KissMeData/119610/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 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	160818	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36500	700	2	1.96	2095273200	57609	233.93	35800	36900	34700	46500	25100	35800	36370.40	5.64	12426	36766	36282	36016	35532	35266	36150	35400	66	10700	500	27200	50	1	13216478	4824	19.95	2.33	12	0.44	1830.00	15649.00	38850	20230518	-6.05	23700	20220930	54.01	38850	-6.05	20230518	27750	31.53	20230106	38850	-6.05	20230518	23700	54.01	20220930	0.95	N	119610	500	66 억	745694	N	N	8	N	N
3	20230831	151025	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36450	650	2	1.82	2068454650	56873	230.94	35800	36900	34700	46500	25100	35800	36369.71	5.64	12331	36766	36282	36016	35532	35266	36150	35400	66	10700	500	27200	50	1	13216478	4817	19.92	2.33	12	0.43	1830.00	15649.00	38850	20230518	-6.18	23700	20220930	53.80	38850	-6.18	20230518	27750	31.35	20230106	38850	-6.18	20230518	23700	53.80	20220930	0.95	N	119610	500	66 억	745694	N	N	13	N	N
4	20230831	141128	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36700	900	2	2.51	1893039100	52066	211.42	35800	36900	34700	46500	25100	35800	36358.45	5.64	12221	36766	36282	36016	35532	35266	36150	35400	66	10700	500	27200	50	1	13216478	4850	20.05	2.35	12	0.39	1830.00	15649.00	38850	20230518	-5.53	23700	20220930	54.85	38850	-5.53	20230518	27750	32.25	20230106	38850	-5.53	20230518	23700	54.85	20220930	0.95	N	119610	500	66 억	745694	N	N	13	N	N
5	20230831	131054	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36850	1050	2	2.93	1571973950	43327	175.93	35800	36900	34700	46500	25100	35800	36281.62	5.64	11665	36766	36282	36016	35532	35266	36150	35400	66	10700	500	27200	50	1	13216478	4870	20.14	2.35	12	0.33	1830.00	15649.00	38850	20230518	-5.15	23700	20220930	55.49	38850	-5.15	20230518	27750	32.79	20230106	38850	-5.15	20230518	23700	55.49	20220930	0.95	N	119610	500	66 억	745694	N	N	13	N	N
6	20230831	121122	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36100	300	2	0.84	1128549700	31121	126.37	35800	36900	34700	46500	25100	35800	36263.29	5.64	6295	36766	36282	36016	35532	35266	36150	35400	66	10700	500	27200	50	1	13216478	4771	19.73	2.31	12	0.24	1830.00	15649.00	38850	20230518	-7.08	23700	20220930	52.32	38850	-7.08	20230518	27750	30.09	20230106	38850	-7.08	20230518	23700	52.32	20220930	0.95	N	119610	500	66 억	745694	N	N	13	N	N
7	20230831	111552	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	350	2	0.98	861825650	23733	96.37	35800	36900	34700	46500	25100	35800	36313.39	5.64	5128	36766	36282	36016	35532	35266	36150	35400	66	10700	500	27200	50	1	13216478	4778	19.75	2.31	12	0.18	1830.00	15649.00	38850	20230518	-6.95	23700	20220930	52.53	38850	-6.95	20230518	27750	30.27	20230106	38850	-6.95	20230518	23700	52.53	20220930	0.95	N	119610	500	66 억	745694	N	N	13	N	N
8	20230831	101212	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36350	550	2	1.54	316832850	8824	35.83	35800	36500	34700	46500	25100	35800	35905.81	5.64	2438	36766	36282	36016	35532	35266	36150	35400	66	10700	500	27200	50	1	13216478	4804	19.86	2.32	12	0.07	1830.00	15649.00	38850	20230518	-6.44	23700	20220930	53.38	38850	-6.44	20230518	27750	30.99	20230106	38850	-6.44	20230518	23700	53.38	20220930	0.95	N	119610	500	66 억	745694	N	N	13	N	N
9	20230831	091038	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-300	5	-0.84	94675600	2687	10.91	35800	36300	34700	46500	25100	35800	35234.69	5.64	565	36766	36282	36016	35532	35266	36150	35400	66	10700	500	27200	50	1	13216478	4692	19.40	2.27	12	0.02	1830.00	15649.00	38850	20230518	-8.62	23700	20220930	49.79	38850	-8.62	20230518	27750	27.93	20230106	38850	-8.62	20230518	23700	49.79	20220930	0.95	N	119610	500	66 억	745694	N	N	13	N	N
10	20230830	160821	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	-150	5	-0.42	886594900	24622	128.64	36300	36500	35750	46700	25200	35950	36008.24	5.62	2951	36683	36316	35583	35216	34483	36500	35400	66	10750	500	27320	50	1	13216478	4731	19.56	2.29	12	0.19	1830.00	15649.00	38850	20230518	-7.85	23700	20220930	51.05	38850	-7.85	20230518	27750	29.01	20230106	38850	-7.85	20230518	23700	51.05	20220930	0.95	N	119610	500	66 억	742629	N	N	13	N	N
11	20230830	151001	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	-150	5	-0.42	860493600	23893	124.83	36300	36500	35750	46700	25200	35950	36014.46	5.62	2774	36683	36316	35583	35216	34483	36500	35400	66	10750	500	27320	50	1	13216478	4731	19.56	2.29	12	0.18	1830.00	15649.00	38850	20230518	-7.85	23700	20220930	51.05	38850	-7.85	20230518	27750	29.01	20230106	38850	-7.85	20230518	23700	51.05	20220930	0.95	N	119610	500	66 억	742629	N	N	14	N	N
12	20230830	141049	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	-100	5	-0.28	756346350	20986	109.64	36300	36500	35750	46700	25200	35950	36040.52	5.62	984	36683	36316	35583	35216	34483	36500	35400	66	10750	500	27320	50	1	13216478	4738	19.59	2.29	12	0.16	1830.00	15649.00	38850	20230518	-7.72	23700	20220930	51.27	38850	-7.72	20230518	27750	29.19	20230106	38850	-7.72	20230518	23700	51.27	20220930	0.95	N	119610	500	66 억	742629	N	N	14	N	N
13	20230830	131037	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	-100	5	-0.28	642188850	17797	92.98	36300	36500	35750	46700	25200	35950	36084.11	5.62	-153	36683	36316	35583	35216	34483	36500	35400	66	10750	500	27320	50	1	13216478	4738	19.59	2.29	12	0.13	1830.00	15649.00	38850	20230518	-7.72	23700	20220930	51.27	38850	-7.72	20230518	27750	29.19	20230106	38850	-7.72	20230518	23700	51.27	20220930	0.95	N	119610	500	66 억	742629	N	N	14	N	N
14	20230830	121049	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	0	3	0.00	588132000	16293	85.13	36300	36500	35750	46700	25200	35950	36097.22	5.62	-117	36683	36316	35583	35216	34483	36500	35400	66	10750	500	27320	50	1	13216478	4751	19.64	2.30	12	0.12	1830.00	15649.00	38850	20230518	-7.46	23700	20220930	51.69	38850	-7.46	20230518	27750	29.55	20230106	38850	-7.46	20230518	23700	51.69	20220930	0.95	N	119610	500	66 억	742629	N	N	14	N	N
15	20230830	111535	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	-150	5	-0.42	448249850	12414	64.86	36300	36500	35750	46700	25200	35950	36108.41	5.62	180	36683	36316	35583	35216	34483	36500	35400	66	10750	500	27320	50	1	13216478	4731	19.56	2.29	12	0.09	1830.00	15649.00	38850	20230518	-7.85	23700	20220930	51.05	38850	-7.85	20230518	27750	29.01	20230106	38850	-7.85	20230518	23700	51.05	20220930	0.95	N	119610	500	66 억	742629	N	N	14	N	N
16	20230830	101125	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36300	350	2	0.97	289563350	8009	41.84	36300	36500	35750	46700	25200	35950	36154.74	5.62	174	36683	36316	35583	35216	34483	36500	35400	66	10750	500	27320	50	1	13216478	4798	19.84	2.32	12	0.06	1830.00	15649.00	38850	20230518	-6.56	23700	20220930	53.16	38850	-6.56	20230518	27750	30.81	20230106	38850	-6.56	20230518	23700	53.16	20220930	0.95	N	119610	500	66 억	742629	N	N	14	N	N
17	20230830	091021	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	-100	5	-0.28	17534300	486	2.54	36300	36300	35750	46700	25200	35950	36078.81	5.62	-348	36683	36316	35583	35216	34483	36500	35400	66	10750	500	27320	50	1	13216478	4738	19.59	2.29	12	0.00	1830.00	15649.00	38850	20230518	-7.72	23700	20220930	51.27	38850	-7.72	20230518	27750	29.19	20230106	38850	-7.72	20230518	23700	51.27	20220930	0.95	N	119610	500	66 억	742629	N	N	14	N	N
18	20230829	160816	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	700	2	1.99	679500600	19135	61.51	34850	35950	34850	45800	24700	35250	35509.79	5.63	-246	36316	35782	35266	34732	34216	36050	35000	66	10550	500	26790	50	1	13216478	4751	19.64	2.30	12	0.14	1830.00	15649.00	38850	20230518	-7.46	23700	20220930	51.69	38850	-7.46	20230518	27750	29.55	20230106	38850	-7.46	20230518	23700	51.69	20220930	0.98	N	119610	500	66 억	743713	N	N	14	N	N
19	20230829	151009	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	550	2	1.56	651036500	18342	58.96	34850	35950	34850	45800	24700	35250	35494.30	5.63	-317	36316	35782	35266	34732	34216	36050	35000	66	10550	500	26790	50	1	13216478	4731	19.56	2.29	12	0.14	1830.00	15649.00	38850	20230518	-7.85	23700	20220930	51.05	38850	-7.85	20230518	27750	29.01	20230106	38850	-7.85	20230518	23700	51.05	20220930	0.98	N	119610	500	66 억	743713	N	N	167	N	N
20	20230829	141123	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	450	2	1.28	529381850	14947	48.05	34850	35800	34850	45800	24700	35250	35417.26	5.63	265	36316	35782	35266	34732	34216	36050	35000	66	10550	500	26790	50	1	13216478	4718	19.51	2.28	12	0.11	1830.00	15649.00	38850	20230518	-8.11	23700	20220930	50.63	38850	-8.11	20230518	27750	28.65	20230106	38850	-8.11	20230518	23700	50.63	20220930	0.98	N	119610	500	66 억	743713	N	N	167	N	N
21	20230829	131037	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	0	3	0.00	316819000	8977	28.86	34850	35600	34850	45800	24700	35250	35292.30	5.63	-1092	36316	35782	35266	34732	34216	36050	35000	66	10550	500	26790	50	1	13216478	4659	19.26	2.25	12	0.07	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.98	N	119610	500	66 억	743713	N	N	167	N	N
22	20230829	121110	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	50	2	0.14	248407350	7038	22.63	34850	35600	34850	45800	24700	35250	35295.16	5.63	-1765	36316	35782	35266	34732	34216	36050	35000	66	10550	500	26790	50	1	13216478	4665	19.29	2.26	12	0.05	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	0.98	N	119610	500	66 억	743713	N	N	167	N	N
23	20230829	111747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	50	2	0.14	221367650	6273	20.17	34850	35600	34850	45800	24700	35250	35288.96	5.63	-1480	36316	35782	35266	34732	34216	36050	35000	66	10550	500	26790	50	1	13216478	4665	19.29	2.26	12	0.05	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	0.98	N	119610	500	66 억	743713	N	N	167	N	N
24	20230829	101201	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-50	5	-0.14	156111900	4424	14.22	34850	35600	34850	45800	24700	35250	35287.50	5.63	-1781	36316	35782	35266	34732	34216	36050	35000	66	10550	500	26790	50	1	13216478	4652	19.23	2.25	12	0.03	1830.00	15649.00	38850	20230518	-9.40	23700	20220930	48.52	38850	-9.40	20230518	27750	26.85	20230106	38850	-9.40	20230518	23700	48.52	20220930	0.98	N	119610	500	66 억	743713	N	N	167	N	N
25	20230829	090802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	150	2	0.43	14855500	424	1.36	34850	35550	34850	45800	24700	35250	35036.56	5.63	66	36316	35782	35266	34732	34216	36050	35000	66	10550	500	26790	50	1	13216478	4679	19.34	2.26	12	0.00	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	0.98	N	119610	500	66 억	743713	N	N	167	N	N
26	20230828	160752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	300	2	0.86	1090890500	31063	41.49	35000	35800	34750	45400	24500	34950	35118.64	5.58	4050	38283	36616	35783	34116	33283	36200	33700	66	10450	500	26560	50	1	13216478	4659	19.26	2.25	12	0.24	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.97	N	119610	500	66 억	737477	N	N	167	N	N
27	20230828	150803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	300	2	0.86	1048792050	29868	39.90	35000	35800	34750	45400	24500	34950	35114.24	5.58	4042	38283	36616	35783	34116	33283	36200	33700	66	10450	500	26560	50	1	13216478	4659	19.26	2.25	12	0.23	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.97	N	119610	500	66 억	737477	N	N	1687	N	N
28	20230828	140803	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	300	2	0.86	847660850	24130	32.23	35000	35800	34750	45400	24500	34950	35128.92	5.58	2568	38283	36616	35783	34116	33283	36200	33700	66	10450	500	26560	50	1	13216478	4659	19.26	2.25	12	0.18	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	0.97	N	119610	500	66 억	737477	N	N	1687	N	N
29	20230828	130810	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	200	2	0.57	752333600	21428	28.62	35000	35800	34750	45400	24500	34950	35109.84	5.58	2202	38283	36616	35783	34116	33283	36200	33700	66	10450	500	26560	50	1	13216478	4646	19.21	2.25	12	0.16	1830.00	15649.00	38850	20230518	-9.52	23700	20220930	48.31	38850	-9.52	20230518	27750	26.67	20230106	38850	-9.52	20230518	23700	48.31	20220930	0.97	N	119610	500	66 억	737477	N	N	1687	N	N
30	20230828	120802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	0	3	0.00	432924250	12326	16.46	35000	35800	34850	45400	24500	34950	35122.85	5.58	2054	38283	36616	35783	34116	33283	36200	33700	66	10450	500	26560	50	1	13216478	4619	19.10	2.23	12	0.09	1830.00	15649.00	38850	20230518	-10.04	23700	20220930	47.47	38850	-10.04	20230518	27750	25.95	20230106	38850	-10.04	20230518	23700	47.47	20220930	0.97	N	119610	500	66 억	737477	N	N	1687	N	N
31	20230828	110757	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	0	3	0.00	374722850	10661	14.24	35000	35800	34850	45400	24500	34950	35148.94	5.58	2261	38283	36616	35783	34116	33283	36200	33700	66	10450	500	26560	50	1	13216478	4619	19.10	2.23	12	0.08	1830.00	15649.00	38850	20230518	-10.04	23700	20220930	47.47	38850	-10.04	20230518	27750	25.95	20230106	38850	-10.04	20230518	23700	47.47	20220930	0.97	N	119610	500	66 억	737477	N	N	1687	N	N
32	20230828	100751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	50	2	0.14	193554200	5484	7.33	35000	35800	34950	45400	24500	34950	35294.35	5.58	1133	38283	36616	35783	34116	33283	36200	33700	66	10450	500	26560	50	1	13216478	4626	19.13	2.24	12	0.04	1830.00	15649.00	38850	20230518	-9.91	23700	20220930	47.68	38850	-9.91	20230518	27750	26.13	20230106	38850	-9.91	20230518	23700	47.68	20220930	0.97	N	119610	500	66 억	737477	N	N	1687	N	N
33	20230828	090802	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	750	2	2.15	47303250	1331	1.78	35000	35800	35000	45400	24500	34950	35539.63	5.58	-339	38283	36616	35783	34116	33283	36200	33700	66	10450	500	26560	50	1	13216478	4718	19.51	2.28	12	0.01	1830.00	15649.00	38850	20230518	-8.11	23700	20220930	50.63	38850	-8.11	20230518	27750	28.65	20230106	38850	-8.11	20230518	23700	50.63	20220930	0.97	N	119610	500	66 억	737477	N	N	1687	N	N
34	20230825	160758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34950	-1250	5	-3.45	2717780250	74801	136.58	35600	37450	34950	47050	25350	36200	36335.78	5.45	13789	37300	36750	36150	35600	35000	37025	35875	66	10850	500	27510	50	1	13216478	4619	19.10	2.23	12	0.57	1830.00	15649.00	38850	20230518	-10.04	23700	20220930	47.47	38850	-10.04	20230518	27750	25.95	20230106	38850	-10.04	20230518	23700	47.47	20220930	0.98	N	119610	500	66 억	719679	N	N	1687	N	N
35	20230825	150801	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-700	5	-1.93	2485269100	68198	124.53	35600	37450	35250	47050	25350	36200	36441.97	5.45	10982	37300	36750	36150	35600	35000	37025	35875	66	10850	500	27510	50	1	13216478	4692	19.40	2.27	12	0.52	1830.00	15649.00	38850	20230518	-8.62	23700	20220930	49.79	38850	-8.62	20230518	27750	27.93	20230106	38850	-8.62	20230518	23700	49.79	20220930	0.98	N	119610	500	66 억	719679	N	N	868	N	N
36	20230825	140759	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	-800	5	-2.21	2267841300	62054	113.31	35600	37450	35400	47050	25350	36200	36546.27	5.45	8597	37300	36750	36150	35600	35000	37025	35875	66	10850	500	27510	50	1	13216478	4679	19.34	2.26	12	0.47	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	0.98	N	119610	500	66 억	719679	N	N	868	N	N
37	20230825	130754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	-550	5	-1.52	2035338000	55516	101.37	35600	37450	35600	47050	25350	36200	36662.20	5.45	5997	37300	36750	36150	35600	35000	37025	35875	66	10850	500	27510	50	1	13216478	4712	19.48	2.28	12	0.42	1830.00	15649.00	38850	20230518	-8.24	23700	20220930	50.42	38850	-8.24	20230518	27750	28.47	20230106	38850	-8.24	20230518	23700	50.42	20220930	0.98	N	119610	500	66 억	719679	N	N	868	N	N
38	20230825	120756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	-450	5	-1.24	1803976750	49037	89.54	35600	37450	35600	47050	25350	36200	36788.10	5.45	3175	37300	36750	36150	35600	35000	37025	35875	66	10850	500	27510	50	1	13216478	4725	19.54	2.28	12	0.37	1830.00	15649.00	38850	20230518	-7.98	23700	20220930	50.84	38850	-7.98	20230518	27750	28.83	20230106	38850	-7.98	20230518	23700	50.84	20220930	0.98	N	119610	500	66 억	719679	N	N	868	N	N
39	20230825	110758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36100	-100	5	-0.28	1577037200	42733	78.03	35600	37450	35600	47050	25350	36200	36904.47	5.45	1937	37300	36750	36150	35600	35000	37025	35875	66	10850	500	27510	50	1	13216478	4771	19.73	2.31	12	0.32	1830.00	15649.00	38850	20230518	-7.08	23700	20220930	52.32	38850	-7.08	20230518	27750	30.09	20230106	38850	-7.08	20230518	23700	52.32	20220930	0.98	N	119610	500	66 억	719679	N	N	868	N	N
40	20230825	100758	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36950	750	2	2.07	974584050	26436	48.27	35600	37400	35600	47050	25350	36200	36865.84	5.45	1735	37300	36750	36150	35600	35000	37025	35875	66	10850	500	27510	50	1	13216478	4883	20.19	2.36	12	0.20	1830.00	15649.00	38850	20230518	-4.89	23700	20220930	55.91	38850	-4.89	20230518	27750	33.15	20230106	38850	-4.89	20230518	23700	55.91	20220930	0.98	N	119610	500	66 억	719679	N	N	868	N	N
41	20230825	090755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	-250	5	-0.69	55615700	1557	2.84	35600	36050	35600	47050	25350	36200	35719.16	5.45	-36	37300	36750	36150	35600	35000	37025	35875	66	10850	500	27510	50	1	13216478	4751	19.64	2.30	12	0.01	1830.00	15649.00	38850	20230518	-7.46	23700	20220930	51.69	38850	-7.46	20230518	27750	29.55	20230106	38850	-7.46	20230518	23700	51.69	20220930	0.98	N	119610	500	66 억	719679	N	N	868	N	N
42	20230824	160750	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36200	250	2	0.70	1978391750	54677	84.98	36100	36700	35550	46700	25200	35950	36183.14	5.48	-4650	36850	36400	35650	35200	34450	36625	35425	66	10750	500	27320	50	1	13216478	4784	19.78	2.31	12	0.41	1830.00	15649.00	38850	20230518	-6.82	23700	20220930	52.74	38850	-6.82	20230518	27750	30.45	20230106	38850	-6.82	20230518	23700	52.74	20220930	0.97	N	119610	500	66 억	724580	N	N	868	N	N
43	20230824	150749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36300	350	2	0.97	1886547200	52138	81.03	36100	36700	35550	46700	25200	35950	36183.73	5.48	-4743	36850	36400	35650	35200	34450	36625	35425	66	10750	500	27320	50	1	13216478	4798	19.84	2.32	12	0.39	1830.00	15649.00	38850	20230518	-6.56	23700	20220930	53.16	38850	-6.56	20230518	27750	30.81	20230106	38850	-6.56	20230518	23700	53.16	20220930	0.97	N	119610	500	66 억	724580	N	N	7	N	N
44	20230824	140751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	-50	5	-0.14	1541800550	42544	66.12	36100	36700	35850	46700	25200	35950	36240.14	5.48	-4152	36850	36400	35650	35200	34450	36625	35425	66	10750	500	27320	50	1	13216478	4745	19.62	2.29	12	0.32	1830.00	15649.00	38850	20230518	-7.59	23700	20220930	51.48	38850	-7.59	20230518	27750	29.37	20230106	38850	-7.59	20230518	23700	51.48	20220930	0.97	N	119610	500	66 억	724580	N	N	7	N	N
45	20230824	130755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	50	2	0.14	1254420700	34592	53.76	36100	36700	35850	46700	25200	35950	36263.32	5.48	1019	36850	36400	35650	35200	34450	36625	35425	66	10750	500	27320	50	1	13216478	4758	19.67	2.30	12	0.26	1830.00	15649.00	38850	20230518	-7.34	23700	20220930	51.90	38850	-7.34	20230518	27750	29.73	20230106	38850	-7.34	20230518	23700	51.90	20220930	0.97	N	119610	500	66 억	724580	N	N	7	N	N
46	20230824	120756	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36150	200	2	0.56	1123658950	30962	48.12	36100	36700	35850	46700	25200	35950	36291.55	5.48	1382	36850	36400	35650	35200	34450	36625	35425	66	10750	500	27320	50	1	13216478	4778	19.75	2.31	12	0.23	1830.00	15649.00	38850	20230518	-6.95	23700	20220930	52.53	38850	-6.95	20230518	27750	30.27	20230106	38850	-6.95	20230518	23700	52.53	20220930	0.97	N	119610	500	66 억	724580	N	N	7	N	N
47	20230824	110754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36350	400	2	1.11	973338750	26801	41.65	36100	36700	35850	46700	25200	35950	36317.25	5.48	1540	36850	36400	35650	35200	34450	36625	35425	66	10750	500	27320	50	1	13216478	4804	19.86	2.32	12	0.20	1830.00	15649.00	38850	20230518	-6.44	23700	20220930	53.38	38850	-6.44	20230518	27750	30.99	20230106	38850	-6.44	20230518	23700	53.38	20220930	0.97	N	119610	500	66 억	724580	N	N	7	N	N
48	20230824	100749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36250	300	2	0.83	589980000	16233	25.23	36100	36700	36100	46700	25200	35950	36344.48	5.48	292	36850	36400	35650	35200	34450	36625	35425	66	10750	500	27320	50	1	13216478	4791	19.81	2.32	12	0.12	1830.00	15649.00	38850	20230518	-6.69	23700	20220930	52.95	38850	-6.69	20230518	27750	30.63	20230106	38850	-6.69	20230518	23700	52.95	20220930	0.97	N	119610	500	66 억	724580	N	N	7	N	N
49	20230824	090752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36700	750	2	2.09	256455800	7053	10.96	36100	36700	36100	46700	25200	35950	36361.24	5.48	2151	36850	36400	35650	35200	34450	36625	35425	66	10750	500	27320	50	1	13216478	4850	20.05	2.35	12	0.05	1830.00	15649.00	38850	20230518	-5.53	23700	20220930	54.85	38850	-5.53	20230518	27750	32.25	20230106	38850	-5.53	20230518	23700	54.85	20220930	0.97	N	119610	500	66 억	724580	N	N	7	N	N
50	20230823	160749	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	1050	2	3.01	2300957100	64248	156.88	34900	36100	34900	45350	24450	34900	35813.61	5.44	4362	35866	35382	35066	34582	34266	35225	34425	66	10450	500	26520	50	1	13216478	4751	19.64	2.30	12	0.49	1830.00	15649.00	38850	20230518	-7.46	23700	20220930	51.69	38850	-7.46	20230518	27750	29.55	20230106	38850	-7.46	20230518	23700	51.69	20220930	1.00	N	119610	500	66 억	719344	N	N	7	N	N
51	20230823	150748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	1050	2	3.01	2185584100	61038	149.04	34900	36100	34900	45350	24450	34900	35806.94	5.44	4299	35866	35382	35066	34582	34266	35225	34425	66	10450	500	26520	50	1	13216478	4751	19.64	2.30	12	0.46	1830.00	15649.00	38850	20230518	-7.46	23700	20220930	51.69	38850	-7.46	20230518	27750	29.55	20230106	38850	-7.46	20230518	23700	51.69	20220930	1.00	N	119610	500	66 억	719344	N	N	342	N	N
52	20230823	140752	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	1100	2	3.15	1848772900	51684	126.20	34900	36100	34900	45350	24450	34900	35770.70	5.44	4553	35866	35382	35066	34582	34266	35225	34425	66	10450	500	26520	50	1	13216478	4758	19.67	2.30	12	0.39	1830.00	15649.00	38850	20230518	-7.34	23700	20220930	51.90	38850	-7.34	20230518	27750	29.73	20230106	38850	-7.34	20230518	23700	51.90	20220930	1.00	N	119610	500	66 억	719344	N	N	342	N	N
53	20230823	130747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35850	950	2	2.72	1553124550	43445	106.08	34900	36100	34900	45350	24450	34900	35749.21	5.44	3417	35866	35382	35066	34582	34266	35225	34425	66	10450	500	26520	50	1	13216478	4738	19.59	2.29	12	0.33	1830.00	15649.00	38850	20230518	-7.72	23700	20220930	51.27	38850	-7.72	20230518	27750	29.19	20230106	38850	-7.72	20230518	23700	51.27	20220930	1.00	N	119610	500	66 억	719344	N	N	342	N	N
54	20230823	120754	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	900	2	2.58	1336304450	37388	91.29	34900	36100	34900	45350	24450	34900	35741.53	5.44	2889	35866	35382	35066	34582	34266	35225	34425	66	10450	500	26520	50	1	13216478	4731	19.56	2.29	12	0.28	1830.00	15649.00	38850	20230518	-7.85	23700	20220930	51.05	38850	-7.85	20230518	27750	29.01	20230106	38850	-7.85	20230518	23700	51.05	20220930	1.00	N	119610	500	66 억	719344	N	N	342	N	N
55	20230823	110748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	800	2	2.29	1105921300	30962	75.60	34900	36100	34900	45350	24450	34900	35718.66	5.44	3132	35866	35382	35066	34582	34266	35225	34425	66	10450	500	26520	50	1	13216478	4718	19.51	2.28	12	0.23	1830.00	15649.00	38850	20230518	-8.11	23700	20220930	50.63	38850	-8.11	20230518	27750	28.65	20230106	38850	-8.11	20230518	23700	50.63	20220930	1.00	N	119610	500	66 억	719344	N	N	342	N	N
56	20230823	100747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35600	700	2	2.01	568376350	15972	39.00	34900	36100	34900	45350	24450	34900	35585.80	5.44	2583	35866	35382	35066	34582	34266	35225	34425	66	10450	500	26520	50	1	13216478	4705	19.45	2.27	12	0.12	1830.00	15649.00	38850	20230518	-8.37	23700	20220930	50.21	38850	-8.37	20230518	27750	28.29	20230106	38850	-8.37	20230518	23700	50.21	20220930	1.00	N	119610	500	66 억	719344	N	N	342	N	N
57	20230823	090755	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	250	2	0.72	13974700	399	0.97	34900	35250	34900	45350	24450	34900	35024.31	5.44	-84	35866	35382	35066	34582	34266	35225	34425	66	10450	500	26520	50	1	13216478	4646	19.21	2.25	12	0.00	1830.00	15649.00	38850	20230518	-9.52	23700	20220930	48.31	38850	-9.52	20230518	27750	26.67	20230106	38850	-9.52	20230518	23700	48.31	20220930	1.00	N	119610	500	66 억	719344	N	N	342	N	N
58	20230822	160744	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	-100	5	-0.29	1441814900	40954	115.89	35000	35550	34750	45500	24500	35000	35205.92	5.42	3415	36100	35550	35150	34600	34200	35350	34400	66	10500	500	26600	50	1	13216478	4613	19.07	2.23	12	0.31	1830.00	15649.00	38850	20230518	-10.17	23700	20220930	47.26	38850	-10.17	20230518	27750	25.77	20230106	38850	-10.17	20230518	23700	47.26	20220930	1.08	N	119610	500	66 억	715862	N	N	342	N	N
59	20230822	150745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	0	3	0.00	1326465500	37655	106.55	35000	35550	34750	45500	24500	35000	35226.81	5.42	2456	36100	35550	35150	34600	34200	35350	34400	66	10500	500	26600	50	1	13216478	4626	19.13	2.24	12	0.28	1830.00	15649.00	38850	20230518	-9.91	23700	20220930	47.68	38850	-9.91	20230518	27750	26.13	20230106	38850	-9.91	20230518	23700	47.68	20220930	1.08	N	119610	500	66 억	715862	N	N	78	N	N
60	20230822	140747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	300	2	0.86	907249100	25745	72.85	35000	35550	34750	45500	24500	35000	35239.82	5.42	-142	36100	35550	35150	34600	34200	35350	34400	66	10500	500	26600	50	1	13216478	4665	19.29	2.26	12	0.19	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	1.08	N	119610	500	66 억	715862	N	N	78	N	N
61	20230822	130742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	300	2	0.86	476381800	13535	38.30	35000	35550	34750	45500	24500	35000	35196.29	5.42	35	36100	35550	35150	34600	34200	35350	34400	66	10500	500	26600	50	1	13216478	4665	19.29	2.26	12	0.10	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	1.08	N	119610	500	66 억	715862	N	N	78	N	N
62	20230822	120733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35350	350	2	1.00	313195350	8914	25.22	35000	35550	34750	45500	24500	35000	35135.22	5.42	605	36100	35550	35150	34600	34200	35350	34400	66	10500	500	26600	50	1	13216478	4672	19.32	2.26	12	0.07	1830.00	15649.00	38850	20230518	-9.01	23700	20220930	49.16	38850	-9.01	20230518	27750	27.39	20230106	38850	-9.01	20230518	23700	49.16	20220930	1.08	N	119610	500	66 억	715862	N	N	78	N	N
63	20230822	110743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	300	2	0.86	257588850	7341	20.77	35000	35450	34750	45500	24500	35000	35089.07	5.42	179	36100	35550	35150	34600	34200	35350	34400	66	10500	500	26600	50	1	13216478	4665	19.29	2.26	12	0.06	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	1.08	N	119610	500	66 억	715862	N	N	78	N	N
64	20230822	100740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	100	2	0.29	133661450	3829	10.84	35000	35300	34750	45500	24500	35000	34907.67	5.42	-91	36100	35550	35150	34600	34200	35350	34400	66	10500	500	26600	50	1	13216478	4639	19.18	2.24	12	0.03	1830.00	15649.00	38850	20230518	-9.65	23700	20220930	48.10	38850	-9.65	20230518	27750	26.49	20230106	38850	-9.65	20230518	23700	48.10	20220930	1.08	N	119610	500	66 억	715862	N	N	78	N	N
65	20230822	090743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34800	-200	5	-0.57	13395200	383	1.08	35000	35000	34800	45500	24500	35000	34974.41	5.42	-62	36100	35550	35150	34600	34200	35350	34400	66	10500	500	26600	50	1	13216478	4599	19.02	2.22	12	0.00	1830.00	15649.00	38850	20230518	-10.42	23700	20220930	46.84	38850	-10.42	20230518	27750	25.41	20230106	38850	-10.42	20230518	23700	46.84	20220930	1.08	N	119610	500	66 억	715862	N	N	78	N	N
66	20230821	160740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	-300	5	-0.85	1242329550	35199	30.65	35300	35700	34750	45850	24750	35300	35294.61	5.43	-2590	37300	36300	35000	34000	32700	36800	34500	66	10550	500	26820	50	1	13216478	4626	19.13	2.24	12	0.27	1830.00	15649.00	38850	20230518	-9.91	23700	20220930	47.68	38850	-9.91	20230518	27750	26.13	20230106	38850	-9.91	20230518	23700	47.68	20220930	1.12	N	119610	500	66 억	717955	N	N	78	N	N
67	20230821	150745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35400	100	2	0.28	1175871700	33298	29.00	35300	35700	34750	45850	24750	35300	35313.60	5.43	-2626	37300	36300	35000	34000	32700	36800	34500	66	10550	500	26820	50	1	13216478	4679	19.34	2.26	12	0.25	1830.00	15649.00	38850	20230518	-8.88	23700	20220930	49.37	38850	-8.88	20230518	27750	27.57	20230106	38850	-8.88	20230518	23700	49.37	20220930	1.12	N	119610	500	66 억	717955	N	N	257	N	N
68	20230821	140743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35550	250	2	0.71	1085259500	30751	26.78	35300	35700	34750	45850	24750	35300	35291.84	5.43	-1823	37300	36300	35000	34000	32700	36800	34500	66	10550	500	26820	50	1	13216478	4698	19.43	2.27	12	0.23	1830.00	15649.00	38850	20230518	-8.49	23700	20220930	50.00	38850	-8.49	20230518	27750	28.11	20230106	38850	-8.49	20230518	23700	50.00	20220930	1.12	N	119610	500	66 억	717955	N	N	257	N	N
69	20230821	130751	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	350	2	0.99	976402400	27687	24.11	35300	35700	34750	45850	24750	35300	35265.70	5.43	-1883	37300	36300	35000	34000	32700	36800	34500	66	10550	500	26820	50	1	13216478	4712	19.48	2.28	12	0.21	1830.00	15649.00	38850	20230518	-8.24	23700	20220930	50.42	38850	-8.24	20230518	27750	28.47	20230106	38850	-8.24	20230518	23700	50.42	20220930	1.12	N	119610	500	66 억	717955	N	N	257	N	N
70	20230821	120747	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	200	2	0.57	891756350	25307	22.04	35300	35700	34750	45850	24750	35300	35237.46	5.43	-2165	37300	36300	35000	34000	32700	36800	34500	66	10550	500	26820	50	1	13216478	4692	19.40	2.27	12	0.19	1830.00	15649.00	38850	20230518	-8.62	23700	20220930	49.79	38850	-8.62	20230518	27750	27.93	20230106	38850	-8.62	20230518	23700	49.79	20220930	1.12	N	119610	500	66 억	717955	N	N	257	N	N
71	20230821	110741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	0	3	0.00	741721300	21069	18.35	35300	35700	34750	45850	24750	35300	35204.24	5.43	-3180	37300	36300	35000	34000	32700	36800	34500	66	10550	500	26820	50	1	13216478	4665	19.29	2.26	12	0.16	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	1.12	N	119610	500	66 억	717955	N	N	257	N	N
72	20230821	100740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35000	-300	5	-0.85	360294650	10272	8.95	35300	35700	34750	45850	24750	35300	35074.71	5.43	536	37300	36300	35000	34000	32700	36800	34500	66	10550	500	26820	50	1	13216478	4626	19.13	2.24	12	0.08	1830.00	15649.00	38850	20230518	-9.91	23700	20220930	47.68	38850	-9.91	20230518	27750	26.13	20230106	38850	-9.91	20230518	23700	47.68	20220930	1.12	N	119610	500	66 억	717955	N	N	257	N	N
73	20230821	090748	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	-50	5	-0.14	45872550	1299	1.13	35300	35700	35200	45850	24750	35300	35314.09	5.43	-366	37300	36300	35000	34000	32700	36800	34500	66	10550	500	26820	50	1	13216478	4659	19.26	2.25	12	0.01	1830.00	15649.00	38850	20230518	-9.27	23700	20220930	48.73	38850	-9.27	20230518	27750	27.03	20230106	38850	-9.27	20230518	23700	48.73	20220930	1.12	N	119610	500	66 억	717955	N	N	257	N	N
74	20230818	160741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35300	800	2	2.32	3386512500	95699	215.24	34500	36000	33700	44850	24150	34500	35387.75	5.40	10481	35766	35132	33916	33282	32066	35450	33600	66	10350	500	26220	50	1	13216478	4665	19.29	2.26	12	0.72	1830.00	15649.00	38850	20230518	-9.14	23700	20220930	48.95	38850	-9.14	20230518	27750	27.21	20230106	38850	-9.14	20230518	23700	48.95	20220930	1.12	N	119610	500	66 억	713227	N	N	257	N	N
75	20230818	150733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35450	950	2	2.75	3213981300	90828	204.28	34500	36000	33700	44850	24150	34500	35385.36	5.40	10638	35766	35132	33916	33282	32066	35450	33600	66	10350	500	26220	50	1	13216478	4685	19.37	2.27	12	0.69	1830.00	15649.00	38850	20230518	-8.75	23700	20220930	49.58	38850	-8.75	20230518	27750	27.75	20230106	38850	-8.75	20230518	23700	49.58	20220930	1.12	N	119610	500	66 억	713227	N	N	2	N	N
76	20230818	140739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	650	2	1.88	2854503000	80611	181.30	34500	36000	33700	44850	24150	34500	35410.84	5.40	10690	35766	35132	33916	33282	32066	35450	33600	66	10350	500	26220	50	1	13216478	4646	19.21	2.25	12	0.61	1830.00	15649.00	38850	20230518	-9.52	23700	20220930	48.31	38850	-9.52	20230518	27750	26.67	20230106	38850	-9.52	20230518	23700	48.31	20220930	1.12	N	119610	500	66 억	713227	N	N	2	N	N
77	20230818	130733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	1000	2	2.90	2495898800	70455	158.46	34500	36000	33700	44850	24150	34500	35425.43	5.40	7423	35766	35132	33916	33282	32066	35450	33600	66	10350	500	26220	50	1	13216478	4692	19.40	2.27	12	0.53	1830.00	15649.00	38850	20230518	-8.62	23700	20220930	49.79	38850	-8.62	20230518	27750	27.93	20230106	38850	-8.62	20230518	23700	49.79	20220930	1.12	N	119610	500	66 억	713227	N	N	2	N	N
78	20230818	120746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35600	1100	2	3.19	2212880350	62494	140.56	34500	36000	33700	44850	24150	34500	35409.48	5.40	6772	35766	35132	33916	33282	32066	35450	33600	66	10350	500	26220	50	1	13216478	4705	19.45	2.27	12	0.47	1830.00	15649.00	38850	20230518	-8.37	23700	20220930	50.21	38850	-8.37	20230518	27750	28.29	20230106	38850	-8.37	20230518	23700	50.21	20220930	1.12	N	119610	500	66 억	713227	N	N	2	N	N
79	20230818	110736	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	1150	2	3.33	1631712750	46258	104.04	34500	35800	33700	44850	24150	34500	35274.17	5.40	6328	35766	35132	33916	33282	32066	35450	33600	66	10350	500	26220	50	1	13216478	4712	19.48	2.28	12	0.35	1830.00	15649.00	38850	20230518	-8.24	23700	20220930	50.42	38850	-8.24	20230518	27750	28.47	20230106	38850	-8.24	20230518	23700	50.42	20220930	1.12	N	119610	500	66 억	713227	N	N	2	N	N
80	20230818	100741	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	700	2	2.03	717682050	20531	46.18	34500	35350	33700	44850	24150	34500	34956.02	5.40	7035	35766	35132	33916	33282	32066	35450	33600	66	10350	500	26220	50	1	13216478	4652	19.23	2.25	12	0.16	1830.00	15649.00	38850	20230518	-9.40	23700	20220930	48.52	38850	-9.40	20230518	27750	26.85	20230106	38850	-9.40	20230518	23700	48.52	20220930	1.12	N	119610	500	66 억	713227	N	N	2	N	N
81	20230818	090743	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-250	5	-0.72	22051000	646	1.45	34500	34500	33700	44850	24150	34500	34134.67	5.40	28	35766	35132	33916	33282	32066	35450	33600	66	10350	500	26220	50	1	13216478	4527	18.72	2.19	12	0.00	1830.00	15649.00	38850	20230518	-11.84	23700	20220930	44.51	38850	-11.84	20230518	27750	23.42	20230106	38850	-11.84	20230518	23700	44.51	20220930	1.12	N	119610	500	66 억	713227	N	N	2	N	N
82	20230817	160740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	600	2	1.77	1494310250	44460	252.43	33900	34550	32700	44050	23750	33900	33610.22	5.42	-988	34833	34366	33933	33466	33033	34150	33250	66	10150	500	25760	50	1	13216478	4560	18.85	2.20	12	0.34	1830.00	15649.00	38850	20230518	-11.20	23700	20220930	45.57	38850	-11.20	20230518	27750	24.32	20230106	38850	-11.20	20230518	23700	45.57	20220930	1.15	N	119610	500	66 억	715745	N	N	2	N	N
83	20230817	150745	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	500	2	1.47	1386480400	41331	234.66	33900	34450	32700	44050	23750	33900	33545.77	5.42	88	34833	34366	33933	33466	33033	34150	33250	66	10150	500	25760	50	1	13216478	4546	18.80	2.20	12	0.31	1830.00	15649.00	38850	20230518	-11.45	23700	20220930	45.15	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	23700	45.15	20220930	1.15	N	119610	500	66 억	715745	N	N	1	N	N
84	20230817	140739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	300	2	0.88	953270550	28673	162.79	33900	34200	32700	44050	23750	33900	33246.28	5.42	2602	34833	34366	33933	33466	33033	34150	33250	66	10150	500	25760	50	1	13216478	4520	18.69	2.19	12	0.22	1830.00	15649.00	38850	20230518	-11.97	23700	20220930	44.30	38850	-11.97	20230518	27750	23.24	20230106	38850	-11.97	20230518	23700	44.30	20220930	1.15	N	119610	500	66 억	715745	N	N	1	N	N
85	20230817	130737	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	-150	5	-0.44	712946850	21540	122.30	33900	33900	32700	44050	23750	33900	33098.74	5.42	2560	34833	34366	33933	33466	33033	34150	33250	66	10150	500	25760	50	1	13216478	4461	18.44	2.16	12	0.16	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	1.15	N	119610	500	66 억	715745	N	N	1	N	N
86	20230817	120739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	-800	5	-2.36	554716950	16808	95.43	33900	33900	32700	44050	23750	33900	33003.15	5.42	659	34833	34366	33933	33466	33033	34150	33250	66	10150	500	25760	50	1	13216478	4375	18.09	2.12	12	0.13	1830.00	15649.00	38850	20230518	-14.80	23700	20220930	39.66	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	23700	39.66	20220930	1.15	N	119610	500	66 억	715745	N	N	1	N	N
87	20230817	110739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32850	-1050	5	-3.10	371948800	11276	64.02	33900	33900	32700	44050	23750	33900	32985.88	5.42	-2139	34833	34366	33933	33466	33033	34150	33250	66	10150	500	25760	50	1	13216478	4342	17.95	2.10	12	0.09	1830.00	15649.00	38850	20230518	-15.44	23700	20220930	38.61	38850	-15.44	20230518	27750	18.38	20230106	38850	-15.44	20230518	23700	38.61	20220930	1.15	N	119610	500	66 억	715745	N	N	1	N	N
88	20230817	100735	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32850	-1050	5	-3.10	271999850	8242	46.79	33900	33900	32700	44050	23750	33900	33001.68	5.42	-2788	34833	34366	33933	33466	33033	34150	33250	66	10150	500	25760	50	1	13216478	4342	17.95	2.10	12	0.06	1830.00	15649.00	38850	20230518	-15.44	23700	20220930	38.61	38850	-15.44	20230518	27750	18.38	20230106	38850	-15.44	20230518	23700	38.61	20220930	1.15	N	119610	500	66 억	715745	N	N	1	N	N
89	20230817	090733	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33200	-700	5	-2.06	25426750	761	4.32	33900	33900	33200	44050	23750	33900	33412.29	5.42	-370	34833	34366	33933	33466	33033	34150	33250	66	10150	500	25760	50	1	13216478	4388	18.14	2.12	12	0.01	1830.00	15649.00	38850	20230518	-14.54	23700	20220930	40.08	38850	-14.54	20230518	27750	19.64	20230106	38850	-14.54	20230518	23700	40.08	20220930	1.15	N	119610	500	66 억	715745	N	N	1	N	N
90	20230816	160739	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	-500	5	-1.45	598653450	17613	56.27	34400	34400	33500	44700	24100	34400	33989.18	5.42	-2557	35733	35066	34133	33466	32533	34600	33000	66	10300	500	26140	50	1	13216478	4480	18.52	2.17	12	0.13	1830.00	15649.00	38850	20230518	-12.74	23700	20220930	43.04	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	23700	43.04	20220930	1.17	N	119610	500	66 억	716704	N	N	1	N	N
91	20230816	150740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33700	-700	5	-2.03	573151500	16860	53.86	34400	34400	33500	44700	24100	34400	33994.58	5.42	-2261	35733	35066	34133	33466	32533	34600	33000	66	10300	500	26140	50	1	13216478	4454	18.42	2.15	12	0.13	1830.00	15649.00	38850	20230518	-13.26	23700	20220930	42.19	38850	-13.26	20230518	27750	21.44	20230106	38850	-13.26	20230518	23700	42.19	20220930	1.17	N	119610	500	66 억	716704	N	N	0	N	N
92	20230816	140738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	-650	5	-1.89	498494500	14649	46.80	34400	34400	33500	44700	24100	34400	34029.07	5.42	-796	35733	35066	34133	33466	32533	34600	33000	66	10300	500	26140	50	1	13216478	4461	18.44	2.16	12	0.11	1830.00	15649.00	38850	20230518	-13.13	23700	20220930	42.41	38850	-13.13	20230518	27750	21.62	20230106	38850	-13.13	20230518	23700	42.41	20220930	1.17	N	119610	500	66 억	716704	N	N	0	N	N
93	20230816	130735	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	-200	5	-0.58	405611500	11911	38.05	34400	34400	33500	44700	24100	34400	34053.32	5.42	-681	35733	35066	34133	33466	32533	34600	33000	66	10300	500	26140	50	1	13216478	4520	18.69	2.19	12	0.09	1830.00	15649.00	38850	20230518	-11.97	23700	20220930	44.30	38850	-11.97	20230518	27750	23.24	20230106	38850	-11.97	20230518	23700	44.30	20220930	1.17	N	119610	500	66 억	716704	N	N	0	N	N
94	20230816	120746	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-150	5	-0.44	328618050	9660	30.86	34400	34400	33500	44700	24100	34400	34018.15	5.42	-1358	35733	35066	34133	33466	32533	34600	33000	66	10300	500	26140	50	1	13216478	4527	18.72	2.19	12	0.07	1830.00	15649.00	38850	20230518	-11.84	23700	20220930	44.51	38850	-11.84	20230518	27750	23.42	20230106	38850	-11.84	20230518	23700	44.51	20220930	1.17	N	119610	500	66 억	716704	N	N	0	N	N
95	20230816	110742	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	-550	5	-1.60	232253100	6840	21.85	34400	34400	33500	44700	24100	34400	33954.68	5.42	-1749	35733	35066	34133	33466	32533	34600	33000	66	10300	500	26140	50	1	13216478	4474	18.50	2.16	12	0.05	1830.00	15649.00	38850	20230518	-12.87	23700	20220930	42.83	38850	-12.87	20230518	27750	21.98	20230106	38850	-12.87	20230518	23700	42.83	20220930	1.17	N	119610	500	66 억	716704	N	N	0	N	N
96	20230816	100740	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	-600	5	-1.74	158943000	4671	14.92	34400	34400	33750	44700	24100	34400	34027.06	5.42	-1317	35733	35066	34133	33466	32533	34600	33000	66	10300	500	26140	50	1	13216478	4467	18.47	2.16	12	0.04	1830.00	15649.00	38850	20230518	-13.00	23700	20220930	42.62	38850	-13.00	20230518	27750	21.80	20230106	38850	-13.00	20230518	23700	42.62	20220930	1.17	N	119610	500	66 억	716704	N	N	0	N	N
97	20230816	090738	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	-100	5	-0.29	12793700	372	1.19	34400	34400	34300	44700	24100	34400	34391.51	5.42	-142	35733	35066	34133	33466	32533	34600	33000	66	10300	500	26140	50	1	13216478	4533	18.74	2.19	12	0.00	1830.00	15649.00	38850	20230518	-11.71	23700	20220930	44.73	38850	-11.71	20230518	27750	23.60	20230106	38850	-11.71	20230518	23700	44.73	20220930	1.17	N	119610	500	66 억	716704	N	N	0	N	N
98	20230814	160729	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	100	2	0.29	1080012950	31302	48.81	34500	34800	33200	44550	24050	34300	34503.02	5.45	-1008	35566	34932	33966	33332	32366	35250	33650	66	10250	500	26060	50	1	13216478	4546	18.80	2.20	12	0.24	1830.00	15649.00	38850	20230518	-11.45	23700	20220930	45.15	38850	-11.45	20230518	27750	23.96	20230106	38850	-11.45	20230518	23700	45.15	20220930	1.17	N	119610	500	66 억	719779	N	N	0	N	N
99	20230814	150727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	400	2	1.17	1038771700	30109	46.95	34500	34800	33200	44550	24050	34300	34500.37	5.45	-794	35566	34932	33966	33332	32366	35250	33650	66	10250	500	26060	50	1	13216478	4586	18.96	2.22	12	0.23	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	1.17	N	119610	500	66 억	719779	N	N	0	N	N
100	20230814	140729	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	450	2	1.31	856375750	24857	38.76	34500	34800	33200	44550	24050	34300	34452.10	5.45	509	35566	34932	33966	33332	32366	35250	33650	66	10250	500	26060	50	1	13216478	4593	18.99	2.22	12	0.19	1830.00	15649.00	38850	20230518	-10.55	23700	20220930	46.62	38850	-10.55	20230518	27750	25.23	20230106	38850	-10.55	20230518	23700	46.62	20220930	1.17	N	119610	500	66 억	719779	N	N	0	N	N
101	20230814	130722	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	400	2	1.17	708560950	20600	32.12	34500	34800	33200	44550	24050	34300	34396.16	5.45	1653	35566	34932	33966	33332	32366	35250	33650	66	10250	500	26060	50	1	13216478	4586	18.96	2.22	12	0.16	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	1.17	N	119610	500	66 억	719779	N	N	0	N	N
102	20230814	120727	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	400	2	1.17	604854600	17612	27.46	34500	34800	33200	44550	24050	34300	34343.32	5.45	2429	35566	34932	33966	33332	32366	35250	33650	66	10250	500	26060	50	1	13216478	4586	18.96	2.22	12	0.13	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	1.17	N	119610	500	66 억	719779	N	N	0	N	N
103	20230814	110723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	400	2	1.17	477576950	13941	21.74	34500	34750	33200	44550	24050	34300	34257.01	5.45	2431	35566	34932	33966	33332	32366	35250	33650	66	10250	500	26060	50	1	13216478	4586	18.96	2.22	12	0.11	1830.00	15649.00	38850	20230518	-10.68	23700	20220930	46.41	38850	-10.68	20230518	27750	25.05	20230106	38850	-10.68	20230518	23700	46.41	20220930	1.17	N	119610	500	66 억	719779	N	N	0	N	N
104	20230814	100724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-50	5	-0.15	219441100	6458	10.07	34500	34500	33200	44550	24050	34300	33979.73	5.45	1840	35566	34932	33966	33332	32366	35250	33650	66	10250	500	26060	50	1	13216478	4527	18.72	2.19	12	0.05	1830.00	15649.00	38850	20230518	-11.84	23700	20220930	44.51	38850	-11.84	20230518	27750	23.42	20230106	38850	-11.84	20230518	23700	44.51	20220930	1.17	N	119610	500	66 억	719779	N	N	0	N	N
105	20230814	090723	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33600	-700	5	-2.04	51688550	1531	2.39	34500	34500	33200	44550	24050	34300	33761.30	5.45	-12	35566	34932	33966	33332	32366	35250	33650	66	10250	500	26060	50	1	13216478	4441	18.36	2.15	12	0.01	1830.00	15649.00	38850	20230518	-13.51	23700	20220930	41.77	38850	-13.51	20230518	27750	21.08	20230106	38850	-13.51	20230518	23700	41.77	20220930	1.17	N	119610	500	66 억	719779	N	N	0	N	N
106	20230811	160724	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	900	2	2.69	2170363650	64099	190.24	33250	34600	33000	43400	23400	33400	33859.53	5.47	1141	34566	33982	33366	32782	32166	34275	33075	66	10000	500	25380	50	1	13216478	4533	18.74	2.19	12	0.48	1830.00	15649.00	38850	20230518	-11.71	23700	20220930	44.73	38850	-11.71	20230518	27750	23.60	20230106	38850	-11.71	20230518	23700	44.73	20220930	1.16	N	119610	500	66 억	722776	N	N	0	N	N
107	20230811	150719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	850	2	2.54	2027873750	59942	177.90	33250	34600	33000	43400	23400	33400	33830.60	5.47	1837	34566	33982	33366	32782	32166	34275	33075	66	10000	500	25380	50	1	13216478	4527	18.72	2.19	12	0.45	1830.00	15649.00	38850	20230518	-11.84	23700	20220930	44.51	38850	-11.84	20230518	27750	23.42	20230106	38850	-11.84	20230518	23700	44.51	20220930	1.16	N	119610	500	66 억	722776	N	N	0	N	N
108	20230811	140718	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	700	2	2.10	1525517000	45214	134.19	33250	34600	33000	43400	23400	33400	33739.93	5.47	4773	34566	33982	33366	32782	32166	34275	33075	66	10000	500	25380	50	1	13216478	4507	18.63	2.18	12	0.34	1830.00	15649.00	38850	20230518	-12.23	23700	20220930	43.88	38850	-12.23	20230518	27750	22.88	20230106	38850	-12.23	20230518	23700	43.88	20220930	1.16	N	119610	500	66 억	722776	N	N	0	N	N
109	20230811	130718	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	850	2	2.54	1090482800	32507	96.48	33250	34350	33000	43400	23400	33400	33546.09	5.47	7320	34566	33982	33366	32782	32166	34275	33075	66	10000	500	25380	50	1	13216478	4527	18.72	2.19	12	0.25	1830.00	15649.00	38850	20230518	-11.84	23700	20220930	44.51	38850	-11.84	20230518	27750	23.42	20230106	38850	-11.84	20230518	23700	44.51	20220930	1.16	N	119610	500	66 억	722776	N	N	0	N	N
110	20230811	120711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	500	2	1.50	822965350	24667	73.21	33250	33900	33000	43400	23400	33400	33363.01	5.47	8229	34566	33982	33366	32782	32166	34275	33075	66	10000	500	25380	50	1	13216478	4480	18.52	2.17	12	0.19	1830.00	15649.00	38850	20230518	-12.74	23700	20220930	43.04	38850	-12.74	20230518	27750	22.16	20230106	38850	-12.74	20230518	23700	43.04	20220930	1.16	N	119610	500	66 억	722776	N	N	0	N	N
111	20230811	110711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	0	3	0.00	563023250	16934	50.26	33250	33700	33000	43400	23400	33400	33248.10	5.47	6314	34566	33982	33366	32782	32166	34275	33075	66	10000	500	25380	50	1	13216478	4414	18.25	2.13	12	0.13	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.16	N	119610	500	66 억	722776	N	N	0	N	N
112	20230811	100710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	0	3	0.00	354610800	10707	31.78	33250	33400	33000	43400	23400	33400	33119.53	5.47	4935	34566	33982	33366	32782	32166	34275	33075	66	10000	500	25380	50	1	13216478	4414	18.25	2.13	12	0.08	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.16	N	119610	500	66 억	722776	N	N	0	N	N
113	20230811	090717	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33000	-400	5	-1.20	68673250	2077	6.16	33250	33350	33000	43400	23400	33400	33063.67	5.47	78	34566	33982	33366	32782	32166	34275	33075	66	10000	500	25380	50	1	13216478	4361	18.03	2.11	12	0.02	1830.00	15649.00	38850	20230518	-15.06	23700	20220930	39.24	38850	-15.06	20230518	27750	18.92	20230106	38850	-15.06	20230518	23700	39.24	20220930	1.16	N	119610	500	66 억	722776	N	N	0	N	N
114	20230810	160710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	100	2	0.30	1117681350	33424	204.45	32900	33950	32750	43250	23350	33300	33439.49	5.41	7405	33833	33566	33083	32816	32333	33700	32950	66	9950	500	25300	50	1	13216478	4414	18.25	2.13	12	0.25	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.15	N	119610	500	66 억	715292	N	N	9	N	N
115	20230810	150707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	200	2	0.60	1044936700	31254	191.18	32900	33950	32750	43250	23350	33300	33433.69	5.41	7897	33833	33566	33083	32816	32333	33700	32950	66	9950	500	25300	50	1	13216478	4428	18.31	2.14	12	0.24	1830.00	15649.00	38850	20230518	-13.77	23700	20220930	41.35	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	23700	41.35	20220930	1.15	N	119610	500	66 억	715292	N	N	9	N	N
116	20230810	140707	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	250	2	0.75	433821650	13094	80.10	32900	33550	32750	43250	23350	33300	33131.33	5.41	13	33833	33566	33083	32816	32333	33700	32950	66	9950	500	25300	50	1	13216478	4434	18.33	2.14	12	0.10	1830.00	15649.00	38850	20230518	-13.64	23700	20220930	41.56	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	23700	41.56	20220930	1.15	N	119610	500	66 억	715292	N	N	9	N	N
117	20230810	130702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	100	2	0.30	367406500	11103	67.92	32900	33450	32750	43250	23350	33300	33090.74	5.41	-416	33833	33566	33083	32816	32333	33700	32950	66	9950	500	25300	50	1	13216478	4414	18.25	2.13	12	0.08	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.15	N	119610	500	66 억	715292	N	N	9	N	N
118	20230810	120714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	-200	5	-0.60	319279800	9656	59.07	32900	33250	32750	43250	23350	33300	33065.43	5.41	-881	33833	33566	33083	32816	32333	33700	32950	66	9950	500	25300	50	1	13216478	4375	18.09	2.12	12	0.07	1830.00	15649.00	38850	20230518	-14.80	23700	20220930	39.66	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	23700	39.66	20220930	1.15	N	119610	500	66 억	715292	N	N	9	N	N
119	20230810	110714	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	-250	5	-0.75	177572050	5376	32.88	32900	33250	32750	43250	23350	33300	33030.52	5.41	-388	33833	33566	33083	32816	32333	33700	32950	66	9950	500	25300	50	1	13216478	4368	18.06	2.11	12	0.04	1830.00	15649.00	38850	20230518	-14.93	23700	20220930	39.45	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	23700	39.45	20220930	1.15	N	119610	500	66 억	715292	N	N	9	N	N
120	20230810	100711	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	-250	5	-0.75	112313400	3403	20.82	32900	33250	32750	43250	23350	33300	33004.23	5.41	40	33833	33566	33083	32816	32333	33700	32950	66	9950	500	25300	50	1	13216478	4368	18.06	2.11	12	0.03	1830.00	15649.00	38850	20230518	-14.93	23700	20220930	39.45	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	23700	39.45	20220930	1.15	N	119610	500	66 억	715292	N	N	9	N	N
121	20230810	090719	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33150	-150	5	-0.45	12876950	392	2.40	32900	33150	32750	43250	23350	33300	32849.36	5.41	16	33833	33566	33083	32816	32333	33700	32950	66	9950	500	25300	50	1	13216478	4381	18.11	2.12	12	0.00	1830.00	15649.00	38850	20230518	-14.67	23700	20220930	39.87	38850	-14.67	20230518	27750	19.46	20230106	38850	-14.67	20230518	23700	39.87	20220930	1.15	N	119610	500	66 억	715292	N	N	9	N	N
122	20230809	160709	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33300	-100	5	-0.30	539678850	16343	65.50	33100	33350	32600	43400	23400	33400	33021.83	5.43	-1187	34666	34032	33566	32932	32466	33800	32700	66	10000	500	25380	50	1	13216478	4401	18.20	2.13	12	0.12	1830.00	15649.00	38850	20230518	-14.29	23700	20220930	40.51	38850	-14.29	20230518	27750	20.00	20230106	38850	-14.29	20230518	23700	40.51	20220930	1.15	N	119610	500	66 억	717297	N	N	9	N	N
123	20230809	150701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	-350	5	-1.05	490997250	14875	59.62	33100	33350	32600	43400	23400	33400	33008.22	5.43	-1121	34666	34032	33566	32932	32466	33800	32700	66	10000	500	25380	50	1	13216478	4368	18.06	2.11	12	0.11	1830.00	15649.00	38850	20230518	-14.93	23700	20220930	39.45	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	23700	39.45	20220930	1.15	N	119610	500	66 억	717297	N	N	0	N	N
124	20230809	140700	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	-300	5	-0.90	427076500	12941	51.87	33100	33350	32600	43400	23400	33400	33001.82	5.43	-1015	34666	34032	33566	32932	32466	33800	32700	66	10000	500	25380	50	1	13216478	4375	18.09	2.12	12	0.10	1830.00	15649.00	38850	20230518	-14.80	23700	20220930	39.66	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	23700	39.66	20220930	1.15	N	119610	500	66 억	717297	N	N	0	N	N
125	20230809	130715	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	-300	5	-0.90	380368450	11529	46.21	33100	33350	32600	43400	23400	33400	32992.32	5.43	-324	34666	34032	33566	32932	32466	33800	32700	66	10000	500	25380	50	1	13216478	4375	18.09	2.12	12	0.09	1830.00	15649.00	38850	20230518	-14.80	23700	20220930	39.66	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	23700	39.66	20220930	1.15	N	119610	500	66 억	717297	N	N	0	N	N
126	20230809	120712	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32900	-500	5	-1.50	351378700	10651	42.69	33100	33350	32600	43400	23400	33400	32990.21	5.43	-266	34666	34032	33566	32932	32466	33800	32700	66	10000	500	25380	50	1	13216478	4348	17.98	2.10	12	0.08	1830.00	15649.00	38850	20230518	-15.32	23700	20220930	38.82	38850	-15.32	20230518	27750	18.56	20230106	38850	-15.32	20230518	23700	38.82	20220930	1.15	N	119610	500	66 억	717297	N	N	0	N	N
127	20230809	110710	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32950	-450	5	-1.35	300010500	9092	36.44	33100	33350	32600	43400	23400	33400	32997.20	5.43	90	34666	34032	33566	32932	32466	33800	32700	66	10000	500	25380	50	1	13216478	4355	18.01	2.11	12	0.07	1830.00	15649.00	38850	20230518	-15.19	23700	20220930	39.03	38850	-15.19	20230518	27750	18.74	20230106	38850	-15.19	20230518	23700	39.03	20220930	1.15	N	119610	500	66 억	717297	N	N	0	N	N
128	20230809	100658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	-300	5	-0.90	233036100	7067	28.32	33100	33350	32600	43400	23400	33400	32975.25	5.43	437	34666	34032	33566	32932	32466	33800	32700	66	10000	500	25380	50	1	13216478	4375	18.09	2.12	12	0.05	1830.00	15649.00	38850	20230518	-14.80	23700	20220930	39.66	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	23700	39.66	20220930	1.15	N	119610	500	66 억	717297	N	N	0	N	N
129	20230809	090701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	-350	5	-1.05	52680150	1595	6.39	33100	33100	32900	43400	23400	33400	33028.31	5.43	140	34666	34032	33566	32932	32466	33800	32700	66	10000	500	25380	50	1	13216478	4368	18.06	2.11	12	0.01	1830.00	15649.00	38850	20230518	-14.93	23700	20220930	39.45	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	23700	39.45	20220930	1.15	N	119610	500	66 억	717297	N	N	0	N	N
130	20230808	160716	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	-650	5	-1.91	836130850	24949	72.46	33750	34200	33100	44250	23850	34050	33513.61	5.42	1243	35083	34566	33683	33166	32283	34825	33425	66	10200	500	25870	50	1	13216478	4414	18.25	2.13	12	0.19	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.15	N	119610	500	66 억	715812	N	N	0	N	N
131	20230808	150706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33150	-900	5	-2.64	783231850	23356	67.84	33750	34200	33100	44250	23850	34050	33534.50	5.42	970	35083	34566	33683	33166	32283	34825	33425	66	10200	500	25870	50	1	13216478	4381	18.11	2.12	12	0.18	1830.00	15649.00	38850	20230518	-14.67	23700	20220930	39.87	38850	-14.67	20230518	27750	19.46	20230106	38850	-14.67	20230518	23700	39.87	20220930	1.15	N	119610	500	66 억	715812	N	N	0	N	N
132	20230808	140703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	-650	5	-1.91	664366200	19778	57.44	33750	34200	33250	44250	23850	34050	33591.17	5.42	1138	35083	34566	33683	33166	32283	34825	33425	66	10200	500	25870	50	1	13216478	4414	18.25	2.13	12	0.15	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.15	N	119610	500	66 억	715812	N	N	0	N	N
133	20230808	130656	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	-700	5	-2.06	564504550	16786	48.75	33750	34200	33250	44250	23850	34050	33629.49	5.42	790	35083	34566	33683	33166	32283	34825	33425	66	10200	500	25870	50	1	13216478	4408	18.22	2.13	12	0.13	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.15	N	119610	500	66 억	715812	N	N	0	N	N
134	20230808	120702	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	-700	5	-2.06	465874550	13834	40.18	33750	34200	33250	44250	23850	34050	33676.06	5.42	763	35083	34566	33683	33166	32283	34825	33425	66	10200	500	25870	50	1	13216478	4408	18.22	2.13	12	0.10	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.15	N	119610	500	66 억	715812	N	N	0	N	N
135	20230808	110652	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	-600	5	-1.76	375489100	11126	32.31	33750	34200	33300	44250	23850	34050	33748.80	5.42	527	35083	34566	33683	33166	32283	34825	33425	66	10200	500	25870	50	1	13216478	4421	18.28	2.14	12	0.08	1830.00	15649.00	38850	20230518	-13.90	23700	20220930	41.14	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	23700	41.14	20220930	1.15	N	119610	500	66 억	715812	N	N	0	N	N
136	20230808	100705	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	0	3	0.00	142940950	4202	12.20	33750	34200	33750	44250	23850	34050	34017.36	5.42	-13	35083	34566	33683	33166	32283	34825	33425	66	10200	500	25870	50	1	13216478	4500	18.61	2.18	12	0.03	1830.00	15649.00	38850	20230518	-12.36	23700	20220930	43.67	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	23700	43.67	20220930	1.15	N	119610	500	66 억	715812	N	N	0	N	N
137	20230808	090706	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	50	2	0.15	12151450	357	1.04	33750	34100	33750	44250	23850	34050	34037.68	5.42	101	35083	34566	33683	33166	32283	34825	33425	66	10200	500	25870	50	1	13216478	4507	18.63	2.18	12	0.00	1830.00	15649.00	38850	20230518	-12.23	23700	20220930	43.88	38850	-12.23	20230518	27750	22.88	20230106	38850	-12.23	20230518	23700	43.88	20220930	1.15	N	119610	500	66 억	715812	N	N	0	N	N
138	20230807	160701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	750	2	2.25	1160920700	34427	175.44	33300	34200	32800	43250	23350	33300	33721.08	5.41	9066	34300	33800	33500	33000	32700	34050	33250	66	9950	500	25300	50	1	13216478	4500	18.61	2.18	12	0.26	1830.00	15649.00	38850	20230518	-12.36	23700	20220930	43.67	38850	-12.36	20230518	27750	22.70	20230106	38850	-12.36	20230518	23700	43.67	20220930	1.19	N	119610	500	66 억	714351	N	N	4	N	N
139	20230807	150701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	850	2	2.55	1126924250	33428	170.35	33300	34200	32800	43250	23350	33300	33711.99	5.41	9184	34300	33800	33500	33000	32700	34050	33250	66	9950	500	25300	50	1	13216478	4513	18.66	2.18	12	0.25	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	1.19	N	119610	500	66 억	714351	N	N	4	N	N
140	20230807	140703	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	800	2	2.40	933536250	27755	141.44	33300	34150	32800	43250	23350	33300	33634.89	5.41	8297	34300	33800	33500	33000	32700	34050	33250	66	9950	500	25300	50	1	13216478	4507	18.63	2.18	12	0.21	1830.00	15649.00	38850	20230518	-12.23	23700	20220930	43.88	38850	-12.23	20230518	27750	22.88	20230106	38850	-12.23	20230518	23700	43.88	20220930	1.19	N	119610	500	66 억	714351	N	N	4	N	N
141	20230807	130657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	550	2	1.65	779974550	23240	118.43	33300	34150	32800	43250	23350	33300	33561.73	5.41	7153	34300	33800	33500	33000	32700	34050	33250	66	9950	500	25300	50	1	13216478	4474	18.50	2.16	12	0.18	1830.00	15649.00	38850	20230518	-12.87	23700	20220930	42.83	38850	-12.87	20230518	27750	21.98	20230106	38850	-12.87	20230518	23700	42.83	20220930	1.19	N	119610	500	66 억	714351	N	N	4	N	N
142	20230807	120655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	700	2	2.10	563718550	16879	86.02	33300	34050	32800	43250	23350	33300	33397.63	5.41	8327	34300	33800	33500	33000	32700	34050	33250	66	9950	500	25300	50	1	13216478	4494	18.58	2.17	12	0.13	1830.00	15649.00	38850	20230518	-12.48	23700	20220930	43.46	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	23700	43.46	20220930	1.19	N	119610	500	66 억	714351	N	N	4	N	N
143	20230807	110651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	200	2	0.60	376861900	11346	57.82	33300	33600	32800	43250	23350	33300	33215.40	5.41	6139	34300	33800	33500	33000	32700	34050	33250	66	9950	500	25300	50	1	13216478	4428	18.31	2.14	12	0.09	1830.00	15649.00	38850	20230518	-13.77	23700	20220930	41.35	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	23700	41.35	20220930	1.19	N	119610	500	66 억	714351	N	N	4	N	N
144	20230807	100658	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	-200	5	-0.60	199728750	6039	30.78	33300	33300	32800	43250	23350	33300	33073.15	5.41	3028	34300	33800	33500	33000	32700	34050	33250	66	9950	500	25300	50	1	13216478	4375	18.09	2.12	12	0.05	1830.00	15649.00	38850	20230518	-14.80	23700	20220930	39.66	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	23700	39.66	20220930	1.19	N	119610	500	66 억	714351	N	N	4	N	N
145	20230807	090657	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32950	-350	5	-1.05	22193050	670	3.41	33300	33300	32800	43250	23350	33300	33123.96	5.41	-28	34300	33800	33500	33000	32700	34050	33250	66	9950	500	25300	50	1	13216478	4355	18.01	2.11	12	0.01	1830.00	15649.00	38850	20230518	-15.19	23700	20220930	39.03	38850	-15.19	20230518	27750	18.74	20230106	38850	-15.19	20230518	23700	39.03	20220930	1.19	N	119610	500	66 억	714351	N	N	4	N	N
146	20230804	160651	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33300	-50	5	-0.15	658082000	19606	55.02	33200	34000	33200	43350	23350	33350	33565.42	5.43	-3923	34783	34066	33283	32566	31783	34425	32925	66	10000	500	25340	50	1	13216478	4401	18.20	2.13	12	0.15	1830.00	15649.00	38850	20230518	-14.29	23700	20220930	40.51	38850	-14.29	20230518	27750	20.00	20230106	38850	-14.29	20230518	23700	40.51	20220930	1.19	N	119610	500	66 억	718173	N	N	4	N	N
147	20230804	150650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	0	3	0.00	621088400	18496	51.91	33200	34000	33200	43350	23350	33350	33579.61	5.43	-4089	34783	34066	33283	32566	31783	34425	32925	66	10000	500	25340	50	1	13216478	4408	18.22	2.13	12	0.14	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.19	N	119610	500	66 억	718173	N	N	66	N	N
148	20230804	140701	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	50	2	0.15	534642350	15909	44.65	33200	34000	33200	43350	23350	33350	33606.28	5.43	-4236	34783	34066	33283	32566	31783	34425	32925	66	10000	500	25340	50	1	13216478	4414	18.25	2.13	12	0.12	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.19	N	119610	500	66 억	718173	N	N	66	N	N
149	20230804	130649	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	0	3	0.00	496586250	14770	41.45	33200	34000	33200	43350	23350	33350	33621.28	5.43	-4654	34783	34066	33283	32566	31783	34425	32925	66	10000	500	25340	50	1	13216478	4408	18.22	2.13	12	0.11	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.19	N	119610	500	66 억	718173	N	N	66	N	N
150	20230804	120649	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	100	2	0.30	408064050	12113	33.99	33200	34000	33200	43350	23350	33350	33688.11	5.43	-5023	34783	34066	33283	32566	31783	34425	32925	66	10000	500	25340	50	1	13216478	4421	18.28	2.14	12	0.09	1830.00	15649.00	38850	20230518	-13.90	23700	20220930	41.14	38850	-13.90	20230518	27750	20.54	20230106	38850	-13.90	20230518	23700	41.14	20220930	1.19	N	119610	500	66 억	718173	N	N	66	N	N
151	20230804	110655	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33600	250	2	0.75	380736300	11296	31.70	33200	34000	33200	43350	23350	33350	33705.41	5.43	-5313	34783	34066	33283	32566	31783	34425	32925	66	10000	500	25340	50	1	13216478	4441	18.36	2.15	12	0.09	1830.00	15649.00	38850	20230518	-13.51	23700	20220930	41.77	38850	-13.51	20230518	27750	21.08	20230106	38850	-13.51	20230518	23700	41.77	20220930	1.19	N	119610	500	66 억	718173	N	N	66	N	N
152	20230804	100645	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33550	200	2	0.60	266007750	7854	22.04	33200	34000	33200	43350	23350	33350	33869.08	5.43	-4362	34783	34066	33283	32566	31783	34425	32925	66	10000	500	25340	50	1	13216478	4434	18.33	2.14	12	0.06	1830.00	15649.00	38850	20230518	-13.64	23700	20220930	41.56	38850	-13.64	20230518	27750	20.90	20230106	38850	-13.64	20230518	23700	41.56	20220930	1.19	N	119610	500	66 억	718173	N	N	66	N	N
153	20230804	090645	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33300	-50	5	-0.15	8124650	244	0.68	33200	33650	33200	43350	23350	33350	33297.75	5.43	-73	34783	34066	33283	32566	31783	34425	32925	66	10000	500	25340	50	1	13216478	4401	18.20	2.13	12	0.00	1830.00	15649.00	38850	20230518	-14.29	23700	20220930	40.51	38850	-14.29	20230518	27750	20.00	20230106	38850	-14.29	20230518	23700	40.51	20220930	1.19	N	119610	500	66 억	718173	N	N	66	N	N
154	20230803	160646	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	600	2	1.83	1187624550	35633	46.36	32750	34000	32500	42550	22950	32750	33329.51	5.44	-1237	34050	33400	33000	32350	31950	33200	32150	66	9800	500	24890	50	1	13216478	4408	18.22	2.13	12	0.27	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.19	N	119610	500	66 억	718431	N	N	66	N	N
155	20230803	150650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	650	2	1.98	1155996100	34682	45.12	32750	34000	32500	42550	22950	32750	33331.47	5.44	-1138	34050	33400	33000	32350	31950	33200	32150	66	9800	500	24890	50	1	13216478	4414	18.25	2.13	12	0.26	1830.00	15649.00	38850	20230518	-14.03	23700	20220930	40.93	38850	-14.03	20230518	27750	20.36	20230106	38850	-14.03	20230518	23700	40.93	20220930	1.19	N	119610	500	66 억	718431	N	N	7	N	N
156	20230803	140644	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	1050	2	3.21	1057772450	31760	41.32	32750	34000	32500	42550	22950	32750	33305.35	5.44	-1194	34050	33400	33000	32350	31950	33200	32150	66	9800	500	24890	50	1	13216478	4467	18.47	2.16	12	0.24	1830.00	15649.00	38850	20230518	-13.00	23700	20220930	42.62	38850	-13.00	20230518	27750	21.80	20230106	38850	-13.00	20230518	23700	42.62	20220930	1.19	N	119610	500	66 억	718431	N	N	7	N	N
157	20230803	130648	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	750	2	2.29	841887050	25369	33.01	32750	33500	32500	42550	22950	32750	33185.83	5.44	-183	34050	33400	33000	32350	31950	33200	32150	66	9800	500	24890	50	1	13216478	4428	18.31	2.14	12	0.19	1830.00	15649.00	38850	20230518	-13.77	23700	20220930	41.35	38850	-13.77	20230518	27750	20.72	20230106	38850	-13.77	20230518	23700	41.35	20220930	1.19	N	119610	500	66 억	718431	N	N	7	N	N
158	20230803	120650	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	600	2	1.83	712370150	21488	27.96	32750	33450	32500	42550	22950	32750	33152.19	5.44	119	34050	33400	33000	32350	31950	33200	32150	66	9800	500	24890	50	1	13216478	4408	18.22	2.13	12	0.16	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.19	N	119610	500	66 억	718431	N	N	7	N	N
159	20230803	110642	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	600	2	1.83	550743950	16607	21.61	32750	33450	32500	42550	22950	32750	33163.61	5.44	628	34050	33400	33000	32350	31950	33200	32150	66	9800	500	24890	50	1	13216478	4408	18.22	2.13	12	0.13	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.19	N	119610	500	66 억	718431	N	N	7	N	N
160	20230803	100641	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33250	500	2	1.53	188875300	5729	7.45	32750	33300	32500	42550	22950	32750	32968.67	5.44	1594	34050	33400	33000	32350	31950	33200	32150	66	9800	500	24890	50	1	13216478	4394	18.17	2.12	12	0.04	1830.00	15649.00	38850	20230518	-14.41	23700	20220930	40.30	38850	-14.41	20230518	27750	19.82	20230106	38850	-14.41	20230518	23700	40.30	20220930	1.19	N	119610	500	66 억	718431	N	N	7	N	N
161	20230803	090641	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32700	-50	5	-0.15	13783600	421	0.55	32750	32750	32650	42550	22950	32750	32739.90	5.44	-10	34050	33400	33000	32350	31950	33200	32150	66	9800	500	24890	50	1	13216478	4322	17.87	2.09	12	0.00	1830.00	15649.00	38850	20230518	-15.83	23700	20220930	37.97	38850	-15.83	20230518	27750	17.84	20230106	38850	-15.83	20230518	23700	37.97	20220930	1.19	N	119610	500	66 억	718431	N	N	7	N	N
162	20230802	160645	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32750	-950	5	-2.82	2522135400	76650	129.93	33450	33650	32600	43800	23600	33700	32904.72	5.40	4637	35066	34382	33816	33132	32566	34100	32850	66	10100	500	25610	50	1	13216478	4328	17.90	2.09	12	0.58	1830.00	15649.00	38850	20230518	-15.70	23700	20220930	38.19	38850	-15.70	20230518	27750	18.02	20230106	38850	-15.70	20230518	23700	38.19	20220930	1.16	N	119610	500	66 억	713369	N	N	7	N	N
163	20230802	150654	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32850	-850	5	-2.52	2388879750	72591	123.05	33450	33650	32600	43800	23600	33700	32908.68	5.40	5121	35066	34382	33816	33132	32566	34100	32850	66	10100	500	25610	50	1	13216478	4342	17.95	2.10	12	0.55	1830.00	15649.00	38850	20230518	-15.44	23700	20220930	38.61	38850	-15.44	20230518	27750	18.38	20230106	38850	-15.44	20230518	23700	38.61	20220930	1.16	N	119610	500	66 억	713369	N	N	101	N	N
164	20230802	140647	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32800	-900	5	-2.67	2141563650	65054	110.27	33450	33650	32600	43800	23600	33700	32919.70	5.40	6664	35066	34382	33816	33132	32566	34100	32850	66	10100	500	25610	50	1	13216478	4335	17.92	2.10	12	0.49	1830.00	15649.00	38850	20230518	-15.57	23700	20220930	38.40	38850	-15.57	20230518	27750	18.20	20230106	38850	-15.57	20230518	23700	38.40	20220930	1.16	N	119610	500	66 억	713369	N	N	101	N	N
165	20230802	130643	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32900	-800	5	-2.37	1765853300	53579	90.82	33450	33650	32650	43800	23600	33700	32957.84	5.40	9923	35066	34382	33816	33132	32566	34100	32850	66	10100	500	25610	50	1	13216478	4348	17.98	2.10	12	0.41	1830.00	15649.00	38850	20230518	-15.32	23700	20220930	38.82	38850	-15.32	20230518	27750	18.56	20230106	38850	-15.32	20230518	23700	38.82	20220930	1.16	N	119610	500	66 억	713369	N	N	101	N	N
166	20230802	120638	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	-650	5	-1.93	1534296650	46538	78.89	33450	33650	32650	43800	23600	33700	32968.57	5.40	8559	35066	34382	33816	33132	32566	34100	32850	66	10100	500	25610	50	1	13216478	4368	18.06	2.11	12	0.35	1830.00	15649.00	38850	20230518	-14.93	23700	20220930	39.45	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	23700	39.45	20220930	1.16	N	119610	500	66 억	713369	N	N	101	N	N
167	20230802	110637	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	-650	5	-1.93	1316059200	39915	67.66	33450	33650	32650	43800	23600	33700	32971.42	5.40	8513	35066	34382	33816	33132	32566	34100	32850	66	10100	500	25610	50	1	13216478	4368	18.06	2.11	12	0.30	1830.00	15649.00	38850	20230518	-14.93	23700	20220930	39.45	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	23700	39.45	20220930	1.16	N	119610	500	66 억	713369	N	N	101	N	N
168	20230802	100639	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33100	-600	5	-1.78	960850350	29216	49.52	33450	33650	32650	43800	23600	33700	32887.62	5.40	3248	35066	34382	33816	33132	32566	34100	32850	66	10100	500	25610	50	1	13216478	4375	18.09	2.12	12	0.22	1830.00	15649.00	38850	20230518	-14.80	23700	20220930	39.66	38850	-14.80	20230518	27750	19.28	20230106	38850	-14.80	20230518	23700	39.66	20220930	1.16	N	119610	500	66 억	713369	N	N	101	N	N
169	20230802	090639	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33050	-650	5	-1.93	106763800	3208	5.44	33450	33650	33050	43800	23600	33700	33279.57	5.40	-709	35066	34382	33816	33132	32566	34100	32850	66	10100	500	25610	50	1	13216478	4368	18.06	2.11	12	0.02	1830.00	15649.00	38850	20230518	-14.93	23700	20220930	39.45	38850	-14.93	20230518	27750	19.10	20230106	38850	-14.93	20230518	23700	39.45	20220930	1.16	N	119610	500	66 억	713369	N	N	101	N	N
170	20230801	160641	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33700	-800	5	-2.32	1992484350	58987	156.55	34500	34500	33250	44850	24150	34500	33778.81	5.41	-3473	35566	35032	34716	34182	33866	34875	34025	66	10350	500	26220	50	1	13216478	4454	18.42	2.15	12	0.45	1830.00	15649.00	38850	20230518	-13.26	23700	20220930	42.19	38850	-13.26	20230518	27750	21.44	20230106	38850	-13.26	20230518	23700	42.19	20220930	1.18	N	119610	500	66 억	715140	N	N	101	N	N
171	20230801	150637	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-500	5	-1.45	1753611300	51927	137.81	34500	34500	33250	44850	24150	34500	33770.70	5.41	-4400	35566	35032	34716	34182	33866	34875	34025	66	10350	500	26220	50	1	13216478	4494	18.58	2.17	12	0.39	1830.00	15649.00	38850	20230518	-12.48	23700	20220930	43.46	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	23700	43.46	20220930	1.18	N	119610	500	66 억	715140	N	N	18	N	N
172	20230801	140649	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-500	5	-1.45	1525855300	45220	120.01	34500	34500	33250	44850	24150	34500	33742.93	5.41	-3861	35566	35032	34716	34182	33866	34875	34025	66	10350	500	26220	50	1	13216478	4494	18.58	2.17	12	0.34	1830.00	15649.00	38850	20230518	-12.48	23700	20220930	43.46	38850	-12.48	20230518	27750	22.52	20230106	38850	-12.48	20230518	23700	43.46	20220930	1.18	N	119610	500	66 억	715140	N	N	18	N	N
173	20230801	130635	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33700	-800	5	-2.32	1032591800	30667	81.39	34500	34500	33250	44850	24150	34500	33671.11	5.41	-3376	35566	35032	34716	34182	33866	34875	34025	66	10350	500	26220	50	1	13216478	4454	18.42	2.15	12	0.23	1830.00	15649.00	38850	20230518	-13.26	23700	20220930	42.19	38850	-13.26	20230518	27750	21.44	20230106	38850	-13.26	20230518	23700	42.19	20220930	1.18	N	119610	500	66 억	715140	N	N	18	N	N
174	20230801	120635	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	-1150	5	-3.33	661211000	19554	51.89	34500	34500	33300	44850	24150	34500	33814.62	5.41	-4101	35566	35032	34716	34182	33866	34875	34025	66	10350	500	26220	50	1	13216478	4408	18.22	2.13	12	0.15	1830.00	15649.00	38850	20230518	-14.16	23700	20220930	40.72	38850	-14.16	20230518	27750	20.18	20230106	38850	-14.16	20230518	23700	40.72	20220930	1.18	N	119610	500	66 억	715140	N	N	18	N	N
175	20230801	110632	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	-700	5	-2.03	327084800	9598	25.47	34500	34500	33750	44850	24150	34500	34078.43	5.41	-1430	35566	35032	34716	34182	33866	34875	34025	66	10350	500	26220	50	1	13216478	4467	18.47	2.16	12	0.07	1830.00	15649.00	38850	20230518	-13.00	23700	20220930	42.62	38850	-13.00	20230518	27750	21.80	20230106	38850	-13.00	20230518	23700	42.62	20220930	1.18	N	119610	500	66 억	715140	N	N	18	N	N
176	20230801	100637	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	-350	5	-1.01	135204800	3944	10.47	34500	34500	34100	44850	24150	34500	34281.14	5.41	-1214	35566	35032	34716	34182	33866	34875	34025	66	10350	500	26220	50	1	13216478	4513	18.66	2.18	12	0.03	1830.00	15649.00	38850	20230518	-12.10	23700	20220930	44.09	38850	-12.10	20230518	27750	23.06	20230106	38850	-12.10	20230518	23700	44.09	20220930	1.18	N	119610	500	66 억	715140	N	N	18	N	N
177	20230801	090631	55	30.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34350	-150	5	-0.43	26013800	757	2.01	34500	34500	34250	44850	24150	34500	34364.33	5.41	-375	35566	35032	34716	34182	33866	34875	34025	66	10350	500	26220	50	1	13216478	4540	18.77	2.20	12	0.01	1830.00	15649.00	38850	20230518	-11.58	23700	20220930	44.94	38850	-11.58	20230518	27750	23.78	20230106	38850	-11.58	20230518	23700	44.94	20220930	1.18	N	119610	500	66 억	715140	N	N	18	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History