KissMeData/041830/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160458	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26200	450	2	1.75	1198124550	46156	114.41	25750	26200	25650	33450	18050	25750	25957.45	37.05	-3457	26383	26066	25633	25316	24883	26225	25475	68	7700	500	19050	50	1	13683782	3585	10.60	1.58	12	0.34	2471.00	16615.00	32550	20230411	-19.51	17800	20221017	47.19	32550	-19.51	20230411	19250	36.10	20230105	32550	-19.51	20230411	17800	47.19	20221017	1.00	N	041830	500	68 억	5069240	N	N	106	N	N
3	20230831	150609	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26050	300	2	1.17	1088261900	41949	103.98	25750	26200	25650	33450	18050	25750	25942.50	37.05	-1834	26383	26066	25633	25316	24883	26225	25475	68	7700	500	19050	50	1	13683782	3565	10.54	1.57	12	0.31	2471.00	16615.00	32550	20230411	-19.97	17800	20221017	46.35	32550	-19.97	20230411	19250	35.32	20230105	32550	-19.97	20230411	17800	46.35	20221017	1.00	N	041830	500	68 억	5069240	N	N	106	N	N
4	20230831	140645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	250	2	0.97	872973400	33649	83.41	25750	26200	25650	33450	18050	25750	25943.52	37.05	-2768	26383	26066	25633	25316	24883	26225	25475	68	7700	500	19050	50	1	13683782	3558	10.52	1.56	12	0.25	2471.00	16615.00	32550	20230411	-20.12	17800	20221017	46.07	32550	-20.12	20230411	19250	35.06	20230105	32550	-20.12	20230411	17800	46.07	20221017	1.00	N	041830	500	68 억	5069240	N	N	106	N	N
5	20230831	130625	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	150	2	0.58	746041850	28758	71.29	25750	26200	25650	33450	18050	25750	25942.06	37.05	-1559	26383	26066	25633	25316	24883	26225	25475	68	7700	500	19050	50	1	13683782	3544	10.48	1.56	12	0.21	2471.00	16615.00	32550	20230411	-20.43	17800	20221017	45.51	32550	-20.43	20230411	19250	34.55	20230105	32550	-20.43	20230411	17800	45.51	20221017	1.00	N	041830	500	68 억	5069240	N	N	106	N	N
6	20230831	120637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	250	2	0.97	562152500	21663	53.70	25750	26200	25650	33450	18050	25750	25949.89	37.05	-458	26383	26066	25633	25316	24883	26225	25475	68	7700	500	19050	50	1	13683782	3558	10.52	1.56	12	0.16	2471.00	16615.00	32550	20230411	-20.12	17800	20221017	46.07	32550	-20.12	20230411	19250	35.06	20230105	32550	-20.12	20230411	17800	46.07	20221017	1.00	N	041830	500	68 억	5069240	N	N	106	N	N
7	20230831	110907	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26000	250	2	0.97	520743100	20068	49.74	25750	26200	25650	33450	18050	25750	25948.93	37.05	-61	26383	26066	25633	25316	24883	26225	25475	68	7700	500	19050	50	1	13683782	3558	10.52	1.56	12	0.15	2471.00	16615.00	32550	20230411	-20.12	17800	20221017	46.07	32550	-20.12	20230411	19250	35.06	20230105	32550	-20.12	20230411	17800	46.07	20221017	1.00	N	041830	500	68 억	5069240	N	N	106	N	N
8	20230831	100703	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	150	2	0.58	309444250	11925	29.56	25750	26200	25650	33450	18050	25750	25949.20	37.05	-191	26383	26066	25633	25316	24883	26225	25475	68	7700	500	19050	50	1	13683782	3544	10.48	1.56	12	0.09	2471.00	16615.00	32550	20230411	-20.43	17800	20221017	45.51	32550	-20.43	20230411	19250	34.55	20230105	32550	-20.43	20230411	17800	45.51	20221017	1.00	N	041830	500	68 억	5069240	N	N	106	N	N
9	20230831	090553	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	150	2	0.58	13050600	507	1.26	25750	25950	25650	33450	18050	25750	25740.83	37.05	123	26383	26066	25633	25316	24883	26225	25475	68	7700	500	19050	50	1	13683782	3544	10.48	1.56	12	0.00	2471.00	16615.00	32550	20230411	-20.43	17800	20221017	45.51	32550	-20.43	20230411	19250	34.55	20230105	32550	-20.43	20230411	17800	45.51	20221017	1.00	N	041830	500	68 억	5069240	N	N	106	N	N
10	20230830	160501	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	600	2	2.39	1037655400	40337	182.35	25300	25950	25200	32650	17650	25150	25724.65	37.01	-4514	25550	25350	24950	24750	24350	25450	24850	68	7500	500	18610	50	1	13683782	3524	10.42	1.55	12	0.29	2471.00	16615.00	32550	20230411	-20.89	17800	20221017	44.66	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	17800	44.66	20221017	0.98	N	041830	500	68 억	5064934	N	N	106	N	N
11	20230830	150555	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25800	650	2	2.58	983422500	38229	172.82	25300	25950	25200	32650	17650	25150	25724.52	37.01	-4009	25550	25350	24950	24750	24350	25450	24850	68	7500	500	18610	50	1	13683782	3530	10.44	1.55	12	0.28	2471.00	16615.00	32550	20230411	-20.74	17800	20221017	44.94	32550	-20.74	20230411	19250	34.03	20230105	32550	-20.74	20230411	17800	44.94	20221017	0.98	N	041830	500	68 억	5064934	N	N	0	N	N
12	20230830	140626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	600	2	2.39	769448800	29927	135.29	25300	25950	25200	32650	17650	25150	25710.86	37.01	-1877	25550	25350	24950	24750	24350	25450	24850	68	7500	500	18610	50	1	13683782	3524	10.42	1.55	12	0.22	2471.00	16615.00	32550	20230411	-20.89	17800	20221017	44.66	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	17800	44.66	20221017	0.98	N	041830	500	68 억	5064934	N	N	0	N	N
13	20230830	130612	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25750	600	2	2.39	656517500	25539	115.45	25300	25950	25200	32650	17650	25150	25706.47	37.01	-1017	25550	25350	24950	24750	24350	25450	24850	68	7500	500	18610	50	1	13683782	3524	10.42	1.55	12	0.19	2471.00	16615.00	32550	20230411	-20.89	17800	20221017	44.66	32550	-20.89	20230411	19250	33.77	20230105	32550	-20.89	20230411	17800	44.66	20221017	0.98	N	041830	500	68 억	5064934	N	N	0	N	N
14	20230830	120626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25700	550	2	2.19	571921350	22250	100.58	25300	25950	25200	32650	17650	25150	25704.33	37.01	41	25550	25350	24950	24750	24350	25450	24850	68	7500	500	18610	50	1	13683782	3517	10.40	1.55	12	0.16	2471.00	16615.00	32550	20230411	-21.04	17800	20221017	44.38	32550	-21.04	20230411	19250	33.51	20230105	32550	-21.04	20230411	17800	44.38	20221017	0.98	N	041830	500	68 억	5064934	N	N	0	N	N
15	20230830	110901	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25850	700	2	2.78	460250100	17925	81.03	25300	25850	25200	32650	17650	25150	25676.44	37.01	1099	25550	25350	24950	24750	24350	25450	24850	68	7500	500	18610	50	1	13683782	3537	10.46	1.56	12	0.13	2471.00	16615.00	32550	20230411	-20.58	17800	20221017	45.22	32550	-20.58	20230411	19250	34.29	20230105	32550	-20.58	20230411	17800	45.22	20221017	0.98	N	041830	500	68 억	5064934	N	N	0	N	N
16	20230830	100650	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25650	500	2	1.99	297895200	11626	52.56	25300	25850	25200	32650	17650	25150	25623.19	37.01	324	25550	25350	24950	24750	24350	25450	24850	68	7500	500	18610	50	1	13683782	3510	10.38	1.54	12	0.08	2471.00	16615.00	32550	20230411	-21.20	17800	20221017	44.10	32550	-21.20	20230411	19250	33.25	20230105	32550	-21.20	20230411	17800	44.10	20221017	0.98	N	041830	500	68 억	5064934	N	N	0	N	N
17	20230830	090545	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25250	100	2	0.40	19009550	753	3.40	25300	25300	25200	32650	17650	25150	25245.09	37.01	-393	25550	25350	24950	24750	24350	25450	24850	68	7500	500	18610	50	1	13683782	3455	10.22	1.52	12	0.01	2471.00	16615.00	32550	20230411	-22.43	17800	20221017	41.85	32550	-22.43	20230411	19250	31.17	20230105	32550	-22.43	20230411	17800	41.85	20221017	0.98	N	041830	500	68 억	5064934	N	N	0	N	N
18	20230829	160457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25150	500	2	2.03	552125350	22118	134.84	24700	25150	24550	32000	17300	24650	24962.70	37.02	-4955	24983	24816	24683	24516	24383	24750	24450	68	7350	500	18240	50	1	13683782	3441	10.18	1.51	12	0.16	2471.00	16615.00	32550	20230411	-22.73	17800	20221017	41.29	32550	-22.73	20230411	19250	30.65	20230105	32550	-22.73	20230411	17800	41.29	20221017	0.97	N	041830	500	68 억	5065386	N	N	0	N	N
19	20230829	150558	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25100	450	2	1.83	514378850	20616	125.68	24700	25150	24550	32000	17300	24650	24950.47	37.02	-4679	24983	24816	24683	24516	24383	24750	24450	68	7350	500	18240	50	1	13683782	3435	10.16	1.51	12	0.15	2471.00	16615.00	32550	20230411	-22.89	17800	20221017	41.01	32550	-22.89	20230411	19250	30.39	20230105	32550	-22.89	20230411	17800	41.01	20221017	0.97	N	041830	500	68 억	5065386	N	N	0	N	N
20	20230829	140644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25050	400	2	1.62	395090200	15863	96.71	24700	25100	24550	32000	17300	24650	24906.40	37.02	-2872	24983	24816	24683	24516	24383	24750	24450	68	7350	500	18240	50	1	13683782	3428	10.14	1.51	12	0.12	2471.00	16615.00	32550	20230411	-23.04	17800	20221017	40.73	32550	-23.04	20230411	19250	30.13	20230105	32550	-23.04	20230411	17800	40.73	20221017	0.97	N	041830	500	68 억	5065386	N	N	0	N	N
21	20230829	130615	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24900	250	2	1.01	249509600	10037	61.19	24700	25000	24550	32000	17300	24650	24858.98	37.02	15	24983	24816	24683	24516	24383	24750	24450	68	7350	500	18240	50	1	13683782	3407	10.08	1.50	12	0.07	2471.00	16615.00	32550	20230411	-23.50	17800	20221017	39.89	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	17800	39.89	20221017	0.97	N	041830	500	68 억	5065386	N	N	0	N	N
22	20230829	120636	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	200	2	0.81	214599800	8633	52.63	24700	25000	24550	32000	17300	24650	24858.08	37.02	321	24983	24816	24683	24516	24383	24750	24450	68	7350	500	18240	50	1	13683782	3400	10.06	1.50	12	0.06	2471.00	16615.00	32550	20230411	-23.66	17800	20221017	39.61	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	17800	39.61	20221017	0.97	N	041830	500	68 억	5065386	N	N	0	N	N
23	20230829	111007	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24900	250	2	1.01	180006800	7244	44.16	24700	25000	24550	32000	17300	24650	24849.09	37.02	210	24983	24816	24683	24516	24383	24750	24450	68	7350	500	18240	50	1	13683782	3407	10.08	1.50	12	0.05	2471.00	16615.00	32550	20230411	-23.50	17800	20221017	39.89	32550	-23.50	20230411	19250	29.35	20230105	32550	-23.50	20230411	17800	39.89	20221017	0.97	N	041830	500	68 억	5065386	N	N	0	N	N
24	20230829	100709	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24850	200	2	0.81	73648450	2973	18.12	24700	24850	24550	32000	17300	24650	24772.44	37.02	-703	24983	24816	24683	24516	24383	24750	24450	68	7350	500	18240	50	1	13683782	3400	10.06	1.50	12	0.02	2471.00	16615.00	32550	20230411	-23.66	17800	20221017	39.61	32550	-23.66	20230411	19250	29.09	20230105	32550	-23.66	20230411	17800	39.61	20221017	0.97	N	041830	500	68 억	5065386	N	N	0	N	N
25	20230829	090447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	0	3	0.00	15528500	630	3.84	24700	24750	24550	32000	17300	24650	24648.41	37.02	-599	24983	24816	24683	24516	24383	24750	24450	68	7350	500	18240	50	1	13683782	3373	9.98	1.48	12	0.00	2471.00	16615.00	32550	20230411	-24.27	17800	20221017	38.48	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	17800	38.48	20221017	0.97	N	041830	500	68 억	5065386	N	N	0	N	N
26	20230828	160444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	-100	5	-0.40	404897550	16403	66.06	24750	24850	24550	32150	17350	24750	24684.36	37.02	-3018	25183	24966	24583	24366	23983	25075	24475	68	7400	500	18310	50	1	13683782	3373	9.98	1.48	12	0.12	2471.00	16615.00	32550	20230411	-24.27	17800	20221017	38.48	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	17800	38.48	20221017	0.96	N	041830	500	68 억	5066314	N	N	0	N	N
27	20230828	150449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	0	3	0.00	376903650	15268	61.49	24750	24850	24550	32150	17350	24750	24685.86	37.02	-2814	25183	24966	24583	24366	23983	25075	24475	68	7400	500	18310	50	1	13683782	3387	10.02	1.49	12	0.11	2471.00	16615.00	32550	20230411	-23.96	17800	20221017	39.04	32550	-23.96	20230411	19250	28.57	20230105	32550	-23.96	20230411	17800	39.04	20221017	0.96	N	041830	500	68 억	5066314	N	N	0	N	N
28	20230828	140451	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24800	50	2	0.20	320409150	12991	52.32	24750	24850	24550	32150	17350	24750	24663.93	37.02	-1009	25183	24966	24583	24366	23983	25075	24475	68	7400	500	18310	50	1	13683782	3394	10.04	1.49	12	0.09	2471.00	16615.00	32550	20230411	-23.81	17800	20221017	39.33	32550	-23.81	20230411	19250	28.83	20230105	32550	-23.81	20230411	17800	39.33	20221017	0.96	N	041830	500	68 억	5066314	N	N	0	N	N
29	20230828	130454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24700	-50	5	-0.20	305883800	12404	49.95	24750	24800	24550	32150	17350	24750	24660.09	37.02	-773	25183	24966	24583	24366	23983	25075	24475	68	7400	500	18310	50	1	13683782	3380	10.00	1.49	12	0.09	2471.00	16615.00	32550	20230411	-24.12	17800	20221017	38.76	32550	-24.12	20230411	19250	28.31	20230105	32550	-24.12	20230411	17800	38.76	20221017	0.96	N	041830	500	68 억	5066314	N	N	0	N	N
30	20230828	120449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	0	3	0.00	291815700	11835	47.66	24750	24800	24550	32150	17350	24750	24657.01	37.02	-505	25183	24966	24583	24366	23983	25075	24475	68	7400	500	18310	50	1	13683782	3387	10.02	1.49	12	0.09	2471.00	16615.00	32550	20230411	-23.96	17800	20221017	39.04	32550	-23.96	20230411	19250	28.57	20230105	32550	-23.96	20230411	17800	39.04	20221017	0.96	N	041830	500	68 억	5066314	N	N	0	N	N
31	20230828	110446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24700	-50	5	-0.20	237805000	9652	38.87	24750	24750	24550	32150	17350	24750	24637.90	37.02	-416	25183	24966	24583	24366	23983	25075	24475	68	7400	500	18310	50	1	13683782	3380	10.00	1.49	12	0.07	2471.00	16615.00	32550	20230411	-24.12	17800	20221017	38.76	32550	-24.12	20230411	19250	28.31	20230105	32550	-24.12	20230411	17800	38.76	20221017	0.96	N	041830	500	68 억	5066314	N	N	0	N	N
32	20230828	100442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	-100	5	-0.40	42363000	1718	6.92	24750	24750	24600	32150	17350	24750	24658.32	37.02	-737	25183	24966	24583	24366	23983	25075	24475	68	7400	500	18310	50	1	13683782	3373	9.98	1.48	12	0.01	2471.00	16615.00	32550	20230411	-24.27	17800	20221017	38.48	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	17800	38.48	20221017	0.96	N	041830	500	68 억	5066314	N	N	0	N	N
33	20230828	090449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	-150	5	-0.61	5311500	215	0.87	24750	24750	24600	32150	17350	24750	24704.65	37.02	-37	25183	24966	24583	24366	23983	25075	24475	68	7400	500	18310	50	1	13683782	3366	9.96	1.48	12	0.00	2471.00	16615.00	32550	20230411	-24.42	17800	20221017	38.20	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	17800	38.20	20221017	0.96	N	041830	500	68 억	5066314	N	N	0	N	N
34	20230825	160445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24750	150	2	0.61	608781100	24776	119.47	24200	24800	24200	31950	17250	24600	24571.24	37.07	-8660	25033	24816	24533	24316	24033	24925	24425	68	7350	500	18200	50	1	13683782	3387	10.02	1.49	12	0.18	2471.00	16615.00	32550	20230411	-23.96	17800	20221017	39.04	32550	-23.96	20230411	19250	28.57	20230105	32550	-23.96	20230411	17800	39.04	20221017	0.92	N	041830	500	68 억	5072090	N	N	65	N	N
35	20230825	150448	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	50	2	0.20	559359400	22773	109.81	24200	24800	24200	31950	17250	24600	24562.39	37.07	-8105	25033	24816	24533	24316	24033	24925	24425	68	7350	500	18200	50	1	13683782	3373	9.98	1.48	12	0.17	2471.00	16615.00	32550	20230411	-24.27	17800	20221017	38.48	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	17800	38.48	20221017	0.92	N	041830	500	68 억	5072090	N	N	65	N	N
36	20230825	140446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	50	2	0.20	450358150	18348	88.48	24200	24800	24200	31950	17250	24600	24545.35	37.07	-7839	25033	24816	24533	24316	24033	24925	24425	68	7350	500	18200	50	1	13683782	3373	9.98	1.48	12	0.13	2471.00	16615.00	32550	20230411	-24.27	17800	20221017	38.48	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	17800	38.48	20221017	0.92	N	041830	500	68 억	5072090	N	N	65	N	N
37	20230825	130445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	-150	5	-0.61	318523200	13006	62.72	24200	24650	24200	31950	17250	24600	24490.48	37.07	-4309	25033	24816	24533	24316	24033	24925	24425	68	7350	500	18200	50	1	13683782	3346	9.89	1.47	12	0.10	2471.00	16615.00	32550	20230411	-24.88	17800	20221017	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221017	0.92	N	041830	500	68 억	5072090	N	N	65	N	N
38	20230825	120445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	-150	5	-0.61	248956800	10173	49.05	24200	24650	24200	31950	17250	24600	24472.31	37.07	-2079	25033	24816	24533	24316	24033	24925	24425	68	7350	500	18200	50	1	13683782	3346	9.89	1.47	12	0.07	2471.00	16615.00	32550	20230411	-24.88	17800	20221017	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221017	0.92	N	041830	500	68 억	5072090	N	N	65	N	N
39	20230825	110446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	-150	5	-0.61	216336250	8841	42.63	24200	24650	24200	31950	17250	24600	24469.66	37.07	-1336	25033	24816	24533	24316	24033	24925	24425	68	7350	500	18200	50	1	13683782	3346	9.89	1.47	12	0.06	2471.00	16615.00	32550	20230411	-24.88	17800	20221017	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221017	0.92	N	041830	500	68 억	5072090	N	N	65	N	N
40	20230825	100446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	50	2	0.20	174097250	7114	34.30	24200	24650	24200	31950	17250	24600	24472.48	37.07	-748	25033	24816	24533	24316	24033	24925	24425	68	7350	500	18200	50	1	13683782	3373	9.98	1.48	12	0.05	2471.00	16615.00	32550	20230411	-24.27	17800	20221017	38.48	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	17800	38.48	20221017	0.92	N	041830	500	68 억	5072090	N	N	65	N	N
41	20230825	090446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	-200	5	-0.81	24234350	999	4.82	24200	24400	24200	31950	17250	24600	24258.61	37.07	168	25033	24816	24533	24316	24033	24925	24425	68	7350	500	18200	50	1	13683782	3339	9.87	1.47	12	0.01	2471.00	16615.00	32550	20230411	-25.04	17800	20221017	37.08	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	17800	37.08	20221017	0.92	N	041830	500	68 억	5072090	N	N	65	N	N
42	20230824	160441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	100	2	0.41	507737250	20714	50.35	24500	24750	24250	31850	17150	24500	24511.78	37.10	-7718	25133	24816	24483	24166	23833	24650	24000	68	7350	500	18130	50	1	13683782	3366	9.96	1.48	12	0.15	2471.00	16615.00	32550	20230411	-24.42	17800	20221017	38.20	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	17800	38.20	20221017	0.93	N	041830	500	68 억	5076441	N	N	65	N	N
43	20230824	150441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	100	2	0.41	484883450	19785	48.10	24500	24750	24250	31850	17150	24500	24507.63	37.10	-7466	25133	24816	24483	24166	23833	24650	24000	68	7350	500	18130	50	1	13683782	3366	9.96	1.48	12	0.14	2471.00	16615.00	32550	20230411	-24.42	17800	20221017	38.20	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	17800	38.20	20221017	0.93	N	041830	500	68 억	5076441	N	N	8	N	N
44	20230824	140443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24550	50	2	0.20	344479650	14086	34.24	24500	24650	24250	31850	17150	24500	24455.46	37.10	-4700	25133	24816	24483	24166	23833	24650	24000	68	7350	500	18130	50	1	13683782	3359	9.94	1.48	12	0.10	2471.00	16615.00	32550	20230411	-24.58	17800	20221017	37.92	32550	-24.58	20230411	19250	27.53	20230105	32550	-24.58	20230411	17800	37.92	20221017	0.93	N	041830	500	68 억	5076441	N	N	8	N	N
45	20230824	130446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	297547300	12174	29.59	24500	24650	24250	31850	17150	24500	24441.21	37.10	-4008	25133	24816	24483	24166	23833	24650	24000	68	7350	500	18130	50	1	13683782	3353	9.92	1.47	12	0.09	2471.00	16615.00	32550	20230411	-24.73	17800	20221017	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221017	0.93	N	041830	500	68 억	5076441	N	N	8	N	N
46	20230824	120445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	-100	5	-0.41	214681150	8775	21.33	24500	24650	24250	31850	17150	24500	24465.09	37.10	-3728	25133	24816	24483	24166	23833	24650	24000	68	7350	500	18130	50	1	13683782	3339	9.87	1.47	12	0.06	2471.00	16615.00	32550	20230411	-25.04	17800	20221017	37.08	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	17800	37.08	20221017	0.93	N	041830	500	68 억	5076441	N	N	8	N	N
47	20230824	110444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	119818450	4899	11.91	24500	24650	24250	31850	17150	24500	24457.74	37.10	-2411	25133	24816	24483	24166	23833	24650	24000	68	7350	500	18130	50	1	13683782	3353	9.92	1.47	12	0.04	2471.00	16615.00	32550	20230411	-24.73	17800	20221017	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221017	0.93	N	041830	500	68 억	5076441	N	N	8	N	N
48	20230824	100443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	0	3	0.00	79526150	3254	7.91	24500	24650	24250	31850	17150	24500	24439.51	37.10	-1450	25133	24816	24483	24166	23833	24650	24000	68	7350	500	18130	50	1	13683782	3353	9.92	1.47	12	0.02	2471.00	16615.00	32550	20230411	-24.73	17800	20221017	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221017	0.93	N	041830	500	68 억	5076441	N	N	8	N	N
49	20230824	090444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-150	5	-0.61	6261900	257	0.62	24500	24500	24250	31850	17150	24500	24365.37	37.10	1	25133	24816	24483	24166	23833	24650	24000	68	7350	500	18130	50	1	13683782	3332	9.85	1.47	12	0.00	2471.00	16615.00	32550	20230411	-25.19	17800	20221017	36.80	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	17800	36.80	20221017	0.93	N	041830	500	68 억	5076441	N	N	8	N	N
50	20230823	160439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	100	2	0.41	1003269950	41064	78.01	24550	24800	24150	31700	17100	24400	24431.84	37.18	-14410	24900	24650	24250	24000	23600	24775	24125	68	7300	500	18050	50	1	13683782	3353	9.92	1.47	12	0.30	2471.00	16615.00	32550	20230411	-24.73	17800	20221017	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221017	0.90	N	041830	500	68 억	5087269	N	N	8	N	N
51	20230823	150442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-50	5	-0.20	962729400	39404	74.86	24550	24800	24150	31700	17100	24400	24432.28	37.18	-13439	24900	24650	24250	24000	23600	24775	24125	68	7300	500	18050	50	1	13683782	3332	9.85	1.47	12	0.29	2471.00	16615.00	32550	20230411	-25.19	17800	20221017	36.80	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	17800	36.80	20221017	0.90	N	041830	500	68 억	5087269	N	N	18	N	N
52	20230823	140444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	-100	5	-0.41	852404900	34867	66.24	24550	24800	24150	31700	17100	24400	24447.33	37.18	-11847	24900	24650	24250	24000	23600	24775	24125	68	7300	500	18050	50	1	13683782	3325	9.83	1.46	12	0.25	2471.00	16615.00	32550	20230411	-25.35	17800	20221017	36.52	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	17800	36.52	20221017	0.90	N	041830	500	68 억	5087269	N	N	18	N	N
53	20230823	130442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24150	-250	5	-1.02	757198150	30941	58.78	24550	24800	24150	31700	17100	24400	24472.32	37.18	-10136	24900	24650	24250	24000	23600	24775	24125	68	7300	500	18050	50	1	13683782	3305	9.77	1.45	12	0.23	2471.00	16615.00	32550	20230411	-25.81	17800	20221017	35.67	32550	-25.81	20230411	19250	25.45	20230105	32550	-25.81	20230411	17800	35.67	20221017	0.90	N	041830	500	68 억	5087269	N	N	18	N	N
54	20230823	120444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	50	2	0.20	539232050	21961	41.72	24550	24800	24200	31700	17100	24400	24554.08	37.18	-7033	24900	24650	24250	24000	23600	24775	24125	68	7300	500	18050	50	1	13683782	3346	9.89	1.47	12	0.16	2471.00	16615.00	32550	20230411	-24.88	17800	20221017	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221017	0.90	N	041830	500	68 억	5087269	N	N	18	N	N
55	20230823	110442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24600	200	2	0.82	465117700	18939	35.98	24550	24800	24200	31700	17100	24400	24558.73	37.18	-5848	24900	24650	24250	24000	23600	24775	24125	68	7300	500	18050	50	1	13683782	3366	9.96	1.48	12	0.14	2471.00	16615.00	32550	20230411	-24.42	17800	20221017	38.20	32550	-24.42	20230411	19250	27.79	20230105	32550	-24.42	20230411	17800	38.20	20221017	0.90	N	041830	500	68 억	5087269	N	N	18	N	N
56	20230823	100441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24500	100	2	0.41	194751500	7962	15.13	24550	24600	24200	31700	17100	24400	24460.12	37.18	-1623	24900	24650	24250	24000	23600	24775	24125	68	7300	500	18050	50	1	13683782	3353	9.92	1.47	12	0.06	2471.00	16615.00	32550	20230411	-24.73	17800	20221017	37.64	32550	-24.73	20230411	19250	27.27	20230105	32550	-24.73	20230411	17800	37.64	20221017	0.90	N	041830	500	68 억	5087269	N	N	18	N	N
57	20230823	090446	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	-50	5	-0.20	20300250	834	1.58	24550	24550	24200	31700	17100	24400	24340.83	37.18	-560	24900	24650	24250	24000	23600	24775	24125	68	7300	500	18050	50	1	13683782	3332	9.85	1.47	12	0.01	2471.00	16615.00	32550	20230411	-25.19	17800	20221017	36.80	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	17800	36.80	20221017	0.90	N	041830	500	68 억	5087269	N	N	18	N	N
58	20230822	160438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24400	500	2	2.09	1277438300	52620	147.68	23900	24500	23850	31050	16750	23900	24276.66	37.12	-13204	24266	24082	23816	23632	23366	24175	23725	68	7150	500	17680	50	1	13683782	3339	9.87	1.47	12	0.38	2471.00	16615.00	32550	20230411	-25.04	17800	20221017	37.08	32550	-25.04	20230411	19250	26.75	20230105	32550	-25.04	20230411	17800	37.08	20221017	0.95	N	041830	500	68 억	5079734	N	N	18	N	N
59	20230822	150439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24450	550	2	2.30	1167151750	48102	135.00	23900	24500	23850	31050	16750	23900	24264.10	37.12	-12662	24266	24082	23816	23632	23366	24175	23725	68	7150	500	17680	50	1	13683782	3346	9.89	1.47	12	0.35	2471.00	16615.00	32550	20230411	-24.88	17800	20221017	37.36	32550	-24.88	20230411	19250	27.01	20230105	32550	-24.88	20230411	17800	37.36	20221017	0.95	N	041830	500	68 억	5079734	N	N	82	N	N
60	20230822	140444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	450	2	1.88	932131400	38466	107.96	23900	24500	23850	31050	16750	23900	24232.61	37.12	-8976	24266	24082	23816	23632	23366	24175	23725	68	7150	500	17680	50	1	13683782	3332	9.85	1.47	12	0.28	2471.00	16615.00	32550	20230411	-25.19	17800	20221017	36.80	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	17800	36.80	20221017	0.95	N	041830	500	68 억	5079734	N	N	82	N	N
61	20230822	130440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	450	2	1.88	859288350	35475	99.56	23900	24500	23850	31050	16750	23900	24222.36	37.12	-6847	24266	24082	23816	23632	23366	24175	23725	68	7150	500	17680	50	1	13683782	3332	9.85	1.47	12	0.26	2471.00	16615.00	32550	20230411	-25.19	17800	20221017	36.80	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	17800	36.80	20221017	0.95	N	041830	500	68 억	5079734	N	N	82	N	N
62	20230822	120432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24300	400	2	1.67	779341850	32189	90.34	23900	24500	23850	31050	16750	23900	24211.43	37.12	-5522	24266	24082	23816	23632	23366	24175	23725	68	7150	500	17680	50	1	13683782	3325	9.83	1.46	12	0.24	2471.00	16615.00	32550	20230411	-25.35	17800	20221017	36.52	32550	-25.35	20230411	19250	26.23	20230105	32550	-25.35	20230411	17800	36.52	20221017	0.95	N	041830	500	68 억	5079734	N	N	82	N	N
63	20230822	110438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24350	450	2	1.88	707658500	29246	82.08	23900	24500	23850	31050	16750	23900	24196.76	37.12	-3397	24266	24082	23816	23632	23366	24175	23725	68	7150	500	17680	50	1	13683782	3332	9.85	1.47	12	0.21	2471.00	16615.00	32550	20230411	-25.19	17800	20221017	36.80	32550	-25.19	20230411	19250	26.49	20230105	32550	-25.19	20230411	17800	36.80	20221017	0.95	N	041830	500	68 억	5079734	N	N	82	N	N
64	20230822	100436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24200	300	2	1.26	421038500	17486	49.08	23900	24200	23850	31050	16750	23900	24078.61	37.12	1826	24266	24082	23816	23632	23366	24175	23725	68	7150	500	17680	50	1	13683782	3311	9.79	1.46	12	0.13	2471.00	16615.00	32550	20230411	-25.65	17800	20221017	35.96	32550	-25.65	20230411	19250	25.71	20230105	32550	-25.65	20230411	17800	35.96	20221017	0.95	N	041830	500	68 억	5079734	N	N	82	N	N
65	20230822	090438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	150	2	0.63	32597000	1357	3.81	23900	24150	23850	31050	16750	23900	24021.37	37.12	-423	24266	24082	23816	23632	23366	24175	23725	68	7150	500	17680	50	1	13683782	3291	9.73	1.45	12	0.01	2471.00	16615.00	32550	20230411	-26.11	17800	20221017	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221017	0.95	N	041830	500	68 억	5079734	N	N	82	N	N
66	20230821	160438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	350	2	1.49	845849250	35522	109.95	23800	24000	23550	30600	16500	23550	23811.97	37.11	-9118	24583	24066	23583	23066	22583	24325	23325	68	7050	500	17420	50	1	13683782	3270	9.67	1.44	12	0.26	2471.00	16615.00	32550	20230411	-26.57	17800	20221017	34.27	32550	-26.57	20230411	19250	24.16	20230105	32550	-26.57	20230411	17800	34.27	20221017	0.97	N	041830	500	68 억	5077612	N	N	82	N	N
67	20230821	150440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	250	2	1.06	797278650	33485	103.64	23800	24000	23550	30600	16500	23550	23810.02	37.11	-8733	24583	24066	23583	23066	22583	24325	23325	68	7050	500	17420	50	1	13683782	3257	9.63	1.43	12	0.24	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.97	N	041830	500	68 억	5077612	N	N	428	N	N
68	20230821	140440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	250	2	1.06	667453700	28026	86.75	23800	24000	23550	30600	16500	23550	23815.52	37.11	-7948	24583	24066	23583	23066	22583	24325	23325	68	7050	500	17420	50	1	13683782	3257	9.63	1.43	12	0.20	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.97	N	041830	500	68 억	5077612	N	N	428	N	N
69	20230821	130442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	250	2	1.06	592714450	24882	77.01	23800	24000	23550	30600	16500	23550	23821.01	37.11	-5926	24583	24066	23583	23066	22583	24325	23325	68	7050	500	17420	50	1	13683782	3257	9.63	1.43	12	0.18	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.97	N	041830	500	68 억	5077612	N	N	428	N	N
70	20230821	120440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23750	200	2	0.85	557936800	23420	72.49	23800	24000	23550	30600	16500	23550	23823.09	37.11	-5003	24583	24066	23583	23066	22583	24325	23325	68	7050	500	17420	50	1	13683782	3250	9.61	1.43	12	0.17	2471.00	16615.00	32550	20230411	-27.04	17800	20221017	33.43	32550	-27.04	20230411	19250	23.38	20230105	32550	-27.04	20230411	17800	33.43	20221017	0.97	N	041830	500	68 억	5077612	N	N	428	N	N
71	20230821	110439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23900	350	2	1.49	369919800	15538	48.09	23800	23950	23550	30600	16500	23550	23807.43	37.11	-3690	24583	24066	23583	23066	22583	24325	23325	68	7050	500	17420	50	1	13683782	3270	9.67	1.44	12	0.11	2471.00	16615.00	32550	20230411	-26.57	17800	20221017	34.27	32550	-26.57	20230411	19250	24.16	20230105	32550	-26.57	20230411	17800	34.27	20221017	0.97	N	041830	500	68 억	5077612	N	N	428	N	N
72	20230821	100438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	250	2	1.06	108601450	4576	14.16	23800	23950	23550	30600	16500	23550	23732.83	37.11	-769	24583	24066	23583	23066	22583	24325	23325	68	7050	500	17420	50	1	13683782	3257	9.63	1.43	12	0.03	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.97	N	041830	500	68 억	5077612	N	N	428	N	N
73	20230821	090444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	50	2	0.21	9526150	402	1.24	23800	23800	23550	30600	16500	23550	23696.89	37.11	-7	24583	24066	23583	23066	22583	24325	23325	68	7050	500	17420	50	1	13683782	3229	9.55	1.42	12	0.00	2471.00	16615.00	32550	20230411	-27.50	17800	20221017	32.58	32550	-27.50	20230411	19250	22.60	20230105	32550	-27.50	20230411	17800	32.58	20221017	0.97	N	041830	500	68 억	5077612	N	N	428	N	N
74	20230818	160438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	-250	5	-1.05	762291250	32222	60.73	23100	24100	23100	30900	16700	23800	23657.51	37.18	-9337	24533	24166	23533	23166	22533	24350	23350	68	7100	500	17610	50	1	13683782	3223	9.53	1.42	12	0.24	2471.00	16615.00	32550	20230411	-27.65	17800	20221017	32.30	32550	-27.65	20230411	19250	22.34	20230105	32550	-27.65	20230411	17800	32.30	20221017	1.02	N	041830	500	68 억	5087070	N	N	428	N	N
75	20230818	150433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23500	-300	5	-1.26	720380300	30443	57.37	23100	24100	23100	30900	16700	23800	23663.25	37.18	-9181	24533	24166	23533	23166	22533	24350	23350	68	7100	500	17610	50	1	13683782	3216	9.51	1.41	12	0.22	2471.00	16615.00	32550	20230411	-27.80	17800	20221017	32.02	32550	-27.80	20230411	19250	22.08	20230105	32550	-27.80	20230411	17800	32.02	20221017	1.02	N	041830	500	68 억	5087070	N	N	131	N	N
76	20230818	140437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23600	-200	5	-0.84	531211950	22396	42.21	23100	24100	23100	30900	16700	23800	23719.05	37.18	-8218	24533	24166	23533	23166	22533	24350	23350	68	7100	500	17610	50	1	13683782	3229	9.55	1.42	12	0.16	2471.00	16615.00	32550	20230411	-27.50	17800	20221017	32.58	32550	-27.50	20230411	19250	22.60	20230105	32550	-27.50	20230411	17800	32.58	20221017	1.02	N	041830	500	68 억	5087070	N	N	131	N	N
77	20230818	130434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	50	2	0.21	430844850	18162	34.23	23100	24100	23100	30900	16700	23800	23722.32	37.18	-6345	24533	24166	23533	23166	22533	24350	23350	68	7100	500	17610	50	1	13683782	3264	9.65	1.44	12	0.13	2471.00	16615.00	32550	20230411	-26.73	17800	20221017	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17800	33.99	20221017	1.02	N	041830	500	68 억	5087070	N	N	131	N	N
78	20230818	120444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	0	3	0.00	413301100	17426	32.84	23100	24100	23100	30900	16700	23800	23717.50	37.18	-5936	24533	24166	23533	23166	22533	24350	23350	68	7100	500	17610	50	1	13683782	3257	9.63	1.43	12	0.13	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	1.02	N	041830	500	68 억	5087070	N	N	131	N	N
79	20230818	110436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24050	250	2	1.05	365436350	15417	29.06	23100	24100	23100	30900	16700	23800	23703.47	37.18	-6289	24533	24166	23533	23166	22533	24350	23350	68	7100	500	17610	50	1	13683782	3291	9.73	1.45	12	0.11	2471.00	16615.00	32550	20230411	-26.11	17800	20221017	35.11	32550	-26.11	20230411	19250	24.94	20230105	32550	-26.11	20230411	17800	35.11	20221017	1.02	N	041830	500	68 억	5087070	N	N	131	N	N
80	20230818	100437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23750	-50	5	-0.21	294868300	12468	23.50	23100	24000	23100	30900	16700	23800	23650.01	37.18	-5006	24533	24166	23533	23166	22533	24350	23350	68	7100	500	17610	50	1	13683782	3250	9.61	1.43	12	0.09	2471.00	16615.00	32550	20230411	-27.04	17800	20221017	33.43	32550	-27.04	20230411	19250	23.38	20230105	32550	-27.04	20230411	17800	33.43	20221017	1.02	N	041830	500	68 억	5087070	N	N	131	N	N
81	20230818	090439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	-450	5	-1.89	55187700	2381	4.49	23100	23500	23100	30900	16700	23800	23178.37	37.18	-561	24533	24166	23533	23166	22533	24350	23350	68	7100	500	17610	50	1	13683782	3195	9.45	1.41	12	0.02	2471.00	16615.00	32550	20230411	-28.26	17800	20221017	31.18	32550	-28.26	20230411	19250	21.30	20230105	32550	-28.26	20230411	17800	31.18	20221017	1.02	N	041830	500	68 억	5087070	N	N	131	N	N
82	20230817	160438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	150	2	0.63	1238897000	52889	45.52	23650	23900	22900	30700	16600	23650	23422.87	37.25	-4251	25950	24800	24150	23000	22350	24475	22675	68	7050	500	17500	50	1	13683782	3257	9.63	1.43	12	0.39	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.91	N	041830	500	68 억	5097014	N	N	131	N	N
83	20230817	150442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	50	2	0.21	1169365650	49956	43.00	23650	23900	22900	30700	16600	23650	23407.91	37.25	-3713	25950	24800	24150	23000	22350	24475	22675	68	7050	500	17500	50	1	13683782	3243	9.59	1.43	12	0.37	2471.00	16615.00	32550	20230411	-27.19	17800	20221017	33.15	32550	-27.19	20230411	19250	23.12	20230105	32550	-27.19	20230411	17800	33.15	20221017	0.91	N	041830	500	68 억	5097014	N	N	38	N	N
84	20230817	140438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23850	200	2	0.85	1025452550	43896	37.78	23650	23900	22900	30700	16600	23650	23360.96	37.25	-3797	25950	24800	24150	23000	22350	24475	22675	68	7050	500	17500	50	1	13683782	3264	9.65	1.44	12	0.32	2471.00	16615.00	32550	20230411	-26.73	17800	20221017	33.99	32550	-26.73	20230411	19250	23.90	20230105	32550	-26.73	20230411	17800	33.99	20221017	0.91	N	041830	500	68 억	5097014	N	N	38	N	N
85	20230817	130435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23250	-400	5	-1.69	766863450	32936	28.35	23650	23650	22900	30700	16600	23650	23283.44	37.25	-3652	25950	24800	24150	23000	22350	24475	22675	68	7050	500	17500	50	1	13683782	3181	9.41	1.40	12	0.24	2471.00	16615.00	32550	20230411	-28.57	17800	20221017	30.62	32550	-28.57	20230411	19250	20.78	20230105	32550	-28.57	20230411	17800	30.62	20221017	0.91	N	041830	500	68 억	5097014	N	N	38	N	N
86	20230817	120437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23300	-350	5	-1.48	669210000	28734	24.73	23650	23650	22900	30700	16600	23650	23289.83	37.25	-2696	25950	24800	24150	23000	22350	24475	22675	68	7050	500	17500	50	1	13683782	3188	9.43	1.40	12	0.21	2471.00	16615.00	32550	20230411	-28.42	17800	20221017	30.90	32550	-28.42	20230411	19250	21.04	20230105	32550	-28.42	20230411	17800	30.90	20221017	0.91	N	041830	500	68 억	5097014	N	N	38	N	N
87	20230817	110437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	-100	5	-0.42	537277000	23102	19.88	23650	23650	22900	30700	16600	23650	23256.73	37.25	-401	25950	24800	24150	23000	22350	24475	22675	68	7050	500	17500	50	1	13683782	3223	9.53	1.42	12	0.17	2471.00	16615.00	32550	20230411	-27.65	17800	20221017	32.30	32550	-27.65	20230411	19250	22.34	20230105	32550	-27.65	20230411	17800	32.30	20221017	0.91	N	041830	500	68 억	5097014	N	N	38	N	N
88	20230817	100436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23450	-200	5	-0.85	423766400	18270	15.73	23650	23650	22900	30700	16600	23650	23194.66	37.25	-628	25950	24800	24150	23000	22350	24475	22675	68	7050	500	17500	50	1	13683782	3209	9.49	1.41	12	0.13	2471.00	16615.00	32550	20230411	-27.96	17800	20221017	31.74	32550	-27.96	20230411	19250	21.82	20230105	32550	-27.96	20230411	17800	31.74	20221017	0.91	N	041830	500	68 억	5097014	N	N	38	N	N
89	20230817	090435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23350	-300	5	-1.27	27793650	1182	1.02	23650	23650	23200	30700	16600	23650	23514.09	37.25	-489	25950	24800	24150	23000	22350	24475	22675	68	7050	500	17500	50	1	13683782	3195	9.45	1.41	12	0.01	2471.00	16615.00	32550	20230411	-28.26	17800	20221017	31.18	32550	-28.26	20230411	19250	21.30	20230105	32550	-28.26	20230411	17800	31.18	20221017	0.91	N	041830	500	68 억	5097014	N	N	38	N	N
90	20230816	160436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	-1800	5	-7.07	2766526400	115727	93.39	25300	25300	23500	33050	17850	25450	23905.65	37.58	-45155	28150	26800	26000	24650	23850	26400	24250	68	7600	500	18830	50	1	13683782	3236	9.57	1.42	12	0.85	2471.00	16615.00	32550	20230411	-27.34	17800	20221017	32.87	32550	-27.34	20230411	19250	22.86	20230105	32550	-27.34	20230411	17800	32.87	20221017	0.83	N	041830	500	68 억	5141798	N	N	38	N	N
91	20230816	150437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23650	-1800	5	-7.07	2582929950	107953	87.11	25300	25300	23500	33050	17850	25450	23926.43	37.58	-41151	28150	26800	26000	24650	23850	26400	24250	68	7600	500	18830	50	1	13683782	3236	9.57	1.42	12	0.79	2471.00	16615.00	32550	20230411	-27.34	17800	20221017	32.87	32550	-27.34	20230411	19250	22.86	20230105	32550	-27.34	20230411	17800	32.87	20221017	0.83	N	041830	500	68 억	5141798	N	N	28	N	N
92	20230816	140435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23550	-1900	5	-7.47	2338804700	97614	78.77	25300	25300	23500	33050	17850	25450	23959.73	37.58	-33664	28150	26800	26000	24650	23850	26400	24250	68	7600	500	18830	50	1	13683782	3223	9.53	1.42	12	0.71	2471.00	16615.00	32550	20230411	-27.65	17800	20221017	32.30	32550	-27.65	20230411	19250	22.34	20230105	32550	-27.65	20230411	17800	32.30	20221017	0.83	N	041830	500	68 억	5141798	N	N	28	N	N
93	20230816	130436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23750	-1700	5	-6.68	1941167150	80801	65.20	25300	25300	23600	33050	17850	25450	24024.05	37.58	-30622	28150	26800	26000	24650	23850	26400	24250	68	7600	500	18830	50	1	13683782	3250	9.61	1.43	12	0.59	2471.00	16615.00	32550	20230411	-27.04	17800	20221017	33.43	32550	-27.04	20230411	19250	23.38	20230105	32550	-27.04	20230411	17800	33.43	20221017	0.83	N	041830	500	68 억	5141798	N	N	28	N	N
94	20230816	120442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	-1650	5	-6.48	1700496500	70733	57.08	25300	25300	23600	33050	17850	25450	24041.06	37.58	-28778	28150	26800	26000	24650	23850	26400	24250	68	7600	500	18830	50	1	13683782	3257	9.63	1.43	12	0.52	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.83	N	041830	500	68 억	5141798	N	N	28	N	N
95	20230816	110439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23700	-1750	5	-6.88	1418097150	58815	47.46	25300	25300	23600	33050	17850	25450	24111.15	37.58	-21949	28150	26800	26000	24650	23850	26400	24250	68	7600	500	18830	50	1	13683782	3243	9.59	1.43	12	0.43	2471.00	16615.00	32550	20230411	-27.19	17800	20221017	33.15	32550	-27.19	20230411	19250	23.12	20230105	32550	-27.19	20230411	17800	33.15	20221017	0.83	N	041830	500	68 억	5141798	N	N	28	N	N
96	20230816	100435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	23800	-1650	5	-6.48	1069734750	44163	35.64	25300	25300	23600	33050	17850	25450	24222.42	37.58	-12930	28150	26800	26000	24650	23850	26400	24250	68	7600	500	18830	50	1	13683782	3257	9.63	1.43	12	0.32	2471.00	16615.00	32550	20230411	-26.88	17800	20221017	33.71	32550	-26.88	20230411	19250	23.64	20230105	32550	-26.88	20230411	17800	33.71	20221017	0.83	N	041830	500	68 억	5141798	N	N	28	N	N
97	20230816	090434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	24650	-800	5	-3.14	64176450	2584	2.09	25300	25300	24500	33050	17850	25450	24836.09	37.58	-1104	28150	26800	26000	24650	23850	26400	24250	68	7600	500	18830	50	1	13683782	3373	9.98	1.48	12	0.02	2471.00	16615.00	32550	20230411	-24.27	17800	20221017	38.48	32550	-24.27	20230411	19250	28.05	20230105	32550	-24.27	20230411	17800	38.48	20221017	0.83	N	041830	500	68 억	5141798	N	N	28	N	N
98	20230814	160432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25450	-1650	5	-6.09	3230377600	123825	71.56	27300	27350	25200	35200	19000	27100	26090.86	38.10	-71517	28800	27950	26850	26000	24900	28375	26425	68	8100	500	20050	50	1	13683782	3483	10.30	1.53	12	0.90	2471.00	16615.00	32550	20230411	-21.81	17800	20221017	42.98	32550	-21.81	20230411	19250	32.21	20230105	32550	-21.81	20230411	17800	42.98	20221017	0.83	N	041830	500	68 억	5213425	N	N	28	N	N
99	20230814	150429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25400	-1700	5	-6.27	3049844450	116727	67.46	27300	27350	25200	35200	19000	27100	26128.01	38.10	-67299	28800	27950	26850	26000	24900	28375	26425	68	8100	500	20050	50	1	13683782	3476	10.28	1.53	12	0.85	2471.00	16615.00	32550	20230411	-21.97	17800	20221017	42.70	32550	-21.97	20230411	19250	31.95	20230105	32550	-21.97	20230411	17800	42.70	20221017	0.83	N	041830	500	68 억	5213425	N	N	24	N	N
100	20230814	140430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25300	-1800	5	-6.64	2808461300	107221	61.96	27300	27350	25200	35200	19000	27100	26193.20	38.10	-59822	28800	27950	26850	26000	24900	28375	26425	68	8100	500	20050	50	1	13683782	3462	10.24	1.52	12	0.78	2471.00	16615.00	32550	20230411	-22.27	17800	20221017	42.13	32550	-22.27	20230411	19250	31.43	20230105	32550	-22.27	20230411	17800	42.13	20221017	0.83	N	041830	500	68 억	5213425	N	N	24	N	N
101	20230814	130428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25500	-1600	5	-5.90	2493596200	94801	54.79	27300	27350	25500	35200	19000	27100	26303.48	38.10	-51781	28800	27950	26850	26000	24900	28375	26425	68	8100	500	20050	50	1	13683782	3489	10.32	1.53	12	0.69	2471.00	16615.00	32550	20230411	-21.66	17800	20221017	43.26	32550	-21.66	20230411	19250	32.47	20230105	32550	-21.66	20230411	17800	43.26	20221017	0.83	N	041830	500	68 억	5213425	N	N	24	N	N
102	20230814	120428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25900	-1200	5	-4.43	2310384850	87673	50.67	27300	27350	25750	35200	19000	27100	26352.30	38.10	-47555	28800	27950	26850	26000	24900	28375	26425	68	8100	500	20050	50	1	13683782	3544	10.48	1.56	12	0.64	2471.00	16615.00	32550	20230411	-20.43	17800	20221017	45.51	32550	-20.43	20230411	19250	34.55	20230105	32550	-20.43	20230411	17800	45.51	20221017	0.83	N	041830	500	68 억	5213425	N	N	24	N	N
103	20230814	110428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	25950	-1150	5	-4.24	1897042550	71683	41.43	27300	27350	25900	35200	19000	27100	26464.33	38.10	-34943	28800	27950	26850	26000	24900	28375	26425	68	8100	500	20050	50	1	13683782	3551	10.50	1.56	12	0.52	2471.00	16615.00	32550	20230411	-20.28	17800	20221017	45.79	32550	-20.28	20230411	19250	34.81	20230105	32550	-20.28	20230411	17800	45.79	20221017	0.83	N	041830	500	68 억	5213425	N	N	24	N	N
104	20230814	100428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26350	-750	5	-2.77	1205203650	45167	26.10	27300	27350	26100	35200	19000	27100	26683.28	38.10	-19689	28800	27950	26850	26000	24900	28375	26425	68	8100	500	20050	50	1	13683782	3606	10.66	1.59	12	0.33	2471.00	16615.00	32550	20230411	-19.05	17800	20221017	48.03	32550	-19.05	20230411	19250	36.88	20230105	32550	-19.05	20230411	17800	48.03	20221017	0.83	N	041830	500	68 억	5213425	N	N	24	N	N
105	20230814	090428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	50	2	0.18	207744350	7647	4.42	27300	27350	26850	35200	19000	27100	27166.78	38.10	-4242	28800	27950	26850	26000	24900	28375	26425	68	8100	500	20050	50	1	13683782	3715	10.99	1.63	12	0.06	2471.00	16615.00	32550	20230411	-16.59	17800	20221017	52.53	32550	-16.59	20230411	19250	41.04	20230105	32550	-16.59	20230411	17800	52.53	20221017	0.83	N	041830	500	68 억	5213425	N	N	24	N	N
106	20230811	160427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	950	2	3.63	4650352100	172630	195.30	26550	27700	25750	33950	18350	26150	26938.26	38.19	-11409	28283	27216	26583	25516	24883	26900	25200	68	7800	500	19350	50	1	13683782	3708	10.97	1.63	12	1.26	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.80	N	041830	500	68 억	5225405	N	N	24	N	N
107	20230811	150425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	850	2	3.25	4500317650	167089	189.04	26550	27700	25750	33950	18350	26150	26933.66	38.19	-12088	28283	27216	26583	25516	24883	26900	25200	68	7800	500	19350	50	1	13683782	3695	10.93	1.63	12	1.22	2471.00	16615.00	32550	20230411	-17.05	17800	20221017	51.69	32550	-17.05	20230411	19250	40.26	20230105	32550	-17.05	20230411	17800	51.69	20221017	0.80	N	041830	500	68 억	5225405	N	N	152	N	N
108	20230811	140426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	950	2	3.63	4356421700	161761	183.01	26550	27700	25750	33950	18350	26150	26931.22	38.19	-12333	28283	27216	26583	25516	24883	26900	25200	68	7800	500	19350	50	1	13683782	3708	10.97	1.63	12	1.18	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.80	N	041830	500	68 억	5225405	N	N	152	N	N
109	20230811	130424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	1100	2	4.21	4194667250	155792	176.26	26550	27700	25750	33950	18350	26150	26924.79	38.19	-13107	28283	27216	26583	25516	24883	26900	25200	68	7800	500	19350	50	1	13683782	3729	11.03	1.64	12	1.14	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.80	N	041830	500	68 억	5225405	N	N	152	N	N
110	20230811	120423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	1300	2	4.97	4069083350	151178	171.04	26550	27700	25750	33950	18350	26150	26915.84	38.19	-14654	28283	27216	26583	25516	24883	26900	25200	68	7800	500	19350	50	1	13683782	3756	11.11	1.65	12	1.10	2471.00	16615.00	32550	20230411	-15.67	17800	20221017	54.21	32550	-15.67	20230411	19250	42.60	20230105	32550	-15.67	20230411	17800	54.21	20221017	0.80	N	041830	500	68 억	5225405	N	N	152	N	N
111	20230811	110421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26800	650	2	2.49	3073850500	114834	129.92	26550	27600	25750	33950	18350	26150	26767.77	38.19	-18456	28283	27216	26583	25516	24883	26900	25200	68	7800	500	19350	50	1	13683782	3667	10.85	1.61	12	0.84	2471.00	16615.00	32550	20230411	-17.67	17800	20221017	50.56	32550	-17.67	20230411	19250	39.22	20230105	32550	-17.67	20230411	17800	50.56	20221017	0.80	N	041830	500	68 억	5225405	N	N	152	N	N
112	20230811	100420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26400	250	2	0.96	1401530800	52775	59.71	26550	27200	25750	33950	18350	26150	26556.72	38.19	-11769	28283	27216	26583	25516	24883	26900	25200	68	7800	500	19350	50	1	13683782	3613	10.68	1.59	12	0.39	2471.00	16615.00	32550	20230411	-18.89	17800	20221017	48.31	32550	-18.89	20230411	19250	37.14	20230105	32550	-18.89	20230411	17800	48.31	20221017	0.80	N	041830	500	68 억	5225405	N	N	152	N	N
113	20230811	090424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26250	100	2	0.38	37222950	1414	1.60	26550	26550	26150	33950	18350	26150	26324.58	38.19	-100	28283	27216	26583	25516	24883	26900	25200	68	7800	500	19350	50	1	13683782	3592	10.62	1.58	12	0.01	2471.00	16615.00	32550	20230411	-19.35	17800	20221017	47.47	32550	-19.35	20230411	19250	36.36	20230105	32550	-19.35	20230411	17800	47.47	20221017	0.80	N	041830	500	68 억	5225405	N	N	152	N	N
114	20230810	160422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26150	-1400	5	-5.08	2348548900	87135	171.72	27550	27650	25950	35800	19300	27550	26956.12	37.98	12135	27983	27766	27333	27116	26683	27875	27225	68	8250	500	20380	50	1	13683782	3578	10.58	1.57	12	0.64	2471.00	16615.00	32550	20230411	-19.66	17800	20221017	46.91	32550	-19.66	20230411	19250	35.84	20230105	32550	-19.66	20230411	17800	46.91	20221017	0.75	N	041830	500	68 억	5196441	N	N	152	N	N
115	20230810	150420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	-50	5	-0.18	808708050	29546	58.23	27550	27600	26950	35800	19300	27550	27371.15	37.98	-574	27983	27766	27333	27116	26683	27875	27225	68	8250	500	20380	50	1	13683782	3763	11.13	1.66	12	0.22	2471.00	16615.00	32550	20230411	-15.51	17800	20221017	54.49	32550	-15.51	20230411	19250	42.86	20230105	32550	-15.51	20230411	17800	54.49	20221017	0.75	N	041830	500	68 억	5196441	N	N	30	N	N
116	20230810	140420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	-100	5	-0.36	677082900	24761	48.80	27550	27600	26950	35800	19300	27550	27344.73	37.98	-489	27983	27766	27333	27116	26683	27875	27225	68	8250	500	20380	50	1	13683782	3756	11.11	1.65	12	0.18	2471.00	16615.00	32550	20230411	-15.67	17800	20221017	54.21	32550	-15.67	20230411	19250	42.60	20230105	32550	-15.67	20230411	17800	54.21	20221017	0.75	N	041830	500	68 억	5196441	N	N	30	N	N
117	20230810	130416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	-50	5	-0.18	565979700	20717	40.83	27550	27600	26950	35800	19300	27550	27319.58	37.98	-694	27983	27766	27333	27116	26683	27875	27225	68	8250	500	20380	50	1	13683782	3763	11.13	1.66	12	0.15	2471.00	16615.00	32550	20230411	-15.51	17800	20221017	54.49	32550	-15.51	20230411	19250	42.86	20230105	32550	-15.51	20230411	17800	54.49	20221017	0.75	N	041830	500	68 억	5196441	N	N	30	N	N
118	20230810	120421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	-100	5	-0.36	402798400	14775	29.12	27550	27600	26950	35800	19300	27550	27262.16	37.98	-1106	27983	27766	27333	27116	26683	27875	27225	68	8250	500	20380	50	1	13683782	3756	11.11	1.65	12	0.11	2471.00	16615.00	32550	20230411	-15.67	17800	20221017	54.21	32550	-15.67	20230411	19250	42.60	20230105	32550	-15.67	20230411	17800	54.21	20221017	0.75	N	041830	500	68 억	5196441	N	N	30	N	N
119	20230810	110423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	-200	5	-0.73	270590750	9960	19.63	27550	27550	26950	35800	19300	27550	27167.75	37.98	-1952	27983	27766	27333	27116	26683	27875	27225	68	8250	500	20380	50	1	13683782	3743	11.07	1.65	12	0.07	2471.00	16615.00	32550	20230411	-15.98	17800	20221017	53.65	32550	-15.98	20230411	19250	42.08	20230105	32550	-15.98	20230411	17800	53.65	20221017	0.75	N	041830	500	68 억	5196441	N	N	30	N	N
120	20230810	100421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-300	5	-1.09	206998550	7631	15.04	27550	27550	26950	35800	19300	27550	27126.01	37.98	-2066	27983	27766	27333	27116	26683	27875	27225	68	8250	500	20380	50	1	13683782	3729	11.03	1.64	12	0.06	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.75	N	041830	500	68 억	5196441	N	N	30	N	N
121	20230810	090425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	-400	5	-1.45	41138550	1504	2.96	27550	27550	27150	35800	19300	27550	27352.76	37.98	-668	27983	27766	27333	27116	26683	27875	27225	68	8250	500	20380	50	1	13683782	3715	10.99	1.63	12	0.01	2471.00	16615.00	32550	20230411	-16.59	17800	20221017	52.53	32550	-16.59	20230411	19250	41.04	20230105	32550	-16.59	20230411	17800	52.53	20221017	0.75	N	041830	500	68 억	5196441	N	N	30	N	N
122	20230809	160421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	250	2	0.92	1377766500	50716	135.33	27350	27550	26900	35450	19150	27300	27166.26	37.94	-2687	28033	27666	27433	27066	26833	27850	27250	68	8150	500	20200	50	1	13683782	3770	11.15	1.66	12	0.37	2471.00	16615.00	32550	20230411	-15.36	17800	20221017	54.78	32550	-15.36	20230411	19250	43.12	20230105	32550	-15.36	20230411	17800	54.78	20221017	0.75	N	041830	500	68 억	5192274	N	N	30	N	N
123	20230809	150415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-50	5	-0.18	1264629900	46588	124.31	27350	27500	26900	35450	19150	27300	27144.97	37.94	-1987	28033	27666	27433	27066	26833	27850	27250	68	8150	500	20200	50	1	13683782	3729	11.03	1.64	12	0.34	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.75	N	041830	500	68 억	5192274	N	N	30	N	N
124	20230809	140416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	50	2	0.18	573926450	21082	56.25	27350	27500	27000	35450	19150	27300	27223.53	37.94	-326	28033	27666	27433	27066	26833	27850	27250	68	8150	500	20200	50	1	13683782	3743	11.07	1.65	12	0.15	2471.00	16615.00	32550	20230411	-15.98	17800	20221017	53.65	32550	-15.98	20230411	19250	42.08	20230105	32550	-15.98	20230411	17800	53.65	20221017	0.75	N	041830	500	68 억	5192274	N	N	30	N	N
125	20230809	130424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-50	5	-0.18	421613850	15510	41.39	27350	27400	27000	35450	19150	27300	27183.36	37.94	-2124	28033	27666	27433	27066	26833	27850	27250	68	8150	500	20200	50	1	13683782	3729	11.03	1.64	12	0.11	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.75	N	041830	500	68 억	5192274	N	N	30	N	N
126	20230809	120422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	-150	5	-0.55	367394250	13519	36.07	27350	27400	27000	35450	19150	27300	27176.14	37.94	-2328	28033	27666	27433	27066	26833	27850	27250	68	8150	500	20200	50	1	13683782	3715	10.99	1.63	12	0.10	2471.00	16615.00	32550	20230411	-16.59	17800	20221017	52.53	32550	-16.59	20230411	19250	41.04	20230105	32550	-16.59	20230411	17800	52.53	20221017	0.75	N	041830	500	68 억	5192274	N	N	30	N	N
127	20230809	110420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-200	5	-0.73	321103450	11815	31.53	27350	27400	27000	35450	19150	27300	27177.61	37.94	-1832	28033	27666	27433	27066	26833	27850	27250	68	8150	500	20200	50	1	13683782	3708	10.97	1.63	12	0.09	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.75	N	041830	500	68 억	5192274	N	N	30	N	N
128	20230809	100415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-200	5	-0.73	280961800	10335	27.58	27350	27400	27000	35450	19150	27300	27185.47	37.94	-1546	28033	27666	27433	27066	26833	27850	27250	68	8150	500	20200	50	1	13683782	3708	10.97	1.63	12	0.08	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.75	N	041830	500	68 억	5192274	N	N	30	N	N
129	20230809	090415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-50	5	-0.18	46342350	1696	4.53	27350	27400	27250	35450	19150	27300	27324.50	37.94	-7	28033	27666	27433	27066	26833	27850	27250	68	8150	500	20200	50	1	13683782	3729	11.03	1.64	12	0.01	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.75	N	041830	500	68 억	5192274	N	N	30	N	N
130	20230808	160423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	-100	5	-0.36	1023537300	37297	250.92	27250	27800	27200	35600	19200	27400	27442.90	37.94	-749	27900	27650	27350	27100	26800	27500	26950	68	8200	500	20270	50	1	13683782	3736	11.05	1.64	12	0.27	2471.00	16615.00	32550	20230411	-16.13	17800	20221017	53.37	32550	-16.13	20230411	19250	41.82	20230105	32550	-16.13	20230411	17800	53.37	20221017	0.76	N	041830	500	68 억	5191961	N	N	30	N	N
131	20230808	150418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-150	5	-0.55	958793650	34925	234.96	27250	27800	27200	35600	19200	27400	27452.93	37.94	-197	27900	27650	27350	27100	26800	27500	26950	68	8200	500	20270	50	1	13683782	3729	11.03	1.64	12	0.26	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.76	N	041830	500	68 억	5191961	N	N	21	N	N
132	20230808	140415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-150	5	-0.55	883987650	32179	216.49	27250	27800	27200	35600	19200	27400	27470.95	37.94	680	27900	27650	27350	27100	26800	27500	26950	68	8200	500	20270	50	1	13683782	3729	11.03	1.64	12	0.24	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.76	N	041830	500	68 억	5191961	N	N	21	N	N
133	20230808	130411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-150	5	-0.55	837451900	30472	205.01	27250	27800	27250	35600	19200	27400	27482.67	37.94	1242	27900	27650	27350	27100	26800	27500	26950	68	8200	500	20270	50	1	13683782	3729	11.03	1.64	12	0.22	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.76	N	041830	500	68 억	5191961	N	N	21	N	N
134	20230808	120417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	50	2	0.18	732861200	26660	179.36	27250	27800	27250	35600	19200	27400	27489.17	37.94	-69	27900	27650	27350	27100	26800	27500	26950	68	8200	500	20270	50	1	13683782	3756	11.11	1.65	12	0.19	2471.00	16615.00	32550	20230411	-15.67	17800	20221017	54.21	32550	-15.67	20230411	19250	42.60	20230105	32550	-15.67	20230411	17800	54.21	20221017	0.76	N	041830	500	68 억	5191961	N	N	21	N	N
135	20230808	110412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	100	2	0.36	624054550	22705	152.75	27250	27800	27250	35600	19200	27400	27485.34	37.94	-408	27900	27650	27350	27100	26800	27500	26950	68	8200	500	20270	50	1	13683782	3763	11.13	1.66	12	0.17	2471.00	16615.00	32550	20230411	-15.51	17800	20221017	54.49	32550	-15.51	20230411	19250	42.86	20230105	32550	-15.51	20230411	17800	54.49	20221017	0.76	N	041830	500	68 억	5191961	N	N	21	N	N
136	20230808	100417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	100	2	0.36	367632200	13418	90.27	27250	27550	27250	35600	19200	27400	27398.43	37.94	-1796	27900	27650	27350	27100	26800	27500	26950	68	8200	500	20270	50	1	13683782	3763	11.13	1.66	12	0.10	2471.00	16615.00	32550	20230411	-15.51	17800	20221017	54.49	32550	-15.51	20230411	19250	42.86	20230105	32550	-15.51	20230411	17800	54.49	20221017	0.76	N	041830	500	68 억	5191961	N	N	21	N	N
137	20230808	090417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	-100	5	-0.36	39501950	1445	9.72	27250	27350	27250	35600	19200	27400	27336.99	37.94	-162	27900	27650	27350	27100	26800	27500	26950	68	8200	500	20270	50	1	13683782	3736	11.05	1.64	12	0.01	2471.00	16615.00	32550	20230411	-16.13	17800	20221017	53.37	32550	-16.13	20230411	19250	41.82	20230105	32550	-16.13	20230411	17800	53.37	20221017	0.76	N	041830	500	68 억	5191961	N	N	21	N	N
138	20230807	160416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	50	2	0.18	401726300	14788	69.08	27600	27600	27050	35550	19150	27350	27165.70	37.96	-4134	27950	27650	27300	27000	26650	27475	26825	68	8200	500	20230	50	1	13683782	3749	11.09	1.65	12	0.11	2471.00	16615.00	32550	20230411	-15.82	17800	20221017	53.93	32550	-15.82	20230411	19250	42.34	20230105	32550	-15.82	20230411	17800	53.93	20221017	0.77	N	041830	500	68 억	5194265	N	N	21	N	N
139	20230807	150414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-100	5	-0.37	370443400	13644	63.73	27600	27600	27050	35550	19150	27350	27150.64	37.96	-3844	27950	27650	27300	27000	26650	27475	26825	68	8200	500	20230	50	1	13683782	3729	11.03	1.64	12	0.10	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.77	N	041830	500	68 억	5194265	N	N	15	N	N
140	20230807	140416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27050	-300	5	-1.10	245147300	9033	42.19	27600	27600	27050	35550	19150	27350	27139.08	37.96	-2218	27950	27650	27300	27000	26650	27475	26825	68	8200	500	20230	50	1	13683782	3701	10.95	1.63	12	0.07	2471.00	16615.00	32550	20230411	-16.90	17800	20221017	51.97	32550	-16.90	20230411	19250	40.52	20230105	32550	-16.90	20230411	17800	51.97	20221017	0.77	N	041830	500	68 억	5194265	N	N	15	N	N
141	20230807	130414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-250	5	-0.91	195111400	7185	33.56	27600	27600	27050	35550	19150	27350	27155.38	37.96	-1540	27950	27650	27300	27000	26650	27475	26825	68	8200	500	20230	50	1	13683782	3708	10.97	1.63	12	0.05	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.77	N	041830	500	68 억	5194265	N	N	15	N	N
142	20230807	120413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27050	-300	5	-1.10	163401950	6015	28.10	27600	27600	27050	35550	19150	27350	27165.74	37.96	-1093	27950	27650	27300	27000	26650	27475	26825	68	8200	500	20230	50	1	13683782	3701	10.95	1.63	12	0.04	2471.00	16615.00	32550	20230411	-16.90	17800	20221017	51.97	32550	-16.90	20230411	19250	40.52	20230105	32550	-16.90	20230411	17800	51.97	20221017	0.77	N	041830	500	68 억	5194265	N	N	15	N	N
143	20230807	110410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-250	5	-0.91	125222950	4605	21.51	27600	27600	27050	35550	19150	27350	27192.82	37.96	-715	27950	27650	27300	27000	26650	27475	26825	68	8200	500	20230	50	1	13683782	3708	10.97	1.63	12	0.03	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.77	N	041830	500	68 억	5194265	N	N	15	N	N
144	20230807	100413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-250	5	-0.91	91289100	3353	15.66	27600	27600	27100	35550	19150	27350	27226.10	37.96	-623	27950	27650	27300	27000	26650	27475	26825	68	8200	500	20230	50	1	13683782	3708	10.97	1.63	12	0.02	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.77	N	041830	500	68 억	5194265	N	N	15	N	N
145	20230807	090414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	-200	5	-0.73	11798450	432	2.02	27600	27600	27150	35550	19150	27350	27311.23	37.96	-222	27950	27650	27300	27000	26650	27475	26825	68	8200	500	20230	50	1	13683782	3715	10.99	1.63	12	0.00	2471.00	16615.00	32550	20230411	-16.59	17800	20221017	52.53	32550	-16.59	20230411	19250	41.04	20230105	32550	-16.59	20230411	17800	52.53	20221017	0.77	N	041830	500	68 억	5194265	N	N	15	N	N
146	20230804	160410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	0	3	0.00	581237500	21397	68.54	27400	27600	26950	35550	19150	27350	27164.34	37.92	3786	27916	27632	27066	26782	26216	27775	26925	68	8200	500	20230	50	1	13683782	3743	11.07	1.65	12	0.16	2471.00	16615.00	32550	20230411	-15.98	17800	20221017	53.65	32550	-15.98	20230411	19250	42.08	20230105	32550	-15.98	20230411	17800	53.65	20221017	0.78	N	041830	500	68 억	5188781	N	N	15	N	N
147	20230804	150411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-100	5	-0.37	548982150	20217	64.76	27400	27600	26950	35550	19150	27350	27154.48	37.92	3624	27916	27632	27066	26782	26216	27775	26925	68	8200	500	20230	50	1	13683782	3729	11.03	1.64	12	0.15	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.78	N	041830	500	68 억	5188781	N	N	134	N	N
148	20230804	140416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	-50	5	-0.18	322929850	11923	38.20	27400	27400	26950	35550	19150	27350	27084.61	37.92	1194	27916	27632	27066	26782	26216	27775	26925	68	8200	500	20230	50	1	13683782	3736	11.05	1.64	12	0.09	2471.00	16615.00	32550	20230411	-16.13	17800	20221017	53.37	32550	-16.13	20230411	19250	41.82	20230105	32550	-16.13	20230411	17800	53.37	20221017	0.78	N	041830	500	68 억	5188781	N	N	134	N	N
149	20230804	130410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-250	5	-0.91	280358100	10359	33.18	27400	27400	26950	35550	19150	27350	27064.21	37.92	469	27916	27632	27066	26782	26216	27775	26925	68	8200	500	20230	50	1	13683782	3708	10.97	1.63	12	0.08	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.78	N	041830	500	68 억	5188781	N	N	134	N	N
150	20230804	120410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	-200	5	-0.73	255801300	9453	30.28	27400	27400	26950	35550	19150	27350	27060.33	37.92	268	27916	27632	27066	26782	26216	27775	26925	68	8200	500	20230	50	1	13683782	3715	10.99	1.63	12	0.07	2471.00	16615.00	32550	20230411	-16.59	17800	20221017	52.53	32550	-16.59	20230411	19250	41.04	20230105	32550	-16.59	20230411	17800	52.53	20221017	0.78	N	041830	500	68 억	5188781	N	N	134	N	N
151	20230804	110412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	-350	5	-1.28	91154400	3365	10.78	27400	27400	27000	35550	19150	27350	27088.97	37.92	32	27916	27632	27066	26782	26216	27775	26925	68	8200	500	20230	50	1	13683782	3695	10.93	1.63	12	0.02	2471.00	16615.00	32550	20230411	-17.05	17800	20221017	51.69	32550	-17.05	20230411	19250	40.26	20230105	32550	-17.05	20230411	17800	51.69	20221017	0.78	N	041830	500	68 억	5188781	N	N	134	N	N
152	20230804	100407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	-350	5	-1.28	53396600	1969	6.31	27400	27400	27000	35550	19150	27350	27118.64	37.92	-130	27916	27632	27066	26782	26216	27775	26925	68	8200	500	20230	50	1	13683782	3695	10.93	1.63	12	0.01	2471.00	16615.00	32550	20230411	-17.05	17800	20221017	51.69	32550	-17.05	20230411	19250	40.26	20230105	32550	-17.05	20230411	17800	51.69	20221017	0.78	N	041830	500	68 억	5188781	N	N	134	N	N
153	20230804	090407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	-350	5	-1.28	18823400	692	2.22	27400	27400	27000	35550	19150	27350	27201.45	37.92	-153	27916	27632	27066	26782	26216	27775	26925	68	8200	500	20230	50	1	13683782	3695	10.93	1.63	12	0.01	2471.00	16615.00	32550	20230411	-17.05	17800	20221017	51.69	32550	-17.05	20230411	19250	40.26	20230105	32550	-17.05	20230411	17800	51.69	20221017	0.78	N	041830	500	68 억	5188781	N	N	134	N	N
154	20230803	160407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	50	2	0.18	840903900	31215	127.39	27300	27350	26500	35450	19150	27300	26939.10	37.92	-3822	28433	27866	27533	26966	26633	27700	26800	68	8150	500	20200	50	1	13683782	3743	11.07	1.65	12	0.23	2471.00	16615.00	32550	20230411	-15.98	17800	20221017	53.65	32550	-15.98	20230411	19250	42.08	20230105	32550	-15.98	20230411	17800	53.65	20221017	0.77	N	041830	500	68 억	5188995	N	N	134	N	N
155	20230803	150410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	0	3	0.00	774206600	28771	117.42	27300	27300	26500	35450	19150	27300	26909.27	37.92	-2917	28433	27866	27533	26966	26633	27700	26800	68	8150	500	20200	50	1	13683782	3736	11.05	1.64	12	0.21	2471.00	16615.00	32550	20230411	-16.13	17800	20221017	53.37	32550	-16.13	20230411	19250	41.82	20230105	32550	-16.13	20230411	17800	53.37	20221017	0.77	N	041830	500	68 억	5188995	N	N	194	N	N
156	20230803	140406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	-300	5	-1.10	697461600	25945	105.88	27300	27300	26500	35450	19150	27300	26882.31	37.92	-2087	28433	27866	27533	26966	26633	27700	26800	68	8150	500	20200	50	1	13683782	3695	10.93	1.63	12	0.19	2471.00	16615.00	32550	20230411	-17.05	17800	20221017	51.69	32550	-17.05	20230411	19250	40.26	20230105	32550	-17.05	20230411	17800	51.69	20221017	0.77	N	041830	500	68 억	5188995	N	N	194	N	N
157	20230803	130410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	-400	5	-1.47	631445000	23497	95.89	27300	27300	26500	35450	19150	27300	26873.43	37.92	-3312	28433	27866	27533	26966	26633	27700	26800	68	8150	500	20200	50	1	13683782	3681	10.89	1.62	12	0.17	2471.00	16615.00	32550	20230411	-17.36	17800	20221017	51.12	32550	-17.36	20230411	19250	39.74	20230105	32550	-17.36	20230411	17800	51.12	20221017	0.77	N	041830	500	68 억	5188995	N	N	194	N	N
158	20230803	120410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26750	-550	5	-2.01	545222000	20285	82.79	27300	27300	26500	35450	19150	27300	26878.09	37.92	-3541	28433	27866	27533	26966	26633	27700	26800	68	8150	500	20200	50	1	13683782	3660	10.83	1.61	12	0.15	2471.00	16615.00	32550	20230411	-17.82	17800	20221017	50.28	32550	-17.82	20230411	19250	38.96	20230105	32550	-17.82	20230411	17800	50.28	20221017	0.77	N	041830	500	68 억	5188995	N	N	194	N	N
159	20230803	110406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	26900	-400	5	-1.47	277983200	10273	41.93	27300	27300	26800	35450	19150	27300	27059.59	37.92	-1867	28433	27866	27533	26966	26633	27700	26800	68	8150	500	20200	50	1	13683782	3681	10.89	1.62	12	0.08	2471.00	16615.00	32550	20230411	-17.36	17800	20221017	51.12	32550	-17.36	20230411	19250	39.74	20230105	32550	-17.36	20230411	17800	51.12	20221017	0.77	N	041830	500	68 억	5188995	N	N	194	N	N
160	20230803	100406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27100	-200	5	-0.73	169965450	6282	25.64	27300	27300	26800	35450	19150	27300	27055.95	37.92	-932	28433	27866	27533	26966	26633	27700	26800	68	8150	500	20200	50	1	13683782	3708	10.97	1.63	12	0.05	2471.00	16615.00	32550	20230411	-16.74	17800	20221017	52.25	32550	-16.74	20230411	19250	40.78	20230105	32550	-16.74	20230411	17800	52.25	20221017	0.77	N	041830	500	68 억	5188995	N	N	194	N	N
161	20230803	090406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27000	-300	5	-1.10	22283750	823	3.36	27300	27300	27000	35450	19150	27300	27076.25	37.92	-361	28433	27866	27533	26966	26633	27700	26800	68	8150	500	20200	50	1	13683782	3695	10.93	1.63	12	0.01	2471.00	16615.00	32550	20230411	-17.05	17800	20221017	51.69	32550	-17.05	20230411	19250	40.26	20230105	32550	-17.05	20230411	17800	51.69	20221017	0.77	N	041830	500	68 억	5188995	N	N	194	N	N
162	20230802	160408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	-600	5	-2.15	676493850	24503	61.37	27900	28100	27200	36250	19550	27900	27608.66	37.92	294	28433	28166	27833	27566	27233	28300	27700	68	8350	500	20640	50	1	13683782	3736	11.05	1.64	12	0.18	2471.00	16615.00	32550	20230411	-16.13	17800	20221017	53.37	32550	-16.13	20230411	19250	41.82	20230105	32550	-16.13	20230411	17800	53.37	20221017	0.77	N	041830	500	68 억	5188482	N	N	194	N	N
163	20230802	150412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-650	5	-2.33	626395200	22665	56.76	27900	28100	27250	36250	19550	27900	27637.11	37.92	-234	28433	28166	27833	27566	27233	28300	27700	68	8350	500	20640	50	1	13683782	3729	11.03	1.64	12	0.17	2471.00	16615.00	32550	20230411	-16.28	17800	20221017	53.09	32550	-16.28	20230411	19250	41.56	20230105	32550	-16.28	20230411	17800	53.09	20221017	0.77	N	041830	500	68 억	5188482	N	N	62	N	N
164	20230802	140409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27300	-600	5	-2.15	563827750	20372	51.02	27900	28100	27250	36250	19550	27900	27676.60	37.92	-795	28433	28166	27833	27566	27233	28300	27700	68	8350	500	20640	50	1	13683782	3736	11.05	1.64	12	0.15	2471.00	16615.00	32550	20230411	-16.13	17800	20221017	53.37	32550	-16.13	20230411	19250	41.82	20230105	32550	-16.13	20230411	17800	53.37	20221017	0.77	N	041830	500	68 억	5188482	N	N	62	N	N
165	20230802	130407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	-450	5	-1.61	440572600	15871	39.75	27900	28100	27450	36250	19550	27900	27759.60	37.92	-1683	28433	28166	27833	27566	27233	28300	27700	68	8350	500	20640	50	1	13683782	3756	11.11	1.65	12	0.12	2471.00	16615.00	32550	20230411	-15.67	17800	20221017	54.21	32550	-15.67	20230411	19250	42.60	20230105	32550	-15.67	20230411	17800	54.21	20221017	0.77	N	041830	500	68 억	5188482	N	N	62	N	N
166	20230802	120403	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	-450	5	-1.61	382774350	13768	34.48	27900	28100	27450	36250	19550	27900	27801.74	37.92	-1452	28433	28166	27833	27566	27233	28300	27700	68	8350	500	20640	50	1	13683782	3756	11.11	1.65	12	0.10	2471.00	16615.00	32550	20230411	-15.67	17800	20221017	54.21	32550	-15.67	20230411	19250	42.60	20230105	32550	-15.67	20230411	17800	54.21	20221017	0.77	N	041830	500	68 억	5188482	N	N	62	N	N
167	20230802	110401	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	-250	5	-0.90	305887100	10977	27.49	27900	28100	27550	36250	19550	27900	27866.18	37.92	-717	28433	28166	27833	27566	27233	28300	27700	68	8350	500	20640	50	1	13683782	3784	11.19	1.66	12	0.08	2471.00	16615.00	32550	20230411	-15.05	17800	20221017	55.34	32550	-15.05	20230411	19250	43.64	20230105	32550	-15.05	20230411	17800	55.34	20221017	0.77	N	041830	500	68 억	5188482	N	N	62	N	N
168	20230802	100404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-50	5	-0.18	168873050	6066	15.19	27900	28050	27550	36250	19550	27900	27839.28	37.92	-522	28433	28166	27833	27566	27233	28300	27700	68	8350	500	20640	50	1	13683782	3811	11.27	1.68	12	0.04	2471.00	16615.00	32550	20230411	-14.44	17800	20221017	56.46	32550	-14.44	20230411	19250	44.68	20230105	32550	-14.44	20230411	17800	56.46	20221017	0.77	N	041830	500	68 억	5188482	N	N	62	N	N
169	20230802	090403	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	-350	5	-1.25	6129600	221	0.55	27900	27900	27550	36250	19550	27900	27735.75	37.92	15	28433	28166	27833	27566	27233	28300	27700	68	8350	500	20640	50	1	13683782	3770	11.15	1.66	12	0.00	2471.00	16615.00	32550	20230411	-15.36	17800	20221017	54.78	32550	-15.36	20230411	19250	43.12	20230105	32550	-15.36	20230411	17800	54.78	20221017	0.77	N	041830	500	68 억	5188482	N	N	62	N	N
170	20230801	160405	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-150	5	-0.53	1104424650	39899	158.08	27750	28100	27500	36450	19650	28050	27680.30	37.88	4984	28683	28366	28033	27716	27383	28200	27550	68	8400	500	20750	50	1	13683782	3818	11.29	1.68	12	0.29	2471.00	16615.00	32550	20230411	-14.29	17800	20221017	56.74	32550	-14.29	20230411	19250	44.94	20230105	32550	-14.29	20230411	17800	56.74	20221017	0.76	N	041830	500	68 억	5183322	N	N	62	N	N
171	20230801	150401	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27750	-300	5	-1.07	1049492950	37925	150.26	27750	28100	27500	36450	19650	28050	27672.85	37.88	4294	28683	28366	28033	27716	27383	28200	27550	68	8400	500	20750	50	1	13683782	3797	11.23	1.67	12	0.28	2471.00	16615.00	32550	20230411	-14.75	17800	20221017	55.90	32550	-14.75	20230411	19250	44.16	20230105	32550	-14.75	20230411	17800	55.90	20221017	0.76	N	041830	500	68 억	5183322	N	N	69	N	N
172	20230801	140410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	-400	5	-1.43	824842350	29814	118.13	27750	28100	27500	36450	19650	28050	27666.28	37.88	-76	28683	28366	28033	27716	27383	28200	27550	68	8400	500	20750	50	1	13683782	3784	11.19	1.66	12	0.22	2471.00	16615.00	32550	20230411	-15.05	17800	20221017	55.34	32550	-15.05	20230411	19250	43.64	20230105	32550	-15.05	20230411	17800	55.34	20221017	0.76	N	041830	500	68 억	5183322	N	N	69	N	N
173	20230801	130402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-450	5	-1.60	636435000	22983	91.06	27750	28100	27500	36450	19650	28050	27691.55	37.88	-1835	28683	28366	28033	27716	27383	28200	27550	68	8400	500	20750	50	1	13683782	3777	11.17	1.66	12	0.17	2471.00	16615.00	32550	20230411	-15.21	17800	20221017	55.06	32550	-15.21	20230411	19250	43.38	20230105	32550	-15.21	20230411	17800	55.06	20221017	0.76	N	041830	500	68 억	5183322	N	N	69	N	N
174	20230801	120402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-450	5	-1.60	482343050	17392	68.91	27750	28100	27500	36450	19650	28050	27733.62	37.88	-3096	28683	28366	28033	27716	27383	28200	27550	68	8400	500	20750	50	1	13683782	3777	11.17	1.66	12	0.13	2471.00	16615.00	32550	20230411	-15.21	17800	20221017	55.06	32550	-15.21	20230411	19250	43.38	20230105	32550	-15.21	20230411	17800	55.06	20221017	0.76	N	041830	500	68 억	5183322	N	N	69	N	N
175	20230801	110400	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-450	5	-1.60	331235300	11909	47.18	27750	28100	27600	36450	19650	28050	27813.86	37.88	-2388	28683	28366	28033	27716	27383	28200	27550	68	8400	500	20750	50	1	13683782	3777	11.17	1.66	12	0.09	2471.00	16615.00	32550	20230411	-15.21	17800	20221017	55.06	32550	-15.21	20230411	19250	43.38	20230105	32550	-15.21	20230411	17800	55.06	20221017	0.76	N	041830	500	68 억	5183322	N	N	69	N	N
176	20230801	100403	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27750	-300	5	-1.07	219512100	7875	31.20	27750	28100	27700	36450	19650	28050	27874.55	37.88	-1049	28683	28366	28033	27716	27383	28200	27550	68	8400	500	20750	50	1	13683782	3797	11.23	1.67	12	0.06	2471.00	16615.00	32550	20230411	-14.75	17800	20221017	55.90	32550	-14.75	20230411	19250	44.16	20230105	32550	-14.75	20230411	17800	55.90	20221017	0.76	N	041830	500	68 억	5183322	N	N	69	N	N
177	20230801	090359	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27950	-100	5	-0.36	20501050	735	2.91	27750	28000	27750	36450	19650	28050	27892.59	37.88	-125	28683	28366	28033	27716	27383	28200	27550	68	8400	500	20750	50	1	13683782	3825	11.31	1.68	12	0.01	2471.00	16615.00	32550	20230411	-14.13	17800	20221017	57.02	32550	-14.13	20230411	19250	45.19	20230105	32550	-14.13	20230411	17800	57.02	20221017	0.76	N	041830	500	68 억	5183322	N	N	69	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History