KissMeData/099190/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

81 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	20230831	160744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	33250	-1000	5	-2.92	118600120950	3396517	358.81	34700	37250	31250	44500	24000	34250	34929.12	30.14	156323	35950	35100	33500	32650	31050	35525	33075	138	10250	500	25340	50	1	27518273	9150	56.64	3.19	12	12.34	587.00	10416.00	39550	20230719	-15.93	13586	20230217	144.74	39550	-15.93	20230719	13586	144.74	20230217	39550	-15.93	20230719	14800	124.66	20230512	3.98	N	099190	500	137 억	8292732	N	N	352	N	N
3	20230831	150941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	33500	-750	5	-2.19	103113305200	2932254	309.76	34700	37250	31250	44500	24000	34250	35165.28	30.14	36996	35950	35100	33500	32650	31050	35525	33075	138	10250	500	25340	50	1	27518273	9219	57.07	3.22	12	10.66	587.00	10416.00	39550	20230719	-15.30	13586	20230217	146.58	39550	-15.30	20230719	13586	146.58	20230217	39550	-15.30	20230719	14800	126.35	20230512	3.98	N	099190	500	137 억	8292732	N	N	727	N	N
4	20230831	141041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	36050	1800	2	5.26	65912799200	1859770	196.47	34700	36400	33850	44500	24000	34250	35441.54	30.14	180	35950	35100	33500	32650	31050	35525	33075	138	10250	500	25340	50	1	27518273	9920	61.41	3.46	12	6.76	587.00	10416.00	39550	20230719	-8.85	13586	20230217	165.35	39550	-8.85	20230719	13586	165.35	20230217	39550	-8.85	20230719	14800	143.58	20230512	3.98	N	099190	500	137 억	8292732	N	N	727	N	N
5	20230831	131005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	36200	1950	2	5.69	58238164350	1647043	173.99	34700	36250	33850	44500	24000	34250	35359.40	30.14	-30354	35950	35100	33500	32650	31050	35525	33075	138	10250	500	25340	50	1	27518273	9962	61.67	3.48	12	5.99	587.00	10416.00	39550	20230719	-8.47	13586	20230217	166.45	39550	-8.47	20230719	13586	166.45	20230217	39550	-8.47	20230719	14800	144.59	20230512	3.98	N	099190	500	137 억	8292732	N	N	727	N	N
6	20230831	121032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	35200	950	2	2.77	52552887500	1487611	157.15	34700	36250	33850	44500	24000	34250	35327.23	30.14	-73553	35950	35100	33500	32650	31050	35525	33075	138	10250	500	25340	50	1	27518273	9686	59.97	3.38	12	5.41	587.00	10416.00	39550	20230719	-11.00	13586	20230217	159.09	39550	-11.00	20230719	13586	159.09	20230217	39550	-11.00	20230719	14800	137.84	20230512	3.98	N	099190	500	137 억	8292732	N	N	727	N	N
7	20230831	111442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	34900	650	2	1.90	48651213550	1375807	145.34	34700	36250	33850	44500	24000	34250	35362.16	30.14	-62369	35950	35100	33500	32650	31050	35525	33075	138	10250	500	25340	50	1	27518273	9604	59.45	3.35	12	5.00	587.00	10416.00	39550	20230719	-11.76	13586	20230217	156.88	39550	-11.76	20230719	13586	156.88	20230217	39550	-11.76	20230719	14800	135.81	20230512	3.98	N	099190	500	137 억	8292732	N	N	727	N	N
8	20230831	101121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	36100	1850	2	5.40	36878285750	1044712	110.36	34700	36200	33850	44500	24000	34250	35300.22	30.14	-64144	35950	35100	33500	32650	31050	35525	33075	138	10250	500	25340	50	1	27518273	9934	61.50	3.47	12	3.80	587.00	10416.00	39550	20230719	-8.72	13586	20230217	165.71	39550	-8.72	20230719	13586	165.71	20230217	39550	-8.72	20230719	14800	143.92	20230512	3.98	N	099190	500	137 억	8292732	N	N	727	N	N
9	20230831	090949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	34200	-50	5	-0.15	5542056850	160413	16.95	34700	34900	34200	44500	24000	34250	34549.17	30.14	-28700	35950	35100	33500	32650	31050	35525	33075	138	10250	500	25340	50	1	27518273	9411	58.26	3.28	12	0.58	587.00	10416.00	39550	20230719	-13.53	13586	20230217	151.73	39550	-13.53	20230719	13586	151.73	20230217	39550	-13.53	20230719	14800	131.08	20230512	3.98	N	099190	500	137 억	8292732	N	N	727	N	N
10	20230830	160747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	34250	1600	2	4.90	30803423650	918922	196.48	32800	34350	31900	42400	22900	32650	33520.06	30.27	-32265	33816	33232	32616	32032	31416	32925	31725	138	9750	500	24160	50	1	27518273	9425	58.35	3.29	12	3.34	587.00	10416.00	39550	20230719	-13.40	13586	20230217	152.10	39550	-13.40	20230719	13586	152.10	20230217	39550	-13.40	20230719	14800	131.42	20230512	4.00	N	099190	500	137 억	8329877	N	N	727	N	N
11	20230830	150920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	34150	1500	2	4.59	27761430000	830126	177.49	32800	34300	31900	42400	22900	32650	33442.43	30.27	-20324	33816	33232	32616	32032	31416	32925	31725	138	9750	500	24160	50	1	27518273	9397	58.18	3.28	12	3.02	587.00	10416.00	39550	20230719	-13.65	13586	20230217	151.36	39550	-13.65	20230719	13586	151.36	20230217	39550	-13.65	20230719	14800	130.74	20230512	4.00	N	099190	500	137 억	8329877	N	N	379	N	N
12	20230830	141003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	33900	1250	2	3.83	22467622300	674964	144.32	32800	34300	31900	42400	22900	32650	33287.14	30.27	-9190	33816	33232	32616	32032	31416	32925	31725	138	9750	500	24160	50	1	27518273	9329	57.75	3.25	12	2.45	587.00	10416.00	39550	20230719	-14.29	13586	20230217	149.52	39550	-14.29	20230719	13586	149.52	20230217	39550	-14.29	20230719	14800	129.05	20230512	4.00	N	099190	500	137 억	8329877	N	N	379	N	N
13	20230830	130952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	33450	800	2	2.45	13015300100	395492	84.56	32800	33600	31900	42400	22900	32650	32909.14	30.27	-15213	33816	33232	32616	32032	31416	32925	31725	138	9750	500	24160	50	1	27518273	9205	56.98	3.21	12	1.44	587.00	10416.00	39550	20230719	-15.42	13586	20230217	146.21	39550	-15.42	20230719	13586	146.21	20230217	39550	-15.42	20230719	14800	126.01	20230512	4.00	N	099190	500	137 억	8329877	N	N	379	N	N
14	20230830	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32800	150	2	0.46	10976986350	334318	71.48	32800	33600	31900	42400	22900	32650	32833.97	30.27	-22254	33816	33232	32616	32032	31416	32925	31725	138	9750	500	24160	50	1	27518273	9026	55.88	3.15	12	1.21	587.00	10416.00	39550	20230719	-17.07	13586	20230217	141.43	39550	-17.07	20230719	13586	141.43	20230217	39550	-17.07	20230719	14800	121.62	20230512	4.00	N	099190	500	137 억	8329877	N	N	379	N	N
15	20230830	111427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	33000	350	2	1.07	7221927600	221330	47.32	32800	33500	31900	42400	22900	32650	32629.68	30.27	-16801	33816	33232	32616	32032	31416	32925	31725	138	9750	500	24160	50	1	27518273	9081	56.22	3.17	12	0.80	587.00	10416.00	39550	20230719	-16.56	13586	20230217	142.90	39550	-16.56	20230719	13586	142.90	20230217	39550	-16.56	20230719	14800	122.97	20230512	4.00	N	099190	500	137 억	8329877	N	N	379	N	N
16	20230830	101036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32050	-600	5	-1.84	4388224050	135312	28.93	32800	32900	31900	42400	22900	32650	32430.41	30.27	-24597	33816	33232	32616	32032	31416	32925	31725	138	9750	500	24160	50	1	27518273	8820	54.60	3.08	12	0.49	587.00	10416.00	39550	20230719	-18.96	13586	20230217	135.90	39550	-18.96	20230719	13586	135.90	20230217	39550	-18.96	20230719	14800	116.55	20230512	4.00	N	099190	500	137 억	8329877	N	N	379	N	N
17	20230830	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32700	50	2	0.15	868536050	26650	5.70	32800	32800	32300	42400	22900	32650	32590.47	30.27	-3603	33816	33232	32616	32032	31416	32925	31725	138	9750	500	24160	50	1	27518273	8998	55.71	3.14	12	0.10	587.00	10416.00	39550	20230719	-17.32	13586	20230217	140.69	39550	-17.32	20230719	13586	140.69	20230217	39550	-17.32	20230719	14800	120.95	20230512	4.00	N	099190	500	137 억	8329877	N	N	379	N	N
18	20230829	160743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32650	-450	5	-1.36	15023035300	461730	64.12	33050	33200	32000	43000	23200	33100	32535.39	30.76	-87002	35200	34150	32200	31150	29200	34675	31675	138	9900	500	24490	50	1	27518273	8985	55.62	3.13	12	1.68	587.00	10416.00	39550	20230719	-17.45	13586	20230217	140.32	39550	-17.45	20230719	13586	140.32	20230217	39550	-17.45	20230719	14800	120.61	20230512	3.99	N	099190	500	137 억	8464498	N	N	379	N	N
19	20230829	150927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32300	-800	5	-2.42	14063946900	432333	60.04	33050	33200	32000	43000	23200	33100	32529.29	30.76	-78162	35200	34150	32200	31150	29200	34675	31675	138	9900	500	24490	50	1	27518273	8888	55.03	3.10	12	1.57	587.00	10416.00	39550	20230719	-18.33	13586	20230217	137.74	39550	-18.33	20230719	13586	137.74	20230217	39550	-18.33	20230719	14800	118.24	20230512	3.99	N	099190	500	137 억	8464498	N	N	420	N	N
20	20230829	141036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32550	-550	5	-1.66	11740010700	360486	50.06	33050	33200	32000	43000	23200	33100	32565.97	30.76	-60177	35200	34150	32200	31150	29200	34675	31675	138	9900	500	24490	50	1	27518273	8957	55.45	3.12	12	1.31	587.00	10416.00	39550	20230719	-17.70	13586	20230217	139.58	39550	-17.70	20230719	13586	139.58	20230217	39550	-17.70	20230719	14800	119.93	20230512	3.99	N	099190	500	137 억	8464498	N	N	420	N	N
21	20230829	130950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32550	-550	5	-1.66	10383446350	318862	44.28	33050	33200	32000	43000	23200	33100	32562.71	30.76	-65644	35200	34150	32200	31150	29200	34675	31675	138	9900	500	24490	50	1	27518273	8957	55.45	3.12	12	1.16	587.00	10416.00	39550	20230719	-17.70	13586	20230217	139.58	39550	-17.70	20230719	13586	139.58	20230217	39550	-17.70	20230719	14800	119.93	20230512	3.99	N	099190	500	137 억	8464498	N	N	420	N	N
22	20230829	121023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32650	-450	5	-1.36	9332775000	286622	39.80	33050	33200	32000	43000	23200	33100	32559.74	30.76	-61132	35200	34150	32200	31150	29200	34675	31675	138	9900	500	24490	50	1	27518273	8985	55.62	3.13	12	1.04	587.00	10416.00	39550	20230719	-17.45	13586	20230217	140.32	39550	-17.45	20230719	13586	140.32	20230217	39550	-17.45	20230719	14800	120.61	20230512	3.99	N	099190	500	137 억	8464498	N	N	420	N	N
23	20230829	111651	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32750	-350	5	-1.06	8012720400	246508	34.23	33050	33200	32000	43000	23200	33100	32502.95	30.76	-58375	35200	34150	32200	31150	29200	34675	31675	138	9900	500	24490	50	1	27518273	9012	55.79	3.14	12	0.90	587.00	10416.00	39550	20230719	-17.19	13586	20230217	141.06	39550	-17.19	20230719	13586	141.06	20230217	39550	-17.19	20230719	14800	121.28	20230512	3.99	N	099190	500	137 억	8464498	N	N	420	N	N
24	20230829	101115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32550	-550	5	-1.66	5453087850	168488	23.40	33050	33100	32000	43000	23200	33100	32361.29	30.76	-55436	35200	34150	32200	31150	29200	34675	31675	138	9900	500	24490	50	1	27518273	8957	55.45	3.12	12	0.61	587.00	10416.00	39550	20230719	-17.70	13586	20230217	139.58	39550	-17.70	20230719	13586	139.58	20230217	39550	-17.70	20230719	14800	119.93	20230512	3.99	N	099190	500	137 억	8464498	N	N	420	N	N
25	20230829	090728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32700	-400	5	-1.21	1335610700	40823	5.67	33050	33100	32450	43000	23200	33100	32709.35	30.76	-14151	35200	34150	32200	31150	29200	34675	31675	138	9900	500	24490	50	1	27518273	8998	55.71	3.14	12	0.15	587.00	10416.00	39550	20230719	-17.32	13586	20230217	140.69	39550	-17.32	20230719	13586	140.69	20230217	39550	-17.32	20230719	14800	120.95	20230512	3.99	N	099190	500	137 억	8464498	N	N	420	N	N
26	20230828	160720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	33100	2100	2	6.77	22952694600	712710	245.73	31600	33250	30250	40300	21700	31000	32203.91	30.80	-10216	32733	31866	31433	30566	30133	31650	30350	138	9300	500	22940	50	1	27518273	9109	56.39	3.18	12	2.59	587.00	10416.00	39550	20230719	-16.31	13586	20230217	143.63	39550	-16.31	20230719	13586	143.63	20230217	39550	-16.31	20230719	14800	123.65	20230512	3.92	N	099190	500	137 억	8476168	N	N	420	N	N
27	20230828	150730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32550	1550	2	5.00	20498868100	638143	220.02	31600	33250	30250	40300	21700	31000	32122.69	30.80	6790	32733	31866	31433	30566	30133	31650	30350	138	9300	500	22940	50	1	27518273	8957	55.45	3.12	12	2.32	587.00	10416.00	39550	20230719	-17.70	13586	20230217	139.58	39550	-17.70	20230719	13586	139.58	20230217	39550	-17.70	20230719	14800	119.93	20230512	3.92	N	099190	500	137 억	8476168	N	N	3543	N	N
28	20230828	140730	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32850	1850	2	5.97	18402404550	573741	197.82	31600	33250	30250	40300	21700	31000	32074.41	30.80	9898	32733	31866	31433	30566	30133	31650	30350	138	9300	500	22940	50	1	27518273	9040	55.96	3.15	12	2.08	587.00	10416.00	39550	20230719	-16.94	13586	20230217	141.79	39550	-16.94	20230719	13586	141.79	20230217	39550	-16.94	20230719	14800	121.96	20230512	3.92	N	099190	500	137 억	8476168	N	N	3543	N	N
29	20230828	130736	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32400	1400	2	4.52	10063237000	319758	110.25	31600	32550	30250	40300	21700	31000	31471.42	30.80	9524	32733	31866	31433	30566	30133	31650	30350	138	9300	500	22940	50	1	27518273	8916	55.20	3.11	12	1.16	587.00	10416.00	39550	20230719	-18.08	13586	20230217	138.48	39550	-18.08	20230719	13586	138.48	20230217	39550	-18.08	20230719	14800	118.92	20230512	3.92	N	099190	500	137 억	8476168	N	N	3543	N	N
30	20230828	120728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31850	850	2	2.74	7904589450	252555	87.08	31600	32050	30250	40300	21700	31000	31298.49	30.80	-10170	32733	31866	31433	30566	30133	31650	30350	138	9300	500	22940	50	1	27518273	8765	54.26	3.06	12	0.92	587.00	10416.00	39550	20230719	-19.47	13586	20230217	134.43	39550	-19.47	20230719	13586	134.43	20230217	39550	-19.47	20230719	14800	115.20	20230512	3.92	N	099190	500	137 억	8476168	N	N	3543	N	N
31	20230828	110724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31900	900	2	2.90	7158053200	229051	78.97	31600	32050	30250	40300	21700	31000	31250.91	30.80	-17027	32733	31866	31433	30566	30133	31650	30350	138	9300	500	22940	50	1	27518273	8778	54.34	3.06	12	0.83	587.00	10416.00	39550	20230719	-19.34	13586	20230217	134.80	39550	-19.34	20230719	13586	134.80	20230217	39550	-19.34	20230719	14800	115.54	20230512	3.92	N	099190	500	137 억	8476168	N	N	3543	N	N
32	20230828	100718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30400	-600	5	-1.94	4592741900	147486	50.85	31600	32050	30250	40300	21700	31000	31140.19	30.80	-21233	32733	31866	31433	30566	30133	31650	30350	138	9300	500	22940	50	1	27518273	8366	51.79	2.92	12	0.54	587.00	10416.00	39550	20230719	-23.14	13586	20230217	123.76	39550	-23.14	20230719	13586	123.76	20230217	39550	-23.14	20230719	14800	105.41	20230512	3.92	N	099190	500	137 억	8476168	N	N	3543	N	N
33	20230828	090729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31300	300	2	0.97	954548550	30349	10.46	31600	31700	31200	40300	21700	31000	31452.39	30.80	2672	32733	31866	31433	30566	30133	31650	30350	138	9300	500	22940	50	1	27518273	8613	53.32	3.00	12	0.11	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	3.92	N	099190	500	137 억	8476168	N	N	3543	N	N
34	20230825	160725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31000	-1200	5	-3.73	9080464800	287561	57.04	31400	32300	31000	41850	22550	32200	31578.51	31.02	-59507	33733	32966	31483	30716	29233	33350	31100	138	9650	500	23820	50	1	27518273	8531	52.81	2.98	12	1.04	587.00	10416.00	39550	20230719	-21.62	13586	20230217	128.18	39550	-21.62	20230719	13586	128.18	20230217	39550	-21.62	20230719	14800	109.46	20230512	3.78	N	099190	500	137 억	8535860	N	N	3543	N	N
35	20230825	150728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31200	-1000	5	-3.11	8294746200	262293	52.02	31400	32300	31050	41850	22550	32200	31623.21	31.02	-56407	33733	32966	31483	30716	29233	33350	31100	138	9650	500	23820	50	1	27518273	8586	53.15	3.00	12	0.95	587.00	10416.00	39550	20230719	-21.11	13586	20230217	129.65	39550	-21.11	20230719	13586	129.65	20230217	39550	-21.11	20230719	14800	110.81	20230512	3.78	N	099190	500	137 억	8535860	N	N	2516	N	N
36	20230825	140726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31350	-850	5	-2.64	6901729900	217697	43.18	31400	32300	31100	41850	22550	32200	31702.58	31.02	-38847	33733	32966	31483	30716	29233	33350	31100	138	9650	500	23820	50	1	27518273	8627	53.41	3.01	12	0.79	587.00	10416.00	39550	20230719	-20.73	13586	20230217	130.75	39550	-20.73	20230719	13586	130.75	20230217	39550	-20.73	20230719	14800	111.82	20230512	3.78	N	099190	500	137 억	8535860	N	N	2516	N	N
37	20230825	130722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31450	-750	5	-2.33	6310774700	198950	39.46	31400	32300	31100	41850	22550	32200	31719.57	31.02	-32520	33733	32966	31483	30716	29233	33350	31100	138	9650	500	23820	50	1	27518273	8654	53.58	3.02	12	0.72	587.00	10416.00	39550	20230719	-20.48	13586	20230217	131.49	39550	-20.48	20230719	13586	131.49	20230217	39550	-20.48	20230719	14800	112.50	20230512	3.78	N	099190	500	137 억	8535860	N	N	2516	N	N
38	20230825	120723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31550	-650	5	-2.02	5790413100	182441	36.19	31400	32300	31100	41850	22550	32200	31737.67	31.02	-29577	33733	32966	31483	30716	29233	33350	31100	138	9650	500	23820	50	1	27518273	8682	53.75	3.03	12	0.66	587.00	10416.00	39550	20230719	-20.23	13586	20230217	132.22	39550	-20.23	20230719	13586	132.22	20230217	39550	-20.23	20230719	14800	113.18	20230512	3.78	N	099190	500	137 억	8535860	N	N	2516	N	N
39	20230825	110725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31800	-400	5	-1.24	4620083400	145183	28.80	31400	32300	31350	41850	22550	32200	31821.58	31.02	-24337	33733	32966	31483	30716	29233	33350	31100	138	9650	500	23820	50	1	27518273	8751	54.17	3.05	12	0.53	587.00	10416.00	39550	20230719	-19.60	13586	20230217	134.06	39550	-19.60	20230719	13586	134.06	20230217	39550	-19.60	20230719	14800	114.86	20230512	3.78	N	099190	500	137 억	8535860	N	N	2516	N	N
40	20230825	100726	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31800	-400	5	-1.24	3905383650	122669	24.33	31400	32300	31350	41850	22550	32200	31835.73	31.02	-20161	33733	32966	31483	30716	29233	33350	31100	138	9650	500	23820	50	1	27518273	8751	54.17	3.05	12	0.45	587.00	10416.00	39550	20230719	-19.60	13586	20230217	134.06	39550	-19.60	20230719	13586	134.06	20230217	39550	-19.60	20230719	14800	114.86	20230512	3.78	N	099190	500	137 억	8535860	N	N	2516	N	N
41	20230825	090723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31900	-300	5	-0.93	931421850	29398	5.83	31400	32050	31350	41850	22550	32200	31677.00	31.02	5351	33733	32966	31483	30716	29233	33350	31100	138	9650	500	23820	50	1	27518273	8778	54.34	3.06	12	0.11	587.00	10416.00	39550	20230719	-19.34	13586	20230217	134.80	39550	-19.34	20230719	13586	134.80	20230217	39550	-19.34	20230719	14800	115.54	20230512	3.78	N	099190	500	137 억	8535860	N	N	2516	N	N
42	20230824	160719	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32200	1800	2	5.92	15684208850	498228	80.88	30700	32250	30000	39500	21300	30400	31476.98	30.55	127578	33566	31982	30816	29232	28066	31400	28650	138	9100	500	22490	50	1	27518273	8861	54.86	3.09	12	1.81	587.00	10416.00	39550	20230719	-18.58	13586	20230217	137.01	39550	-18.58	20230719	13586	137.01	20230217	39550	-18.58	20230719	14800	117.57	20230512	3.79	N	099190	500	137 억	8408067	N	N	2516	N	N
43	20230824	150717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32100	1700	2	5.59	14006640550	446044	72.41	30700	32200	30000	39500	21300	30400	31401.93	30.55	138108	33566	31982	30816	29232	28066	31400	28650	138	9100	500	22490	50	1	27518273	8833	54.68	3.08	12	1.62	587.00	10416.00	39550	20230719	-18.84	13586	20230217	136.27	39550	-18.84	20230719	13586	136.27	20230217	39550	-18.84	20230719	14800	116.89	20230512	3.79	N	099190	500	137 억	8408067	N	N	814	N	N
44	20230824	140719	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31400	1000	2	3.29	9580942900	306821	49.81	30700	31600	30000	39500	21300	30400	31226.49	30.55	99060	33566	31982	30816	29232	28066	31400	28650	138	9100	500	22490	50	1	27518273	8641	53.49	3.01	12	1.11	587.00	10416.00	39550	20230719	-20.61	13586	20230217	131.12	39550	-20.61	20230719	13586	131.12	20230217	39550	-20.61	20230719	14800	112.16	20230512	3.79	N	099190	500	137 억	8408067	N	N	814	N	N
45	20230824	130723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31500	1100	2	3.62	8698666850	278756	45.25	30700	31600	30000	39500	21300	30400	31205.31	30.55	98375	33566	31982	30816	29232	28066	31400	28650	138	9100	500	22490	50	1	27518273	8668	53.66	3.02	12	1.01	587.00	10416.00	39550	20230719	-20.35	13586	20230217	131.86	39550	-20.35	20230719	13586	131.86	20230217	39550	-20.35	20230719	14800	112.84	20230512	3.79	N	099190	500	137 억	8408067	N	N	814	N	N
46	20230824	120723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31400	1000	2	3.29	7141485750	229022	37.18	30700	31600	30000	39500	21300	30400	31182.53	30.55	84422	33566	31982	30816	29232	28066	31400	28650	138	9100	500	22490	50	1	27518273	8641	53.49	3.01	12	0.83	587.00	10416.00	39550	20230719	-20.61	13586	20230217	131.12	39550	-20.61	20230719	13586	131.12	20230217	39550	-20.61	20230719	14800	112.16	20230512	3.79	N	099190	500	137 억	8408067	N	N	814	N	N
47	20230824	110722	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31450	1050	2	3.45	5740615400	184541	29.96	30700	31500	30000	39500	21300	30400	31107.53	30.55	68392	33566	31982	30816	29232	28066	31400	28650	138	9100	500	22490	50	1	27518273	8654	53.58	3.02	12	0.67	587.00	10416.00	39550	20230719	-20.48	13586	20230217	131.49	39550	-20.48	20230719	13586	131.49	20230217	39550	-20.48	20230719	14800	112.50	20230512	3.79	N	099190	500	137 억	8408067	N	N	814	N	N
48	20230824	100718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31100	700	2	2.30	3120853050	100847	16.37	30700	31400	30000	39500	21300	30400	30946.41	30.55	23806	33566	31982	30816	29232	28066	31400	28650	138	9100	500	22490	50	1	27518273	8558	52.98	2.99	12	0.37	587.00	10416.00	39550	20230719	-21.37	13586	20230217	128.91	39550	-21.37	20230719	13586	128.91	20230217	39550	-21.37	20230719	14800	110.14	20230512	3.79	N	099190	500	137 억	8408067	N	N	814	N	N
49	20230824	090720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30250	-150	5	-0.49	364267350	12017	1.95	30700	30700	30000	39500	21300	30400	30312.67	30.55	-2008	33566	31982	30816	29232	28066	31400	28650	138	9100	500	22490	50	1	27518273	8324	51.53	2.90	12	0.04	587.00	10416.00	39550	20230719	-23.51	13586	20230217	122.66	39550	-23.51	20230719	13586	122.66	20230217	39550	-23.51	20230719	14800	104.39	20230512	3.79	N	099190	500	137 억	8408067	N	N	814	N	N
50	20230823	160716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30400	-850	5	-2.72	18914397350	613111	204.21	31800	32400	29650	40600	21900	31250	30850.02	30.97	-110621	32550	31900	30850	30200	29150	32225	30525	138	9350	500	23120	50	1	27518273	8366	51.79	2.92	12	2.23	587.00	10416.00	39550	20230719	-23.14	13586	20230217	123.76	39550	-23.14	20230719	13586	123.76	20230217	39550	-23.14	20230719	14800	105.41	20230512	3.81	N	099190	500	137 억	8522847	N	N	814	N	N
51	20230823	150716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30250	-1000	5	-3.20	18248077500	591140	196.89	31800	32400	29650	40600	21900	31250	30869.28	30.97	-108638	32550	31900	30850	30200	29150	32225	30525	138	9350	500	23120	50	1	27518273	8324	51.53	2.90	12	2.15	587.00	10416.00	39550	20230719	-23.51	13586	20230217	122.66	39550	-23.51	20230719	13586	122.66	20230217	39550	-23.51	20230719	14800	104.39	20230512	3.81	N	099190	500	137 억	8522847	N	N	505	N	N
52	20230823	140721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29900	-1350	5	-4.32	16748709600	541224	180.26	31800	32400	29650	40600	21900	31250	30945.97	30.97	-97966	32550	31900	30850	30200	29150	32225	30525	138	9350	500	23120	50	1	27518273	8228	50.94	2.87	12	1.97	587.00	10416.00	39550	20230719	-24.40	13586	20230217	120.08	39550	-24.40	20230719	13586	120.08	20230217	39550	-24.40	20230719	14800	102.03	20230512	3.81	N	099190	500	137 억	8522847	N	N	505	N	N
53	20230823	130715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29750	-1500	5	-4.80	15448868250	497512	165.71	31800	32400	29750	40600	21900	31250	31052.24	30.97	-89613	32550	31900	30850	30200	29150	32225	30525	138	9350	500	23120	50	1	27518273	8187	50.68	2.86	12	1.81	587.00	10416.00	39550	20230719	-24.78	13586	20230217	118.98	39550	-24.78	20230719	13586	118.98	20230217	39550	-24.78	20230719	14800	101.01	20230512	3.81	N	099190	500	137 억	8522847	N	N	505	N	N
54	20230823	120721	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30050	-1200	5	-3.84	14044689100	450632	150.09	31800	32400	29950	40600	21900	31250	31166.64	30.97	-73749	32550	31900	30850	30200	29150	32225	30525	138	9350	500	23120	50	1	27518273	8269	51.19	2.88	12	1.64	587.00	10416.00	39550	20230719	-24.02	13586	20230217	121.18	39550	-24.02	20230719	13586	121.18	20230217	39550	-24.02	20230719	14800	103.04	20230512	3.81	N	099190	500	137 억	8522847	N	N	505	N	N
55	20230823	110717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30150	-1100	5	-3.52	12925636300	413435	137.70	31800	32400	30000	40600	21900	31250	31264.01	30.97	-63191	32550	31900	30850	30200	29150	32225	30525	138	9350	500	23120	50	1	27518273	8297	51.36	2.89	12	1.50	587.00	10416.00	39550	20230719	-23.77	13586	20230217	121.92	39550	-23.77	20230719	13586	121.92	20230217	39550	-23.77	20230719	14800	103.72	20230512	3.81	N	099190	500	137 억	8522847	N	N	505	N	N
56	20230823	100716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30600	-650	5	-2.08	10042118250	318382	106.04	31800	32400	30450	40600	21900	31250	31541.13	30.97	-59164	32550	31900	30850	30200	29150	32225	30525	138	9350	500	23120	50	1	27518273	8421	52.13	2.94	12	1.16	587.00	10416.00	39550	20230719	-22.63	13586	20230217	125.23	39550	-22.63	20230719	13586	125.23	20230217	39550	-22.63	20230719	14800	106.76	20230512	3.81	N	099190	500	137 억	8522847	N	N	505	N	N
57	20230823	090723	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31800	550	2	1.76	3851748300	120233	40.05	31800	32400	31500	40600	21900	31250	32035.89	30.97	-8687	32550	31900	30850	30200	29150	32225	30525	138	9350	500	23120	50	1	27518273	8751	54.17	3.05	12	0.44	587.00	10416.00	39550	20230719	-19.60	13586	20230217	134.06	39550	-19.60	20230719	13586	134.06	20230217	39550	-19.60	20230719	14800	114.86	20230512	3.81	N	099190	500	137 억	8522847	N	N	505	N	N
58	20230822	160712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31250	750	2	2.46	9218322500	297663	82.01	30900	31500	29800	39650	21350	30500	30968.14	30.98	-2040	32333	31416	30233	29316	28133	31875	29775	138	9150	500	22570	50	1	27518273	8599	53.24	3.00	12	1.08	587.00	10416.00	39550	20230719	-20.99	13586	20230217	130.02	39550	-20.99	20230719	13586	130.02	20230217	39550	-20.99	20230719	14800	111.15	20230512	3.88	N	099190	500	137 억	8525163	N	N	505	N	N
59	20230822	150714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31050	550	2	1.80	8578727450	277126	76.35	30900	31500	29800	39650	21350	30500	30956.05	30.98	4750	32333	31416	30233	29316	28133	31875	29775	138	9150	500	22570	50	1	27518273	8544	52.90	2.98	12	1.01	587.00	10416.00	39550	20230719	-21.49	13586	20230217	128.54	39550	-21.49	20230719	13586	128.54	20230217	39550	-21.49	20230719	14800	109.80	20230512	3.88	N	099190	500	137 억	8525163	N	N	200	N	N
60	20230822	140716	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31000	500	2	1.64	7844281250	253448	69.83	30900	31500	29800	39650	21350	30500	30950.26	30.98	4451	32333	31416	30233	29316	28133	31875	29775	138	9150	500	22570	50	1	27518273	8531	52.81	2.98	12	0.92	587.00	10416.00	39550	20230719	-21.62	13586	20230217	128.18	39550	-21.62	20230719	13586	128.18	20230217	39550	-21.62	20230719	14800	109.46	20230512	3.88	N	099190	500	137 억	8525163	N	N	200	N	N
61	20230822	130711	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31300	800	2	2.62	7239918650	234016	64.47	30900	31500	29800	39650	21350	30500	30937.71	30.98	9624	32333	31416	30233	29316	28133	31875	29775	138	9150	500	22570	50	1	27518273	8613	53.32	3.00	12	0.85	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	3.88	N	099190	500	137 억	8525163	N	N	200	N	N
62	20230822	120702	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31350	850	2	2.79	6191678800	200515	55.24	30900	31500	29800	39650	21350	30500	30878.88	30.98	17752	32333	31416	30233	29316	28133	31875	29775	138	9150	500	22570	50	1	27518273	8627	53.41	3.01	12	0.73	587.00	10416.00	39550	20230719	-20.73	13586	20230217	130.75	39550	-20.73	20230719	13586	130.75	20230217	39550	-20.73	20230719	14800	111.82	20230512	3.88	N	099190	500	137 억	8525163	N	N	200	N	N
63	20230822	110711	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31200	700	2	2.30	4746056500	154388	42.53	30900	31300	29800	39650	21350	30500	30741.10	30.98	18677	32333	31416	30233	29316	28133	31875	29775	138	9150	500	22570	50	1	27518273	8586	53.15	3.00	12	0.56	587.00	10416.00	39550	20230719	-21.11	13586	20230217	129.65	39550	-21.11	20230719	13586	129.65	20230217	39550	-21.11	20230719	14800	110.81	20230512	3.88	N	099190	500	137 억	8525163	N	N	200	N	N
64	20230822	100708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31000	500	2	1.64	3007545900	98428	27.12	30900	31150	29800	39650	21350	30500	30555.80	30.98	-8338	32333	31416	30233	29316	28133	31875	29775	138	9150	500	22570	50	1	27518273	8531	52.81	2.98	12	0.36	587.00	10416.00	39550	20230719	-21.62	13586	20230217	128.18	39550	-21.62	20230719	13586	128.18	20230217	39550	-21.62	20230719	14800	109.46	20230512	3.88	N	099190	500	137 억	8525163	N	N	200	N	N
65	20230822	090712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30050	-450	5	-1.48	788909150	25850	7.12	30900	30900	29950	39650	21350	30500	30518.73	30.98	-9491	32333	31416	30233	29316	28133	31875	29775	138	9150	500	22570	50	1	27518273	8269	51.19	2.88	12	0.09	587.00	10416.00	39550	20230719	-24.02	13586	20230217	121.18	39550	-24.02	20230719	13586	121.18	20230217	39550	-24.02	20230719	14800	103.04	20230512	3.88	N	099190	500	137 억	8525163	N	N	200	N	N
66	20230821	160708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30500	750	2	2.52	10987528400	359433	110.39	29200	31150	29050	38650	20850	29750	30569.31	30.60	100915	30650	30200	29350	28900	28050	30425	29125	138	8900	500	22010	50	1	27518273	8393	51.96	2.93	12	1.31	587.00	10416.00	39550	20230719	-22.88	13586	20230217	124.50	39550	-22.88	20230719	13586	124.50	20230217	39550	-22.88	20230719	14800	106.08	20230512	3.91	N	099190	500	137 억	8419580	N	N	200	N	N
67	20230821	150714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30450	700	2	2.35	9149934000	299046	91.84	29200	31150	29050	38650	20850	29750	30597.37	30.60	63429	30650	30200	29350	28900	28050	30425	29125	138	8900	500	22010	50	1	27518273	8379	51.87	2.92	12	1.09	587.00	10416.00	39550	20230719	-23.01	13586	20230217	124.13	39550	-23.01	20230719	13586	124.13	20230217	39550	-23.01	20230719	14800	105.74	20230512	3.91	N	099190	500	137 억	8419580	N	N	547	N	N
68	20230821	140711	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30650	900	2	3.03	7252000850	237012	72.79	29200	31150	29050	38650	20850	29750	30597.98	30.60	43307	30650	30200	29350	28900	28050	30425	29125	138	8900	500	22010	50	1	27518273	8434	52.21	2.94	12	0.86	587.00	10416.00	39550	20230719	-22.50	13586	20230217	125.60	39550	-22.50	20230719	13586	125.60	20230217	39550	-22.50	20230719	14800	107.09	20230512	3.91	N	099190	500	137 억	8419580	N	N	547	N	N
69	20230821	130718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30900	1150	2	3.87	6106688700	199898	61.39	29200	31150	29050	38650	20850	29750	30549.44	30.60	38308	30650	30200	29350	28900	28050	30425	29125	138	8900	500	22010	50	1	27518273	8503	52.64	2.97	12	0.73	587.00	10416.00	39550	20230719	-21.87	13586	20230217	127.44	39550	-21.87	20230719	13586	127.44	20230217	39550	-21.87	20230719	14800	108.78	20230512	3.91	N	099190	500	137 억	8419580	N	N	547	N	N
70	20230821	120715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30900	1150	2	3.87	4884088850	160414	49.27	29200	31000	29050	38650	20850	29750	30447.22	30.60	28599	30650	30200	29350	28900	28050	30425	29125	138	8900	500	22010	50	1	27518273	8503	52.64	2.97	12	0.58	587.00	10416.00	39550	20230719	-21.87	13586	20230217	127.44	39550	-21.87	20230719	13586	127.44	20230217	39550	-21.87	20230719	14800	108.78	20230512	3.91	N	099190	500	137 억	8419580	N	N	547	N	N
71	20230821	110710	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30600	850	2	2.86	4155301400	136697	41.98	29200	31000	29050	38650	20850	29750	30398.39	30.60	24161	30650	30200	29350	28900	28050	30425	29125	138	8900	500	22010	50	1	27518273	8421	52.13	2.94	12	0.50	587.00	10416.00	39550	20230719	-22.63	13586	20230217	125.23	39550	-22.63	20230719	13586	125.23	20230217	39550	-22.63	20230719	14800	106.76	20230512	3.91	N	099190	500	137 억	8419580	N	N	547	N	N
72	20230821	100709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30850	1100	2	3.70	3002048750	99185	30.46	29200	31000	29050	38650	20850	29750	30267.70	30.60	14122	30650	30200	29350	28900	28050	30425	29125	138	8900	500	22010	50	1	27518273	8489	52.56	2.96	12	0.36	587.00	10416.00	39550	20230719	-22.00	13586	20230217	127.07	39550	-22.00	20230719	13586	127.07	20230217	39550	-22.00	20230719	14800	108.45	20230512	3.91	N	099190	500	137 억	8419580	N	N	547	N	N
73	20230821	090717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29700	-50	5	-0.17	531033200	18036	5.54	29200	30000	29050	38650	20850	29750	29441.20	30.60	1179	30650	30200	29350	28900	28050	30425	29125	138	8900	500	22010	50	1	27518273	8173	50.60	2.85	12	0.07	587.00	10416.00	39550	20230719	-24.91	13586	20230217	118.61	39550	-24.91	20230719	13586	118.61	20230217	39550	-24.91	20230719	14800	100.68	20230512	3.91	N	099190	500	137 억	8419580	N	N	547	N	N
74	20230818	160711	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29750	50	2	0.17	9311390950	319620	72.85	29300	29800	28500	38600	20800	29700	29131.97	30.41	50509	32300	31000	29650	28350	27000	30325	27675	138	8900	500	21970	50	1	27518273	8187	50.68	2.86	12	1.16	587.00	10416.00	39550	20230719	-24.78	13586	20230217	118.98	39550	-24.78	20230719	13586	118.98	20230217	39550	-24.78	20230719	14800	101.01	20230512	3.88	N	099190	500	137 억	8367553	N	N	547	N	N
75	20230818	150703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29600	-100	5	-0.34	8594271350	295455	67.34	29300	29700	28500	38600	20800	29700	29087.64	30.41	52253	32300	31000	29650	28350	27000	30325	27675	138	8900	500	21970	50	1	27518273	8145	50.43	2.84	12	1.07	587.00	10416.00	39550	20230719	-25.16	13586	20230217	117.87	39550	-25.16	20230719	13586	117.87	20230217	39550	-25.16	20230719	14800	100.00	20230512	3.88	N	099190	500	137 억	8367553	N	N	148	N	N
76	20230818	140708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29200	-500	5	-1.68	7513965950	258665	58.95	29300	29700	28500	38600	20800	29700	29048.28	30.41	43926	32300	31000	29650	28350	27000	30325	27675	138	8900	500	21970	50	1	27518273	8035	49.74	2.80	12	0.94	587.00	10416.00	39550	20230719	-26.17	13586	20230217	114.93	39550	-26.17	20230719	13586	114.93	20230217	39550	-26.17	20230719	14800	97.30	20230512	3.88	N	099190	500	137 억	8367553	N	N	148	N	N
77	20230818	130703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29200	-500	5	-1.68	6838153500	235494	53.67	29300	29700	28500	38600	20800	29700	29036.65	30.41	38229	32300	31000	29650	28350	27000	30325	27675	138	8900	500	21970	50	1	27518273	8035	49.74	2.80	12	0.86	587.00	10416.00	39550	20230719	-26.17	13586	20230217	114.93	39550	-26.17	20230719	13586	114.93	20230217	39550	-26.17	20230719	14800	97.30	20230512	3.88	N	099190	500	137 억	8367553	N	N	148	N	N
78	20230818	120715	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29250	-450	5	-1.52	6110063350	210537	47.98	29300	29700	28500	38600	20800	29700	29020.37	30.41	32453	32300	31000	29650	28350	27000	30325	27675	138	8900	500	21970	50	1	27518273	8049	49.83	2.81	12	0.77	587.00	10416.00	39550	20230719	-26.04	13586	20230217	115.30	39550	-26.04	20230719	13586	115.30	20230217	39550	-26.04	20230719	14800	97.64	20230512	3.88	N	099190	500	137 억	8367553	N	N	148	N	N
79	20230818	110707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29100	-600	5	-2.02	5369428200	185209	42.21	29300	29700	28500	38600	20800	29700	28990.05	30.41	24038	32300	31000	29650	28350	27000	30325	27675	138	8900	500	21970	50	1	27518273	8008	49.57	2.79	12	0.67	587.00	10416.00	39550	20230719	-26.42	13586	20230217	114.19	39550	-26.42	20230719	13586	114.19	20230217	39550	-26.42	20230719	14800	96.62	20230512	3.88	N	099190	500	137 억	8367553	N	N	148	N	N
80	20230818	100709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29150	-550	5	-1.85	2688911050	92185	21.01	29300	29700	28850	38600	20800	29700	29166.92	30.41	779	32300	31000	29650	28350	27000	30325	27675	138	8900	500	21970	50	1	27518273	8022	49.66	2.80	12	0.33	587.00	10416.00	39550	20230719	-26.30	13586	20230217	114.56	39550	-26.30	20230719	13586	114.56	20230217	39550	-26.30	20230719	14800	96.96	20230512	3.88	N	099190	500	137 억	8367553	N	N	148	N	N
81	20230818	090711	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29200	-500	5	-1.68	601571200	20665	4.71	29300	29450	28850	38600	20800	29700	29102.04	30.41	1347	32300	31000	29650	28350	27000	30325	27675	138	8900	500	21970	50	1	27518273	8035	49.74	2.80	12	0.08	587.00	10416.00	39550	20230719	-26.17	13586	20230217	114.93	39550	-26.17	20230719	13586	114.93	20230217	39550	-26.17	20230719	14800	97.30	20230512	3.88	N	099190	500	137 억	8367553	N	N	148	N	N
82	20230817	160709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29700	-950	5	-3.10	12951710600	434623	38.22	30000	30950	28300	39800	21500	30650	29800.01	30.57	-35979	34816	32732	31366	29282	27916	32050	28600	138	9150	500	22680	50	1	27518273	8173	50.60	2.85	12	1.58	587.00	10416.00	39550	20230719	-24.91	13586	20230217	118.61	39550	-24.91	20230719	13586	118.61	20230217	39550	-24.91	20230719	14800	100.68	20230512	4.02	N	099190	500	137 억	8412206	N	N	148	N	N
83	20230817	150714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29800	-850	5	-2.77	12356211850	414635	36.46	30000	30950	28300	39800	21500	30650	29800.20	30.57	-34761	34816	32732	31366	29282	27916	32050	28600	138	9150	500	22680	50	1	27518273	8200	50.77	2.86	12	1.51	587.00	10416.00	39550	20230719	-24.65	13586	20230217	119.34	39550	-24.65	20230719	13586	119.34	20230217	39550	-24.65	20230719	14800	101.35	20230512	4.02	N	099190	500	137 억	8412206	N	N	140	N	N
84	20230817	140708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29600	-1050	5	-3.43	10780092250	361670	31.80	30000	30950	28300	39800	21500	30650	29806.41	30.57	-30546	34816	32732	31366	29282	27916	32050	28600	138	9150	500	22680	50	1	27518273	8145	50.43	2.84	12	1.31	587.00	10416.00	39550	20230719	-25.16	13586	20230217	117.87	39550	-25.16	20230719	13586	117.87	20230217	39550	-25.16	20230719	14800	100.00	20230512	4.02	N	099190	500	137 억	8412206	N	N	140	N	N
85	20230817	130706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29650	-1000	5	-3.26	9704053750	325356	28.61	30000	30950	28300	39800	21500	30650	29825.94	30.57	-26620	34816	32732	31366	29282	27916	32050	28600	138	9150	500	22680	50	1	27518273	8159	50.51	2.85	12	1.18	587.00	10416.00	39550	20230719	-25.03	13586	20230217	118.24	39550	-25.03	20230719	13586	118.24	20230217	39550	-25.03	20230719	14800	100.34	20230512	4.02	N	099190	500	137 억	8412206	N	N	140	N	N
86	20230817	120708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29800	-850	5	-2.77	8533462850	286110	25.16	30000	30950	28300	39800	21500	30650	29825.79	30.57	-28852	34816	32732	31366	29282	27916	32050	28600	138	9150	500	22680	50	1	27518273	8200	50.77	2.86	12	1.04	587.00	10416.00	39550	20230719	-24.65	13586	20230217	119.34	39550	-24.65	20230719	13586	119.34	20230217	39550	-24.65	20230719	14800	101.35	20230512	4.02	N	099190	500	137 억	8412206	N	N	140	N	N
87	20230817	110708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29600	-1050	5	-3.43	7613875550	255198	22.44	30000	30950	28300	39800	21500	30650	29835.14	30.57	-25578	34816	32732	31366	29282	27916	32050	28600	138	9150	500	22680	50	1	27518273	8145	50.43	2.84	12	0.93	587.00	10416.00	39550	20230719	-25.16	13586	20230217	117.87	39550	-25.16	20230719	13586	117.87	20230217	39550	-25.16	20230719	14800	100.00	20230512	4.02	N	099190	500	137 억	8412206	N	N	140	N	N
88	20230817	100705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29800	-850	5	-2.77	5701583650	190716	16.77	30000	30950	28300	39800	21500	30650	29895.64	30.57	-16776	34816	32732	31366	29282	27916	32050	28600	138	9150	500	22680	50	1	27518273	8200	50.77	2.86	12	0.69	587.00	10416.00	39550	20230719	-24.65	13586	20230217	119.34	39550	-24.65	20230719	13586	119.34	20230217	39550	-24.65	20230719	14800	101.35	20230512	4.02	N	099190	500	137 억	8412206	N	N	140	N	N
89	20230817	090703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29750	-900	5	-2.94	859492400	28814	2.53	30000	30050	29500	39800	21500	30650	29828.76	30.57	-6744	34816	32732	31366	29282	27916	32050	28600	138	9150	500	22680	50	1	27518273	8187	50.68	2.86	12	0.10	587.00	10416.00	39550	20230719	-24.78	13586	20230217	118.98	39550	-24.78	20230719	13586	118.98	20230217	39550	-24.78	20230719	14800	101.01	20230512	4.02	N	099190	500	137 억	8412206	N	N	140	N	N
90	20230816	160708	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30650	-850	5	-2.70	36014640800	1127926	115.01	32500	33450	30000	40950	22050	31500	31930.59	30.97	-94754	33866	32682	31266	30082	28666	33275	30675	138	9450	500	23310	50	1	27518273	8434	52.21	2.94	12	4.10	587.00	10416.00	39550	20230719	-22.50	13586	20230217	125.60	39550	-22.50	20230719	13586	125.60	20230217	39550	-22.50	20230719	14800	107.09	20230512	4.11	N	099190	500	137 억	8522332	N	N	140	N	N
91	20230816	150709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30900	-600	5	-1.90	34946333500	1093167	111.47	32500	33450	30000	40950	22050	31500	31967.98	30.97	-90611	33866	32682	31266	30082	28666	33275	30675	138	9450	500	23310	50	1	27518273	8503	52.64	2.97	12	3.97	587.00	10416.00	39550	20230719	-21.87	13586	20230217	127.44	39550	-21.87	20230719	13586	127.44	20230217	39550	-21.87	20230719	14800	108.78	20230512	4.11	N	099190	500	137 억	8522332	N	N	254	N	N
92	20230816	140707	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30350	-1150	5	-3.65	31250404500	971580	99.07	32500	33450	30250	40950	22050	31500	32164.52	30.97	-109836	33866	32682	31266	30082	28666	33275	30675	138	9450	500	23310	50	1	27518273	8352	51.70	2.91	12	3.53	587.00	10416.00	39550	20230719	-23.26	13586	20230217	123.39	39550	-23.26	20230719	13586	123.39	20230217	39550	-23.26	20230719	14800	105.07	20230512	4.11	N	099190	500	137 억	8522332	N	N	254	N	N
93	20230816	130705	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31100	-400	5	-1.27	28319255600	875961	89.32	32500	33450	30850	40950	22050	31500	32329.36	30.97	-113990	33866	32682	31266	30082	28666	33275	30675	138	9450	500	23310	50	1	27518273	8558	52.98	2.99	12	3.18	587.00	10416.00	39550	20230719	-21.37	13586	20230217	128.91	39550	-21.37	20230719	13586	128.91	20230217	39550	-21.37	20230719	14800	110.14	20230512	4.11	N	099190	500	137 억	8522332	N	N	254	N	N
94	20230816	120714	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31450	-50	5	-0.16	26815524800	827663	84.40	32500	33450	31100	40950	22050	31500	32399.09	30.97	-103982	33866	32682	31266	30082	28666	33275	30675	138	9450	500	23310	50	1	27518273	8654	53.58	3.02	12	3.01	587.00	10416.00	39550	20230719	-20.48	13586	20230217	131.49	39550	-20.48	20230719	13586	131.49	20230217	39550	-20.48	20230719	14800	112.50	20230512	4.11	N	099190	500	137 억	8522332	N	N	254	N	N
95	20230816	110711	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31700	200	2	0.63	24462699450	752918	76.77	32500	33450	31300	40950	22050	31500	32490.53	30.97	-89110	33866	32682	31266	30082	28666	33275	30675	138	9450	500	23310	50	1	27518273	8723	54.00	3.04	12	2.74	587.00	10416.00	39550	20230719	-19.85	13586	20230217	133.33	39550	-19.85	20230719	13586	133.33	20230217	39550	-19.85	20230719	14800	114.19	20230512	4.11	N	099190	500	137 억	8522332	N	N	254	N	N
96	20230816	100709	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31950	450	2	1.43	22041154750	677253	69.06	32500	33450	31300	40950	22050	31500	32544.94	30.97	-93258	33866	32682	31266	30082	28666	33275	30675	138	9450	500	23310	50	1	27518273	8792	54.43	3.07	12	2.46	587.00	10416.00	39550	20230719	-19.22	13586	20230217	135.17	39550	-19.22	20230719	13586	135.17	20230217	39550	-19.22	20230719	14800	115.88	20230512	4.11	N	099190	500	137 억	8522332	N	N	254	N	N
97	20230816	090706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	33050	1550	2	4.92	7690077800	235367	24.00	32500	33150	32050	40950	22050	31500	32672.74	30.97	-32162	33866	32682	31266	30082	28666	33275	30675	138	9450	500	23310	50	1	27518273	9095	56.30	3.17	12	0.86	587.00	10416.00	39550	20230719	-16.43	13586	20230217	143.27	39550	-16.43	20230719	13586	143.27	20230217	39550	-16.43	20230719	14800	123.31	20230512	4.11	N	099190	500	137 억	8522332	N	N	254	N	N
98	20230814	160659	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31500	1450	2	4.83	27458777350	873611	121.95	30100	32450	29850	39050	21050	30050	31434.72	30.88	22010	31750	30900	29550	28700	27350	31325	29125	138	9000	500	22230	50	1	27518273	8668	53.66	3.02	12	3.17	587.00	10416.00	39550	20230719	-20.35	13586	20230217	131.86	39550	-20.35	20230719	13586	131.86	20230217	39550	-20.35	20230719	14800	112.84	20230512	4.22	N	099190	500	137 억	8496932	N	N	254	N	N
99	20230814	150657	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31450	1400	2	4.66	26669681350	848535	118.45	30100	32450	29850	39050	21050	30050	31433.74	30.88	22446	31750	30900	29550	28700	27350	31325	29125	138	9000	500	22230	50	1	27518273	8654	53.58	3.02	12	3.08	587.00	10416.00	39550	20230719	-20.48	13586	20230217	131.49	39550	-20.48	20230719	13586	131.49	20230217	39550	-20.48	20230719	14800	112.50	20230512	4.22	N	099190	500	137 억	8496932	N	N	0	N	N
100	20230814	140658	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31100	1050	2	3.49	24821797900	789868	110.26	30100	32450	29850	39050	21050	30050	31428.97	30.88	19862	31750	30900	29550	28700	27350	31325	29125	138	9000	500	22230	50	1	27518273	8558	52.98	2.99	12	2.87	587.00	10416.00	39550	20230719	-21.37	13586	20230217	128.91	39550	-21.37	20230719	13586	128.91	20230217	39550	-21.37	20230719	14800	110.14	20230512	4.22	N	099190	500	137 억	8496932	N	N	0	N	N
101	20230814	130653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31300	1250	2	4.16	23015016900	731898	102.17	30100	32450	29850	39050	21050	30050	31449.74	30.88	30789	31750	30900	29550	28700	27350	31325	29125	138	9000	500	22230	50	1	27518273	8613	53.32	3.00	12	2.66	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	4.22	N	099190	500	137 억	8496932	N	N	0	N	N
102	20230814	120656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31350	1300	2	4.33	21340203250	678683	94.74	30100	32450	29850	39050	21050	30050	31447.94	30.88	38020	31750	30900	29550	28700	27350	31325	29125	138	9000	500	22230	50	1	27518273	8627	53.41	3.01	12	2.47	587.00	10416.00	39550	20230719	-20.73	13586	20230217	130.75	39550	-20.73	20230719	13586	130.75	20230217	39550	-20.73	20230719	14800	111.82	20230512	4.22	N	099190	500	137 억	8496932	N	N	0	N	N
103	20230814	110653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31750	1700	2	5.66	18568139250	590419	82.42	30100	32450	29850	39050	21050	30050	31454.16	30.88	33820	31750	30900	29550	28700	27350	31325	29125	138	9000	500	22230	50	1	27518273	8737	54.09	3.05	12	2.15	587.00	10416.00	39550	20230719	-19.72	13586	20230217	133.70	39550	-19.72	20230719	13586	133.70	20230217	39550	-19.72	20230719	14800	114.53	20230512	4.22	N	099190	500	137 억	8496932	N	N	0	N	N
104	20230814	100655	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31500	1450	2	4.83	14092546650	450472	62.88	30100	32300	29850	39050	21050	30050	31289.82	30.88	27367	31750	30900	29550	28700	27350	31325	29125	138	9000	500	22230	50	1	27518273	8668	53.66	3.02	12	1.64	587.00	10416.00	39550	20230719	-20.35	13586	20230217	131.86	39550	-20.35	20230719	13586	131.86	20230217	39550	-20.35	20230719	14800	112.84	20230512	4.22	N	099190	500	137 억	8496932	N	N	0	N	N
105	20230814	090654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30550	500	2	1.66	1669665400	54908	7.66	30100	30850	30100	39050	21050	30050	30422.90	30.88	-4614	31750	30900	29550	28700	27350	31325	29125	138	9000	500	22230	50	1	27518273	8407	52.04	2.93	12	0.20	587.00	10416.00	39550	20230719	-22.76	13586	20230217	124.86	39550	-22.76	20230719	13586	124.86	20230217	39550	-22.76	20230719	14800	106.42	20230512	4.22	N	099190	500	137 억	8496932	N	N	0	N	N
106	20230811	160654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30050	1500	2	5.25	20989837200	707143	79.40	28300	30400	28200	37100	20000	28550	29682.88	30.89	78122	31583	30066	29183	27666	26783	29625	27225	138	8550	500	21120	50	1	27518273	8269	51.19	2.88	12	2.57	587.00	10416.00	39550	20230719	-24.02	13586	20230217	121.18	39550	-24.02	20230719	13586	121.18	20230217	39550	-24.02	20230719	14800	103.04	20230512	4.24	N	099190	500	137 억	8501549	N	N	32	N	N
107	20230811	150649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29950	1400	2	4.90	20221464750	681540	76.53	28300	30400	28200	37100	20000	28550	29670.65	30.89	70935	31583	30066	29183	27666	26783	29625	27225	138	8550	500	21120	50	1	27518273	8242	51.02	2.88	12	2.48	587.00	10416.00	39550	20230719	-24.27	13586	20230217	120.45	39550	-24.27	20230719	13586	120.45	20230217	39550	-24.27	20230719	14800	102.36	20230512	4.24	N	099190	500	137 억	8501549	N	N	32	N	N
108	20230811	140649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30050	1500	2	5.25	18417381100	621368	69.77	28300	30400	28200	37100	20000	28550	29640.48	30.89	71215	31583	30066	29183	27666	26783	29625	27225	138	8550	500	21120	50	1	27518273	8269	51.19	2.88	12	2.26	587.00	10416.00	39550	20230719	-24.02	13586	20230217	121.18	39550	-24.02	20230719	13586	121.18	20230217	39550	-24.02	20230719	14800	103.04	20230512	4.24	N	099190	500	137 억	8501549	N	N	32	N	N
109	20230811	130647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30250	1700	2	5.95	15968256800	540077	60.64	28300	30350	28200	37100	20000	28550	29567.08	30.89	92996	31583	30066	29183	27666	26783	29625	27225	138	8550	500	21120	50	1	27518273	8324	51.53	2.90	12	1.96	587.00	10416.00	39550	20230719	-23.51	13586	20230217	122.66	39550	-23.51	20230719	13586	122.66	20230217	39550	-23.51	20230719	14800	104.39	20230512	4.24	N	099190	500	137 억	8501549	N	N	32	N	N
110	20230811	120643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29900	1350	2	4.73	13770775100	467100	52.45	28300	30250	28200	37100	20000	28550	29481.91	30.89	76143	31583	30066	29183	27666	26783	29625	27225	138	8550	500	21120	50	1	27518273	8228	50.94	2.87	12	1.70	587.00	10416.00	39550	20230719	-24.40	13586	20230217	120.08	39550	-24.40	20230719	13586	120.08	20230217	39550	-24.40	20230719	14800	102.03	20230512	4.24	N	099190	500	137 억	8501549	N	N	32	N	N
111	20230811	110642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29950	1400	2	4.90	10474421400	357298	40.12	28300	30000	28200	37100	20000	28550	29316.16	30.89	72549	31583	30066	29183	27666	26783	29625	27225	138	8550	500	21120	50	1	27518273	8242	51.02	2.88	12	1.30	587.00	10416.00	39550	20230719	-24.27	13586	20230217	120.45	39550	-24.27	20230719	13586	120.45	20230217	39550	-24.27	20230719	14800	102.36	20230512	4.24	N	099190	500	137 억	8501549	N	N	32	N	N
112	20230811	100640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29450	900	2	3.15	5649285050	194664	21.86	28300	29600	28200	37100	20000	28550	29021.28	30.89	44667	31583	30066	29183	27666	26783	29625	27225	138	8550	500	21120	50	1	27518273	8104	50.17	2.83	12	0.71	587.00	10416.00	39550	20230719	-25.54	13586	20230217	116.77	39550	-25.54	20230719	13586	116.77	20230217	39550	-25.54	20230719	14800	98.99	20230512	4.24	N	099190	500	137 억	8501549	N	N	32	N	N
113	20230811	090648	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28600	50	2	0.18	894691950	31577	3.55	28300	28600	28200	37100	20000	28550	28332.00	30.89	8141	31583	30066	29183	27666	26783	29625	27225	138	8550	500	21120	50	1	27518273	7870	48.72	2.75	12	0.11	587.00	10416.00	39550	20230719	-27.69	13586	20230217	110.51	39550	-27.69	20230719	13586	110.51	20230217	39550	-27.69	20230719	14800	93.24	20230512	4.24	N	099190	500	137 억	8501549	N	N	32	N	N
114	20230810	160642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28550	-850	5	-2.89	25880599350	885624	74.82	29800	30700	28300	38200	20600	29400	29223.86	31.11	120573	32200	30800	29950	28550	27700	30375	28125	138	8800	500	21750	50	1	27518273	7856	48.64	2.74	12	3.22	587.00	10416.00	39550	20230719	-27.81	13586	20230217	110.14	39550	-27.81	20230719	13586	110.14	20230217	39550	-27.81	20230719	14800	92.91	20230512	4.41	N	099190	500	137 억	8561345	N	N	32	N	N
115	20230810	150639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28450	-950	5	-3.23	24178838800	825870	69.77	29800	30700	28350	38200	20600	29400	29276.59	31.11	106772	32200	30800	29950	28550	27700	30375	28125	138	8800	500	21750	50	1	27518273	7829	48.47	2.73	12	3.00	587.00	10416.00	39550	20230719	-28.07	13586	20230217	109.41	39550	-28.07	20230719	13586	109.41	20230217	39550	-28.07	20230719	14800	92.23	20230512	4.41	N	099190	500	137 억	8561345	N	N	9	N	N
116	20230810	140638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28900	-500	5	-1.70	21819794400	743546	62.82	29800	30700	28350	38200	20600	29400	29345.48	31.11	81176	32200	30800	29950	28550	27700	30375	28125	138	8800	500	21750	50	1	27518273	7953	49.23	2.77	12	2.70	587.00	10416.00	39550	20230719	-26.93	13586	20230217	112.72	39550	-26.93	20230719	13586	112.72	20230217	39550	-26.93	20230719	14800	95.27	20230512	4.41	N	099190	500	137 억	8561345	N	N	9	N	N
117	20230810	130634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28600	-800	5	-2.72	19874498700	675809	57.09	29800	30700	28350	38200	20600	29400	29408.47	31.11	53109	32200	30800	29950	28550	27700	30375	28125	138	8800	500	21750	50	1	27518273	7870	48.72	2.75	12	2.46	587.00	10416.00	39550	20230719	-27.69	13586	20230217	110.51	39550	-27.69	20230719	13586	110.51	20230217	39550	-27.69	20230719	14800	93.24	20230512	4.41	N	099190	500	137 억	8561345	N	N	9	N	N
118	20230810	120644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28850	-550	5	-1.87	17618590450	596758	50.42	29800	30700	28500	38200	20600	29400	29524.15	31.11	42349	32200	30800	29950	28550	27700	30375	28125	138	8800	500	21750	50	1	27518273	7939	49.15	2.77	12	2.17	587.00	10416.00	39550	20230719	-27.05	13586	20230217	112.35	39550	-27.05	20230719	13586	112.35	20230217	39550	-27.05	20230719	14800	94.93	20230512	4.41	N	099190	500	137 억	8561345	N	N	9	N	N
119	20230810	110645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28900	-500	5	-1.70	15749039050	531872	44.93	29800	30700	28500	38200	20600	29400	29611.17	31.11	20905	32200	30800	29950	28550	27700	30375	28125	138	8800	500	21750	50	1	27518273	7953	49.23	2.77	12	1.93	587.00	10416.00	39550	20230719	-26.93	13586	20230217	112.72	39550	-26.93	20230719	13586	112.72	20230217	39550	-26.93	20230719	14800	95.27	20230512	4.41	N	099190	500	137 억	8561345	N	N	9	N	N
120	20230810	100642	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29950	550	2	1.87	10673730350	356618	30.13	29800	30700	29200	38200	20600	29400	29932.64	31.11	24290	32200	30800	29950	28550	27700	30375	28125	138	8800	500	21750	50	1	27518273	8242	51.02	2.88	12	1.30	587.00	10416.00	39550	20230719	-24.27	13586	20230217	120.45	39550	-24.27	20230719	13586	120.45	20230217	39550	-24.27	20230719	14800	102.36	20230512	4.41	N	099190	500	137 억	8561345	N	N	9	N	N
121	20230810	090650	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29350	-50	5	-0.17	1577101000	53169	4.49	29800	29950	29200	38200	20600	29400	29669.53	31.11	-9381	32200	30800	29950	28550	27700	30375	28125	138	8800	500	21750	50	1	27518273	8077	50.00	2.82	12	0.19	587.00	10416.00	39550	20230719	-25.79	13586	20230217	116.03	39550	-25.79	20230719	13586	116.03	20230217	39550	-25.79	20230719	14800	98.31	20230512	4.41	N	099190	500	137 억	8561345	N	N	9	N	N
122	20230809	160640	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29400	-100	5	-0.34	35360213650	1174442	153.47	30550	31350	29100	38350	20650	29500	30117.62	31.08	4790	32533	31016	29883	28366	27233	30450	27800	138	8850	500	21830	50	1	27518273	8090	50.09	2.82	12	4.27	587.00	10416.00	39550	20230719	-25.66	13586	20230217	116.40	39550	-25.66	20230719	13586	116.40	20230217	39550	-25.66	20230719	14800	98.65	20230512	4.35	N	099190	500	137 억	8553867	N	N	9	N	N
123	20230809	150632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29950	450	2	1.53	33005079750	1094826	143.07	30550	31350	29100	38350	20650	29500	30156.37	31.08	-1538	32533	31016	29883	28366	27233	30450	27800	138	8850	500	21830	50	1	27518273	8242	51.02	2.88	12	3.98	587.00	10416.00	39550	20230719	-24.27	13586	20230217	120.45	39550	-24.27	20230719	13586	120.45	20230217	39550	-24.27	20230719	14800	102.36	20230512	4.35	N	099190	500	137 억	8553867	N	N	51	N	N
124	20230809	140632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29850	350	2	1.19	30665936950	1016978	132.89	30550	31350	29100	38350	20650	29500	30164.84	31.08	-21037	32533	31016	29883	28366	27233	30450	27800	138	8850	500	21830	50	1	27518273	8214	50.85	2.87	12	3.70	587.00	10416.00	39550	20230719	-24.53	13586	20230217	119.71	39550	-24.53	20230719	13586	119.71	20230217	39550	-24.53	20230719	14800	101.69	20230512	4.35	N	099190	500	137 억	8553867	N	N	51	N	N
125	20230809	130646	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29700	200	2	0.68	28962910250	959769	125.42	30550	31350	29100	38350	20650	29500	30188.88	31.08	-33100	32533	31016	29883	28366	27233	30450	27800	138	8850	500	21830	50	1	27518273	8173	50.60	2.85	12	3.49	587.00	10416.00	39550	20230719	-24.91	13586	20230217	118.61	39550	-24.91	20230719	13586	118.61	20230217	39550	-24.91	20230719	14800	100.68	20230512	4.35	N	099190	500	137 억	8553867	N	N	51	N	N
126	20230809	120643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29600	100	2	0.34	26490514500	876158	114.49	30550	31350	29100	38350	20650	29500	30249.06	31.08	-36674	32533	31016	29883	28366	27233	30450	27800	138	8850	500	21830	50	1	27518273	8145	50.43	2.84	12	3.18	587.00	10416.00	39550	20230719	-25.16	13586	20230217	117.87	39550	-25.16	20230719	13586	117.87	20230217	39550	-25.16	20230719	14800	100.00	20230512	4.35	N	099190	500	137 억	8553867	N	N	51	N	N
127	20230809	110641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30000	500	2	1.69	24415465300	806602	105.40	30550	31350	29100	38350	20650	29500	30285.71	31.08	-37460	32533	31016	29883	28366	27233	30450	27800	138	8850	500	21830	50	1	27518273	8255	51.11	2.88	12	2.93	587.00	10416.00	39550	20230719	-24.15	13586	20230217	120.82	39550	-24.15	20230719	13586	120.82	20230217	39550	-24.15	20230719	14800	102.70	20230512	4.35	N	099190	500	137 억	8553867	N	N	51	N	N
128	20230809	100631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29850	350	2	1.19	13037780800	435985	56.97	30550	30700	29100	38350	20650	29500	29920.20	31.08	-37147	32533	31016	29883	28366	27233	30450	27800	138	8850	500	21830	50	1	27518273	8214	50.85	2.87	12	1.58	587.00	10416.00	39550	20230719	-24.53	13586	20230217	119.71	39550	-24.53	20230719	13586	119.71	20230217	39550	-24.53	20230719	14800	101.69	20230512	4.35	N	099190	500	137 억	8553867	N	N	51	N	N
129	20230809	090634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29700	200	2	0.68	5714667100	188848	24.68	30550	30700	29700	38350	20650	29500	30334.00	31.08	-19050	32533	31016	29883	28366	27233	30450	27800	138	8850	500	21830	50	1	27518273	8173	50.60	2.85	12	0.69	587.00	10416.00	39550	20230719	-24.91	13586	20230217	118.61	39550	-24.91	20230719	13586	118.61	20230217	39550	-24.91	20230719	14800	100.68	20230512	4.35	N	099190	500	137 억	8553867	N	N	51	N	N
130	20230808	160647	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29500	-1500	5	-4.84	22362222000	755818	58.03	31350	31400	28750	40300	21700	31000	29585.57	31.02	65530	36633	33816	32033	29216	27433	32925	28325	138	9300	500	22940	50	1	27518273	8118	50.26	2.83	12	2.75	587.00	10416.00	39550	20230719	-25.41	13586	20230217	117.14	39550	-25.41	20230719	13586	117.14	20230217	39550	-25.41	20230719	14800	99.32	20230512	4.44	N	099190	500	137 억	8535121	N	N	51	N	N
131	20230808	150638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29250	-1750	5	-5.65	20030551100	677145	51.99	31350	31400	28750	40300	21700	31000	29579.42	31.02	64472	36633	33816	32033	29216	27433	32925	28325	138	9300	500	22940	50	1	27518273	8049	49.83	2.81	12	2.46	587.00	10416.00	39550	20230719	-26.04	13586	20230217	115.30	39550	-26.04	20230719	13586	115.30	20230217	39550	-26.04	20230719	14800	97.64	20230512	4.44	N	099190	500	137 억	8535121	N	N	0	N	N
132	20230808	140635	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29550	-1450	5	-4.68	15125594050	508404	39.03	31350	31400	29150	40300	21700	31000	29749.41	31.02	23149	36633	33816	32033	29216	27433	32925	28325	138	9300	500	22940	50	1	27518273	8132	50.34	2.84	12	1.85	587.00	10416.00	39550	20230719	-25.28	13586	20230217	117.50	39550	-25.28	20230719	13586	117.50	20230217	39550	-25.28	20230719	14800	99.66	20230512	4.44	N	099190	500	137 억	8535121	N	N	0	N	N
133	20230808	130627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29400	-1600	5	-5.16	13734823350	461055	35.40	31350	31400	29150	40300	21700	31000	29788.15	31.02	7758	36633	33816	32033	29216	27433	32925	28325	138	9300	500	22940	50	1	27518273	8090	50.09	2.82	12	1.68	587.00	10416.00	39550	20230719	-25.66	13586	20230217	116.40	39550	-25.66	20230719	13586	116.40	20230217	39550	-25.66	20230719	14800	98.65	20230512	4.44	N	099190	500	137 억	8535121	N	N	0	N	N
134	20230808	120634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29550	-1450	5	-4.68	12186190400	408629	31.37	31350	31400	29150	40300	21700	31000	29820.12	31.02	-7256	36633	33816	32033	29216	27433	32925	28325	138	9300	500	22940	50	1	27518273	8132	50.34	2.84	12	1.48	587.00	10416.00	39550	20230719	-25.28	13586	20230217	117.50	39550	-25.28	20230719	13586	117.50	20230217	39550	-25.28	20230719	14800	99.66	20230512	4.44	N	099190	500	137 억	8535121	N	N	0	N	N
135	20230808	110625	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29350	-1650	5	-5.32	10982918600	367595	28.22	31350	31400	29150	40300	21700	31000	29875.63	31.02	-8375	36633	33816	32033	29216	27433	32925	28325	138	9300	500	22940	50	1	27518273	8077	50.00	2.82	12	1.34	587.00	10416.00	39550	20230719	-25.79	13586	20230217	116.03	39550	-25.79	20230719	13586	116.03	20230217	39550	-25.79	20230719	14800	98.31	20230512	4.44	N	099190	500	137 억	8535121	N	N	0	N	N
136	20230808	100637	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	29800	-1200	5	-3.87	7998233700	266797	20.48	31350	31400	29250	40300	21700	31000	29976.04	31.02	-15298	36633	33816	32033	29216	27433	32925	28325	138	9300	500	22940	50	1	27518273	8200	50.77	2.86	12	0.97	587.00	10416.00	39550	20230719	-24.65	13586	20230217	119.34	39550	-24.65	20230719	13586	119.34	20230217	39550	-24.65	20230719	14800	101.35	20230512	4.44	N	099190	500	137 억	8535121	N	N	0	N	N
137	20230808	090638	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30550	-450	5	-1.45	976989800	31575	2.42	31350	31400	30550	40300	21700	31000	30940.56	31.02	-8246	36633	33816	32033	29216	27433	32925	28325	138	9300	500	22940	50	1	27518273	8407	52.04	2.93	12	0.11	587.00	10416.00	39550	20230719	-22.76	13586	20230217	124.86	39550	-22.76	20230719	13586	124.86	20230217	39550	-22.76	20230719	14800	106.42	20230512	4.44	N	099190	500	137 억	8535121	N	N	0	N	N
138	20230807	160632	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31000	-2000	5	-6.06	42192558950	1297922	88.38	33500	34850	30250	42900	23100	33000	32508.97	31.61	-144711	35466	34232	32866	31632	30266	34850	32250	138	9900	500	24420	50	1	27518273	8531	52.81	2.98	12	4.72	587.00	10416.00	39550	20230719	-21.62	13586	20230217	128.18	39550	-21.62	20230719	13586	128.18	20230217	39550	-21.62	20230719	14800	109.46	20230512	4.36	N	099190	500	137 억	8699584	N	N	0	N	N
139	20230807	150633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30600	-2400	5	-7.27	40770814050	1251985	85.26	33500	34850	30250	42900	23100	33000	32564.53	31.61	-136776	35466	34232	32866	31632	30266	34850	32250	138	9900	500	24420	50	1	27518273	8421	52.13	2.94	12	4.55	587.00	10416.00	39550	20230719	-22.63	13586	20230217	125.23	39550	-22.63	20230719	13586	125.23	20230217	39550	-22.63	20230719	14800	106.76	20230512	4.36	N	099190	500	137 억	8699584	N	N	0	N	N
140	20230807	140634	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30700	-2300	5	-6.97	37712149950	1152114	78.46	33500	34850	30250	42900	23100	33000	32732.73	31.61	-127609	35466	34232	32866	31632	30266	34850	32250	138	9900	500	24420	50	1	27518273	8448	52.30	2.95	12	4.19	587.00	10416.00	39550	20230719	-22.38	13586	20230217	125.97	39550	-22.38	20230719	13586	125.97	20230217	39550	-22.38	20230719	14800	107.43	20230512	4.36	N	099190	500	137 억	8699584	N	N	0	N	N
141	20230807	130629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31300	-1700	5	-5.15	32465468150	982827	66.93	33500	34850	30900	42900	23100	33000	33032.78	31.61	-126828	35466	34232	32866	31632	30266	34850	32250	138	9900	500	24420	50	1	27518273	8613	53.32	3.00	12	3.57	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	4.36	N	099190	500	137 억	8699584	N	N	0	N	N
142	20230807	120628	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31400	-1600	5	-4.85	30345796400	914898	62.30	33500	34850	30900	42900	23100	33000	33168.72	31.61	-125255	35466	34232	32866	31632	30266	34850	32250	138	9900	500	24420	50	1	27518273	8641	53.49	3.01	12	3.32	587.00	10416.00	39550	20230719	-20.61	13586	20230217	131.12	39550	-20.61	20230719	13586	131.12	20230217	39550	-20.61	20230719	14800	112.16	20230512	4.36	N	099190	500	137 억	8699584	N	N	0	N	N
143	20230807	110624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31750	-1250	5	-3.79	27000554900	808606	55.06	33500	34850	31500	42900	23100	33000	33392.05	31.61	-113383	35466	34232	32866	31632	30266	34850	32250	138	9900	500	24420	50	1	27518273	8737	54.09	3.05	12	2.94	587.00	10416.00	39550	20230719	-19.72	13586	20230217	133.70	39550	-19.72	20230719	13586	133.70	20230217	39550	-19.72	20230719	14800	114.53	20230512	4.36	N	099190	500	137 억	8699584	N	N	0	N	N
144	20230807	100630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32900	-100	5	-0.30	21144560700	626444	42.66	33500	34850	32250	42900	23100	33000	33754.72	31.61	-79842	35466	34232	32866	31632	30266	34850	32250	138	9900	500	24420	50	1	27518273	9054	56.05	3.16	12	2.28	587.00	10416.00	39550	20230719	-16.81	13586	20230217	142.16	39550	-16.81	20230719	13586	142.16	20230217	39550	-16.81	20230719	14800	122.30	20230512	4.36	N	099190	500	137 억	8699584	N	N	0	N	N
145	20230807	090629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32500	-500	5	-1.52	2759910100	83067	5.66	33500	33750	32500	42900	23100	33000	33228.32	31.61	-23521	35466	34232	32866	31632	30266	34850	32250	138	9900	500	24420	50	1	27518273	8943	55.37	3.12	12	0.30	587.00	10416.00	39550	20230719	-17.83	13586	20230217	139.22	39550	-17.83	20230719	13586	139.22	20230217	39550	-17.83	20230719	14800	119.59	20230512	4.36	N	099190	500	137 억	8699584	N	N	0	N	N
146	20230804	160624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	33000	1050	2	3.29	48009094450	1457240	189.45	32500	34100	31500	41500	22400	31950	32945.28	31.79	-55822	34316	33132	31416	30232	28516	33725	30825	138	9550	500	23640	50	1	27518273	9081	56.22	3.17	12	5.30	587.00	10416.00	39550	20230719	-16.56	13586	20230217	142.90	39550	-16.56	20230719	13586	142.90	20230217	39550	-16.56	20230719	14800	122.97	20230512	4.52	N	099190	500	137 억	8747961	N	N	184	N	N
147	20230804	150624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32550	600	2	1.88	46494239450	1411063	183.44	32500	34100	31500	41500	22400	31950	32949.90	31.79	-55747	34316	33132	31416	30232	28516	33725	30825	138	9550	500	23640	50	1	27518273	8957	55.45	3.12	12	5.13	587.00	10416.00	39550	20230719	-17.70	13586	20230217	139.58	39550	-17.70	20230719	13586	139.58	20230217	39550	-17.70	20230719	14800	119.93	20230512	4.52	N	099190	500	137 억	8747961	N	N	184	N	N
148	20230804	140633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32650	700	2	2.19	44143815500	1339007	174.07	32500	34100	31500	41500	22400	31950	32967.69	31.79	-63928	34316	33132	31416	30232	28516	33725	30825	138	9550	500	23640	50	1	27518273	8985	55.62	3.13	12	4.87	587.00	10416.00	39550	20230719	-17.45	13586	20230217	140.32	39550	-17.45	20230719	13586	140.32	20230217	39550	-17.45	20230719	14800	120.61	20230512	4.52	N	099190	500	137 억	8747961	N	N	184	N	N
149	20230804	130623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32750	800	2	2.50	39540773050	1198550	155.81	32500	34100	31500	41500	22400	31950	32990.64	31.79	-56196	34316	33132	31416	30232	28516	33725	30825	138	9550	500	23640	50	1	27518273	9012	55.79	3.14	12	4.36	587.00	10416.00	39550	20230719	-17.19	13586	20230217	141.06	39550	-17.19	20230719	13586	141.06	20230217	39550	-17.19	20230719	14800	121.28	20230512	4.52	N	099190	500	137 억	8747961	N	N	184	N	N
150	20230804	120622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32500	550	2	1.72	26250177550	801845	104.24	32500	33550	31500	41500	22400	31950	32737.37	31.79	-57707	34316	33132	31416	30232	28516	33725	30825	138	9550	500	23640	50	1	27518273	8943	55.37	3.12	12	2.91	587.00	10416.00	39550	20230719	-17.83	13586	20230217	139.22	39550	-17.83	20230719	13586	139.22	20230217	39550	-17.83	20230719	14800	119.59	20230512	4.52	N	099190	500	137 억	8747961	N	N	184	N	N
151	20230804	110627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	33050	1100	2	3.44	23356555150	713519	92.76	32500	33550	31500	41500	22400	31950	32734.48	31.79	-47169	34316	33132	31416	30232	28516	33725	30825	138	9550	500	23640	50	1	27518273	9095	56.30	3.17	12	2.59	587.00	10416.00	39550	20230719	-16.43	13586	20230217	143.27	39550	-16.43	20230719	13586	143.27	20230217	39550	-16.43	20230719	14800	123.31	20230512	4.52	N	099190	500	137 억	8747961	N	N	184	N	N
152	20230804	100619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32150	200	2	0.63	17539472700	536666	69.77	32500	33550	31500	41500	22400	31950	32682.49	31.79	-59531	34316	33132	31416	30232	28516	33725	30825	138	9550	500	23640	50	1	27518273	8847	54.77	3.09	12	1.95	587.00	10416.00	39550	20230719	-18.71	13586	20230217	136.64	39550	-18.71	20230719	13586	136.64	20230217	39550	-18.71	20230719	14800	117.23	20230512	4.52	N	099190	500	137 억	8747961	N	N	184	N	N
153	20230804	090618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32550	600	2	1.88	6115654900	184937	24.04	32500	33550	32400	41500	22400	31950	33069.76	31.79	-8611	34316	33132	31416	30232	28516	33725	30825	138	9550	500	23640	50	1	27518273	8957	55.45	3.12	12	0.67	587.00	10416.00	39550	20230719	-17.70	13586	20230217	139.58	39550	-17.70	20230719	13586	139.58	20230217	39550	-17.70	20230719	14800	119.93	20230512	4.52	N	099190	500	137 억	8747961	N	N	184	N	N
154	20230803	160619	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31950	1350	2	4.41	23800453450	758306	131.26	30550	32600	29700	39750	21450	30600	31385.86	31.93	-32642	33166	31882	31216	29932	29266	31550	29600	138	9150	500	22640	50	1	27518273	8792	54.43	3.07	12	2.76	587.00	10416.00	39550	20230719	-19.22	13586	20230217	135.17	39550	-19.22	20230719	13586	135.17	20230217	39550	-19.22	20230719	14800	115.88	20230512	4.49	N	099190	500	137 억	8786267	N	N	184	N	N
155	20230803	150622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32100	1500	2	4.90	22491345450	717449	124.19	30550	32600	29700	39750	21450	30600	31349.05	31.93	-28375	33166	31882	31216	29932	29266	31550	29600	138	9150	500	22640	50	1	27518273	8833	54.68	3.08	12	2.61	587.00	10416.00	39550	20230719	-18.84	13586	20230217	136.27	39550	-18.84	20230719	13586	136.27	20230217	39550	-18.84	20230719	14800	116.89	20230512	4.49	N	099190	500	137 억	8786267	N	N	25	N	N
156	20230803	140617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31400	800	2	2.61	11347336000	370708	64.17	30550	31550	29700	39750	21450	30600	30609.90	31.93	19548	33166	31882	31216	29932	29266	31550	29600	138	9150	500	22640	50	1	27518273	8641	53.49	3.01	12	1.35	587.00	10416.00	39550	20230719	-20.61	13586	20230217	131.12	39550	-20.61	20230719	13586	131.12	20230217	39550	-20.61	20230719	14800	112.16	20230512	4.49	N	099190	500	137 억	8786267	N	N	25	N	N
157	20230803	130620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30750	150	2	0.49	8087653750	266155	46.07	30550	31050	29700	39750	21450	30600	30387.01	31.93	55111	33166	31882	31216	29932	29266	31550	29600	138	9150	500	22640	50	1	27518273	8462	52.39	2.95	12	0.97	587.00	10416.00	39550	20230719	-22.25	13586	20230217	126.34	39550	-22.25	20230719	13586	126.34	20230217	39550	-22.25	20230719	14800	107.77	20230512	4.49	N	099190	500	137 억	8786267	N	N	25	N	N
158	20230803	120623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30300	-300	5	-0.98	7088183700	233547	40.43	30550	31050	29700	39750	21450	30600	30350.14	31.93	50574	33166	31882	31216	29932	29266	31550	29600	138	9150	500	22640	50	1	27518273	8338	51.62	2.91	12	0.85	587.00	10416.00	39550	20230719	-23.39	13586	20230217	123.02	39550	-23.39	20230719	13586	123.02	20230217	39550	-23.39	20230719	14800	104.73	20230512	4.49	N	099190	500	137 억	8786267	N	N	25	N	N
159	20230803	110616	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30200	-400	5	-1.31	5342696650	175798	30.43	30550	31050	29700	39750	21450	30600	30391.11	31.93	28242	33166	31882	31216	29932	29266	31550	29600	138	9150	500	22640	50	1	27518273	8311	51.45	2.90	12	0.64	587.00	10416.00	39550	20230719	-23.64	13586	20230217	122.29	39550	-23.64	20230719	13586	122.29	20230217	39550	-23.64	20230719	14800	104.05	20230512	4.49	N	099190	500	137 억	8786267	N	N	25	N	N
160	20230803	100614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30450	-150	5	-0.49	3222328150	105454	18.25	30550	31050	30000	39750	21450	30600	30556.72	31.93	8971	33166	31882	31216	29932	29266	31550	29600	138	9150	500	22640	50	1	27518273	8379	51.87	2.92	12	0.38	587.00	10416.00	39550	20230719	-23.01	13586	20230217	124.13	39550	-23.01	20230719	13586	124.13	20230217	39550	-23.01	20230719	14800	105.74	20230512	4.49	N	099190	500	137 억	8786267	N	N	25	N	N
161	20230803	090614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30550	-50	5	-0.16	603498450	19921	3.45	30550	30600	30000	39750	21450	30600	30294.59	31.93	3040	33166	31882	31216	29932	29266	31550	29600	138	9150	500	22640	50	1	27518273	8407	52.04	2.93	12	0.07	587.00	10416.00	39550	20230719	-22.76	13586	20230217	124.86	39550	-22.76	20230719	13586	124.86	20230217	39550	-22.76	20230719	14800	106.42	20230512	4.49	N	099190	500	137 억	8786267	N	N	25	N	N
162	20230802	160618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30600	-1100	5	-3.47	17965126650	570516	84.89	30900	32500	30550	41200	22200	31700	31490.71	31.82	25684	34133	32916	31783	30566	29433	32350	30000	138	9500	500	23450	50	1	27518273	8421	52.13	2.94	12	2.07	587.00	10416.00	39550	20230719	-22.63	13586	20230217	125.23	39550	-22.63	20230719	13586	125.23	20230217	39550	-22.63	20230719	14800	106.76	20230512	4.42	N	099190	500	137 억	8757104	N	N	25	N	N
163	20230802	150627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	30750	-950	5	-3.00	16842282050	533938	79.45	30900	32500	30550	41200	22200	31700	31543.49	31.82	17654	34133	32916	31783	30566	29433	32350	30000	138	9500	500	23450	50	1	27518273	8462	52.39	2.95	12	1.94	587.00	10416.00	39550	20230719	-22.25	13586	20230217	126.34	39550	-22.25	20230719	13586	126.34	20230217	39550	-22.25	20230719	14800	107.77	20230512	4.42	N	099190	500	137 억	8757104	N	N	232	N	N
164	20230802	140620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31000	-700	5	-2.21	14675472400	463610	68.98	30900	32500	30650	41200	22200	31700	31654.77	31.82	6507	34133	32916	31783	30566	29433	32350	30000	138	9500	500	23450	50	1	27518273	8531	52.81	2.98	12	1.68	587.00	10416.00	39550	20230719	-21.62	13586	20230217	128.18	39550	-21.62	20230719	13586	128.18	20230217	39550	-21.62	20230719	14800	109.46	20230512	4.42	N	099190	500	137 억	8757104	N	N	232	N	N
165	20230802	130617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31300	-400	5	-1.26	12448740350	391754	58.29	30900	32500	30850	41200	22200	31700	31776.95	31.82	6522	34133	32916	31783	30566	29433	32350	30000	138	9500	500	23450	50	1	27518273	8613	53.32	3.00	12	1.42	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	4.42	N	099190	500	137 억	8757104	N	N	232	N	N
166	20230802	120611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31300	-400	5	-1.26	11272581500	354086	52.69	30900	32500	30850	41200	22200	31700	31835.75	31.82	11496	34133	32916	31783	30566	29433	32350	30000	138	9500	500	23450	50	1	27518273	8613	53.32	3.00	12	1.29	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	4.42	N	099190	500	137 억	8757104	N	N	232	N	N
167	20230802	110611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32050	350	2	1.10	7547589850	237511	35.34	30900	32350	30850	41200	22200	31700	31777.88	31.82	29689	34133	32916	31783	30566	29433	32350	30000	138	9500	500	23450	50	1	27518273	8820	54.60	3.08	12	0.86	587.00	10416.00	39550	20230719	-18.96	13586	20230217	135.90	39550	-18.96	20230719	13586	135.90	20230217	39550	-18.96	20230719	14800	116.55	20230512	4.42	N	099190	500	137 억	8757104	N	N	232	N	N
168	20230802	100613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31750	50	2	0.16	4097521150	129860	19.32	30900	32150	30850	41200	22200	31700	31553.29	31.82	21211	34133	32916	31783	30566	29433	32350	30000	138	9500	500	23450	50	1	27518273	8737	54.09	3.05	12	0.47	587.00	10416.00	39550	20230719	-19.72	13586	20230217	133.70	39550	-19.72	20230719	13586	133.70	20230217	39550	-19.72	20230719	14800	114.53	20230512	4.42	N	099190	500	137 억	8757104	N	N	232	N	N
169	20230802	090613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31300	-400	5	-1.26	686127300	22029	3.28	30900	31550	30850	41200	22200	31700	31144.63	31.82	4970	34133	32916	31783	30566	29433	32350	30000	138	9500	500	23450	50	1	27518273	8613	53.32	3.00	12	0.08	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	4.42	N	099190	500	137 억	8757104	N	N	232	N	N
170	20230801	160614	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31700	-850	5	-2.61	21156837500	665425	82.14	32250	33000	30650	42300	22800	32550	31793.40	32.20	-56115	34250	33400	31750	30900	29250	33825	31325	138	9750	500	24080	50	1	27518273	8723	54.00	3.04	12	2.42	587.00	10416.00	39550	20230719	-19.85	13586	20230217	133.33	39550	-19.85	20230719	13586	133.33	20230217	39550	-19.85	20230719	14800	114.19	20230512	4.47	N	099190	500	137 억	8861602	N	N	232	N	N
171	20230801	150610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31600	-950	5	-2.92	20145826650	633463	78.19	32250	33000	30650	42300	22800	32550	31801.44	32.20	-54025	34250	33400	31750	30900	29250	33825	31325	138	9750	500	24080	50	1	27518273	8696	53.83	3.03	12	2.30	587.00	10416.00	39550	20230719	-20.10	13586	20230217	132.59	39550	-20.10	20230719	13586	132.59	20230217	39550	-20.10	20230719	14800	113.51	20230512	4.47	N	099190	500	137 억	8861602	N	N	87	N	N
172	20230801	140622	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31300	-1250	5	-3.84	18570823650	583264	72.00	32250	33000	30650	42300	22800	32550	31838.19	32.20	-62331	34250	33400	31750	30900	29250	33825	31325	138	9750	500	24080	50	1	27518273	8613	53.32	3.00	12	2.12	587.00	10416.00	39550	20230719	-20.86	13586	20230217	130.38	39550	-20.86	20230719	13586	130.38	20230217	39550	-20.86	20230719	14800	111.49	20230512	4.47	N	099190	500	137 억	8861602	N	N	87	N	N
173	20230801	130609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31350	-1200	5	-3.69	16965484750	531888	65.66	32250	33000	30650	42300	22800	32550	31895.42	32.20	-56389	34250	33400	31750	30900	29250	33825	31325	138	9750	500	24080	50	1	27518273	8627	53.41	3.01	12	1.93	587.00	10416.00	39550	20230719	-20.73	13586	20230217	130.75	39550	-20.73	20230719	13586	130.75	20230217	39550	-20.73	20230719	14800	111.82	20230512	4.47	N	099190	500	137 억	8861602	N	N	87	N	N
174	20230801	120609	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31250	-1300	5	-3.99	15240758800	476961	58.88	32250	33000	30650	42300	22800	32550	31952.56	32.20	-44083	34250	33400	31750	30900	29250	33825	31325	138	9750	500	24080	50	1	27518273	8599	53.24	3.00	12	1.73	587.00	10416.00	39550	20230719	-20.99	13586	20230217	130.02	39550	-20.99	20230719	13586	130.02	20230217	39550	-20.99	20230719	14800	111.15	20230512	4.47	N	099190	500	137 억	8861602	N	N	87	N	N
175	20230801	110606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31100	-1450	5	-4.45	13044556500	406221	50.14	32250	33000	31100	42300	22800	32550	32110.83	32.20	-39265	34250	33400	31750	30900	29250	33825	31325	138	9750	500	24080	50	1	27518273	8558	52.98	2.99	12	1.48	587.00	10416.00	39550	20230719	-21.37	13586	20230217	128.91	39550	-21.37	20230719	13586	128.91	20230217	39550	-21.37	20230719	14800	110.14	20230512	4.47	N	099190	500	137 억	8861602	N	N	87	N	N
176	20230801	100611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	31850	-700	5	-2.15	9374404550	289695	35.76	32250	33000	31550	42300	22800	32550	32358.87	32.20	-28450	34250	33400	31750	30900	29250	33825	31325	138	9750	500	24080	50	1	27518273	8765	54.26	3.06	12	1.05	587.00	10416.00	39550	20230719	-19.47	13586	20230217	134.43	39550	-19.47	20230719	13586	134.43	20230217	39550	-19.47	20230719	14800	115.20	20230512	4.47	N	099190	500	137 억	8861602	N	N	87	N	N
177	20230801	090605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	32900	350	2	1.08	2077353500	64017	7.90	32250	32950	31900	42300	22800	32550	32448.35	32.20	-3199	34250	33400	31750	30900	29250	33825	31325	138	9750	500	24080	50	1	27518273	9054	56.05	3.16	12	0.23	587.00	10416.00	39550	20230719	-16.81	13586	20230217	142.16	39550	-16.81	20230719	13586	142.16	20230217	39550	-16.81	20230719	14800	122.30	20230512	4.47	N	099190	500	137 억	8861602	N	N	87	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History