	500	5630	10	1	19936743	1663	-75.82	4.70	12	0.08	-110.00	1773.00	12620	20230904	-33.91	5890	20231030	41.60	10640	-21.62	20240103	7110	17.30	20240305	12620	-33.91	20230904	5890	41.60	20231030	0.25	N	156100	500	99 억	538249	N	N	0	N	N
137	20240807	090816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8050	0	3	0.00	4073300	506	0.76	8050	8050	8050	10460	5640	8050	8050.00	2.70	-431	8330	8190	7920	7780	7510	8260	7850	100	2410	500	5630	10	1	19936743	1605	-73.18	4.54	12	0.00	-110.00	1773.00	12620	20230904	-36.21	5890	20231030	36.67	10640	-24.34	20240103	7110	13.22	20240305	12620	-36.21	20230904	5890	36.67	20231030	0.25	N	156100	500	99 억	538249	N	N	0	N	N
138	20240806	160740	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8050	450	2	5.92	523109810	66925	69.45	7650	8060	7650	9880	5320	7600	7816.36	2.66	13994	8826	8212	7706	7092	6586	7960	6840	100	2280	500	5320	10	1	19936743	1605	-73.18	4.54	12	0.34	-110.00	1773.00	12620	20230904	-36.21	5890	20231030	36.67	10640	-24.34	20240103	7110	13.22	20240305	12620	-36.21	20230904	5890	36.67	20231030	0.26	N	156100	500	99 억	530235	N	N	4	N	N
139	20240806	150751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8060	460	2	6.05	502753570	64392	66.83	7650	8060	7650	9880	5320	7600	7807.70	2.66	15544	8826	8212	7706	7092	6586	7960	6840	100	2280	500	5320	10	1	19936743	1607	-73.27	4.55	12	0.32	-110.00	1773.00	12620	20230904	-36.13	5890	20231030	36.84	10640	-24.25	20240103	7110	13.36	20240305	12620	-36.13	20230904	5890	36.84	20231030	0.26	N	156100	500	99 억	530235	N	N	4	N	N
140	20240806	140748	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7800	200	2	2.63	429168120	55139	57.22	7650	7900	7650	9880	5320	7600	7783.39	2.66	12962	8826	8212	7706	7092	6586	7960	6840	100	2280	500	5320	10	1	19936743	1555	-70.91	4.40	12	0.28	-110.00	1773.00	12620	20230904	-38.19	5890	20231030	32.43	10640	-26.69	20240103	7110	9.70	20240305	12620	-38.19	20230904	5890	32.43	20231030	0.26	N	156100	500	99 억	530235	N	N	4	N	N
141	20240806	130750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7850	250	2	3.29	401555040	51610	53.56	7650	7900	7650	9880	5320	7600	7780.57	2.66	11688	8826	8212	7706	7092	6586	7960	6840	100	2280	500	5320	10	1	19936743	1565	-71.36	4.43	12	0.26	-110.00	1773.00	12620	20230904	-37.80	5890	20231030	33.28	10640	-26.22	20240103	7110	10.41	20240305	12620	-37.80	20230904	5890	33.28	20231030	0.26	N	156100	500	99 억	530235	N	N	4	N	N
142	20240806	120751	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7890	290	2	3.82	387643180	49835	51.72	7650	7900	7650	9880	5320	7600	7778.53	2.66	10635	8826	8212	7706	7092	6586	7960	6840	100	2280	500	5320	10	1	19936743	1573	-71.73	4.45	12	0.25	-110.00	1773.00	12620	20230904	-37.48	5890	20231030	33.96	10640	-25.85	20240103	7110	10.97	20240305	12620	-37.48	20230904	5890	33.96	20231030	0.26	N	156100	500	99 억	530235	N	N	4	N	N
143	20240806	110741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7770	170	2	2.24	321284040	41356	42.92	7650	7900	7650	9880	5320	7600	7768.74	2.66	9954	8826	8212	7706	7092	6586	7960	6840	100	2280	500	5320	10	1	19936743	1549	-70.64	4.38	12	0.21	-110.00	1773.00	12620	20230904	-38.43	5890	20231030	31.92	10640	-26.97	20240103	7110	9.28	20240305	12620	-38.43	20230904	5890	31.92	20231030	0.26	N	156100	500	99 억	530235	N	N	4	N	N
144	20240806	100742	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7880	280	2	3.68	220755110	28316	29.39	7650	7900	7650	9880	5320	7600	7796.13	2.66	9407	8826	8212	7706	7092	6586	7960	6840	100	2280	500	5320	10	1	19936743	1571	-71.64	4.44	12	0.14	-110.00	1773.00	12620	20230904	-37.56	5890	20231030	33.79	10640	-25.94	20240103	7110	10.83	20240305	12620	-37.56	20230904	5890	33.79	20231030	0.26	N	156100	500	99 억	530235	N	N	4	N	N
145	20240806	090746	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7780	180	2	2.37	34821530	4502	4.67	7650	7900	7650	9880	5320	7600	7734.68	2.66	1067	8826	8212	7706	7092	6586	7960	6840	100	2280	500	5320	10	1	19936743	1551	-70.73	4.39	12	0.02	-110.00	1773.00	12620	20230904	-38.35	5890	20231030	32.09	10640	-26.88	20240103	7110	9.42	20240305	12620	-38.35	20230904	5890	32.09	20231030	0.26	N	156100	500	99 억	530235	N	N	4	N	N
146	20240805	160731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7600	-720	5	-8.65	743049160	96143	184.39	8320	8320	7200	10810	5830	8320	7728.85	2.74	-14140	8706	8512	8396	8202	8086	8475	8165	100	2490	500	5820	10	1	19936743	1515	-69.09	4.29	12	0.48	-110.00	1773.00	12620	20230904	-39.78	5610	20230728	35.47	10640	-28.57	20240103	7110	6.89	20240305	12620	-39.78	20230904	5890	29.03	20231030	0.26	N	156100	500	99 억	547177	N	N	4	N	N
147	20240805	150744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7470	-850	5	-10.22	638222050	81965	157.20	8320	8320	7200	10810	5830	8320	7786.52	2.74	-13868	8706	8512	8396	8202	8086	8475	8165	100	2490	500	5820	10	1	19936743	1489	-67.91	4.21	12	0.41	-110.00	1773.00	12620	20230904	-40.81	5610	20230728	33.16	10640	-29.79	20240103	7110	5.06	20240305	12620	-40.81	20230904	5890	26.83	20231030	0.26	N	156100	500	99 억	547177	N	N	3	N	N
148	20240805	140746	58	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7660	-660	5	-7.93	486739140	61695	118.32	8320	8320	7660	10810	5830	8320	7889.44	2.74	-14627	8706	8512	8396	8202	8086	8475	8165	100	2490	500	5820	10	1	19936743	1527	-69.64	4.32	12	0.31	-110.00	1773.00	12620	20230904	-39.30	5610	20230728	36.54	10640	-28.01	20240103	7110	7.74	20240305	12620	-39.30	20230904	5890	30.05	20231030	0.26	N	156100	500	99 억	547177	N	N	3	N	N
149	20240805	130744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7770	-550	5	-6.61	406506760	51285	98.36	8320	8320	7690	10810	5830	8320	7926.43	2.74	-17139	8706	8512	8396	8202	8086	8475	8165	100	2490	500	5820	10	1	19936743	1549	-70.64	4.38	12	0.26	-110.00	1773.00	12620	20230904	-38.43	5610	20230728	38.50	10640	-26.97	20240103	7110	9.28	20240305	12620	-38.43	20230904	5890	31.92	20231030	0.26	N	156100	500	99 억	547177	N	N	3	N	N
150	20240805	120739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7790	-530	5	-6.37	330554370	41452	79.50	8320	8320	7750	10810	5830	8320	7974.39	2.74	-17749	8706	8512	8396	8202	8086	8475	8165	100	2490	500	5820	10	1	19936743	1553	-70.82	4.39	12	0.21	-110.00	1773.00	12620	20230904	-38.27	5610	20230728	38.86	10640	-26.79	20240103	7110	9.56	20240305	12620	-38.27	20230904	5890	32.26	20231030	0.26	N	156100	500	99 억	547177	N	N	3	N	N
151	20240805	110739	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7920	-400	5	-4.81	244972480	30502	58.50	8320	8320	7880	10810	5830	8320	8031.36	2.74	-13050	8706	8512	8396	8202	8086	8475	8165	100	2490	500	5820	10	1	19936743	1579	-72.00	4.47	12	0.15	-110.00	1773.00	12620	20230904	-37.24	5610	20230728	41.18	10640	-25.56	20240103	7110	11.39	20240305	12620	-37.24	20230904	5890	34.47	20231030	0.26	N	156100	500	99 억	547177	N	N	3	N	N
152	20240805	100738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7970	-350	5	-4.21	170696650	21147	40.56	8320	8320	7970	10810	5830	8320	8071.91	2.74	-7870	8706	8512	8396	8202	8086	8475	8165	100	2490	500	5820	10	1	19936743	1589	-72.45	4.50	12	0.11	-110.00	1773.00	12620	20230904	-36.85	5610	20230728	42.07	10640	-25.09	20240103	7110	12.10	20240305	12620	-36.85	20230904	5890	35.31	20231030	0.26	N	156100	500	99 억	547177	N	N	3	N	N
153	20240805	090733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8180	-140	5	-1.68	45143620	5528	10.60	8320	8320	8080	10810	5830	8320	8166.36	2.74	-3506	8706	8512	8396	8202	8086	8475	8165	100	2490	500	5820	10	1	19936743	1631	-74.36	4.61	12	0.03	-110.00	1773.00	12620	20230904	-35.18	5610	20230728	45.81	10640	-23.12	20240103	7110	15.05	20240305	12620	-35.18	20230904	5890	38.88	20231030	0.26	N	156100	500	99 억	547177	N	N	3	N	N
154	20240802	160726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8320	-300	5	-3.48	436232450	52029	124.55	8320	8590	8280	11200	6040	8620	8384.46	2.75	-1524	8860	8740	8620	8500	8380	8680	8440	100	2580	500	6030	10	1	19936743	1659	-75.64	4.69	12	0.26	-110.00	1773.00	12620	20230904	-34.07	5490	20230727	51.55	10640	-21.80	20240103	7110	17.02	20240305	12620	-34.07	20230904	5890	41.26	20231030	0.26	N	156100	500	99 억	548627	N	N	3	N	N
155	20240802	150726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8410	-210	5	-2.44	396037580	47220	113.03	8320	8590	8280	11200	6040	8620	8387.07	2.75	-1342	8860	8740	8620	8500	8380	8680	8440	100	2580	500	6030	10	1	19936743	1677	-76.45	4.74	12	0.24	-110.00	1773.00	12620	20230904	-33.36	5490	20230727	53.19	10640	-20.96	20240103	7110	18.28	20240305	12620	-33.36	20230904	5890	42.78	20231030	0.26	N	156100	500	99 억	548627	N	N	3	N	N
156	20240802	140729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8430	-190	5	-2.20	366447370	43707	104.62	8320	8590	8280	11200	6040	8620	8384.18	2.75	-213	8860	8740	8620	8500	8380	8680	8440	100	2580	500	6030	10	1	19936743	1681	-76.64	4.75	12	0.22	-110.00	1773.00	12620	20230904	-33.20	5490	20230727	53.55	10640	-20.77	20240103	7110	18.57	20240305	12620	-33.20	20230904	5890	43.12	20231030	0.26	N	156100	500	99 억	548627	N	N	3	N	N
157	20240802	130727	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	-230	5	-2.67	302304010	36094	86.40	8320	8590	8280	11200	6040	8620	8375.46	2.75	-529	8860	8740	8620	8500	8380	8680	8440	100	2580	500	6030	10	1	19936743	1673	-76.27	4.73	12	0.18	-110.00	1773.00	12620	20230904	-33.52	5490	20230727	52.82	10640	-21.15	20240103	7110	18.00	20240305	12620	-33.52	20230904	5890	42.44	20231030	0.26	N	156100	500	99 억	548627	N	N	3	N	N
158	20240802	120728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8430	-190	5	-2.20	291914210	34855	83.44	8320	8590	8280	11200	6040	8620	8375.10	2.75	7	8860	8740	8620	8500	8380	8680	8440	100	2580	500	6030	10	1	19936743	1681	-76.64	4.75	12	0.17	-110.00	1773.00	12620	20230904	-33.20	5490	20230727	53.55	10640	-20.77	20240103	7110	18.57	20240305	12620	-33.20	20230904	5890	43.12	20231030	0.26	N	156100	500	99 억	548627	N	N	3	N	N
159	20240802	110729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8480	-140	5	-1.62	225600940	26938	64.48	8320	8590	8280	11200	6040	8620	8374.82	2.75	575	8860	8740	8620	8500	8380	8680	8440	100	2580	500	6030	10	1	19936743	1691	-77.09	4.78	12	0.14	-110.00	1773.00	12620	20230904	-32.81	5490	20230727	54.46	10640	-20.30	20240103	7110	19.27	20240305	12620	-32.81	20230904	5890	43.97	20231030	0.26	N	156100	500	99 억	548627	N	N	3	N	N
160	20240802	100723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8390	-230	5	-2.67	125528500	15038	36.00	8320	8590	8280	11200	6040	8620	8347.42	2.75	-930	8860	8740	8620	8500	8380	8680	8440	100	2580	500	6030	10	1	19936743	1673	-76.27	4.73	12	0.08	-110.00	1773.00	12620	20230904	-33.52	5490	20230727	52.82	10640	-21.15	20240103	7110	18.00	20240305	12620	-33.52	20230904	5890	42.44	20231030	0.26	N	156100	500	99 억	548627	N	N	3	N	N
161	20240802	090729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8560	-60	5	-0.70	4279100	513	1.23	8320	8590	8320	11200	6040	8620	8341.33	2.75	19	8860	8740	8620	8500	8380	8680	8440	100	2580	500	6030	10	1	19936743	1707	-77.82	4.83	12	0.00	-110.00	1773.00	12620	20230904	-32.17	5490	20230727	55.92	10640	-19.55	20240103	7110	20.39	20240305	12620	-32.17	20230904	5890	45.33	20231030	0.26	N	156100	500	99 억	548627	N	N	3	N	N
162	20240801	160723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8620	20	2	0.23	357904460	41525	78.61	8700	8740	8500	11180	6020	8600	8619.01	2.66	16193	8953	8776	8583	8406	8213	8680	8310	100	2580	500	6020	10	1	19936743	1719	-78.36	4.86	12	0.21	-110.00	1773.00	12620	20230904	-31.70	5310	20230726	62.34	10640	-18.98	20240103	7110	21.24	20240305	12620	-31.70	20230904	5890	46.35	20231030	0.27	N	156100	500	99 억	530843	N	N	3	N	N
163	20240801	150744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8600	0	3	0.00	332647010	38591	73.05	8700	8740	8500	11180	6020	8600	8619.81	2.66	16518	8953	8776	8583	8406	8213	8680	8310	100	2580	500	6020	10	1	19936743	1715	-78.18	4.85	12	0.19	-110.00	1773.00	12620	20230904	-31.85	5310	20230726	61.96	10640	-19.17	20240103	7110	20.96	20240305	12620	-31.85	20230904	5890	46.01	20231030	0.27	N	156100	500	99 억	530843	N	N	4	N	N
164	20240801	140735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	100	2	1.16	255893050	29683	56.19	8700	8740	8500	11180	6020	8600	8620.86	2.66	11970	8953	8776	8583	8406	8213	8680	8310	100	2580	500	6020	10	1	19936743	1734	-79.09	4.91	12	0.15	-110.00	1773.00	12620	20230904	-31.06	5310	20230726	63.84	10640	-18.23	20240103	7110	22.36	20240305	12620	-31.06	20230904	5890	47.71	20231030	0.27	N	156100	500	99 억	530843	N	N	4	N	N
165	20240801	130726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8660	60	2	0.70	155646790	18083	34.23	8700	8740	8500	11180	6020	8600	8607.35	2.66	5744	8953	8776	8583	8406	8213	8680	8310	100	2580	500	6020	10	1	19936743	1727	-78.73	4.88	12	0.09	-110.00	1773.00	12620	20230904	-31.38	5310	20230726	63.09	10640	-18.61	20240103	7110	21.80	20240305	12620	-31.38	20230904	5890	47.03	20231030	0.27	N	156100	500	99 억	530843	N	N	4	N	N
166	20240801	120730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8670	70	2	0.81	66644240	7700	14.58	8700	8740	8580	11180	6020	8600	8655.10	2.66	1871	8953	8776	8583	8406	8213	8680	8310	100	2580	500	6020	10	1	19936743	1729	-78.82	4.89	12	0.04	-110.00	1773.00	12620	20230904	-31.30	5310	20230726	63.28	10640	-18.52	20240103	7110	21.94	20240305	12620	-31.30	20230904	5890	47.20	20231030	0.27	N	156100	500	99 억	530843	N	N	4	N	N
167	20240801	110730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8650	50	2	0.58	62162220	7184	13.60	8700	8740	8580	11180	6020	8600	8652.87	2.66	1871	8953	8776	8583	8406	8213	8680	8310	100	2580	500	6020	10	1	19936743	1725	-78.64	4.88	12	0.04	-110.00	1773.00	12620	20230904	-31.46	5310	20230726	62.90	10640	-18.70	20240103	7110	21.66	20240305	12620	-31.46	20230904	5890	46.86	20231030	0.27	N	156100	500	99 억	530843	N	N	4	N	N
168	20240801	100726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8700	100	2	1.16	24950890	2872	5.44	8700	8700	8630	11180	6020	8600	8687.64	2.66	669	8953	8776	8583	8406	8213	8680	8310	100	2580	500	6020	10	1	19936743	1734	-79.09	4.91	12	0.01	-110.00	1773.00	12620	20230904	-31.06	5310	20230726	63.84	10640	-18.23	20240103	7110	22.36	20240305	12620	-31.06	20230904	5890	47.71	20231030	0.27	N	156100	500	99 억	530843	N	N	4	N	N
169	20240801	090718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8640	40	2	0.47	1918720	222	0.42	8700	8700	8630	11180	6020	8600	8642.88	2.66	12	8953	8776	8583	8406	8213	8680	8310	100	2580	500	6020	10	1	19936743	1723	-78.55	4.87	12	0.00	-110.00	1773.00	12620	20230904	-31.54	5310	20230726	62.71	10640	-18.80	20240103	7110	21.52	20240305	12620	-31.54	20230904	5890	46.69	20231030	0.27	N	156100	500	99 억	530843	N	N	4	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History