KissMeData/164060/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 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	investmentCareful	shortOverheated
2	20230831	160905	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10300	70	2	0.68	13140670890	1262032	106.72	10200	10610	10110	13290	7170	10230	10412.44	1.83	17683	10503	10366	10153	10016	9803	10260	9910	102	3060	500	7770	10	1	20449577	2106	22.94	3.95	12	6.17	449.00	2610.00	11530	20230628	-10.67	4620	20221013	122.94	11530	-10.67	20230628	5480	87.96	20230112	11530	-10.67	20230628	4620	122.94	20221013	7.85	N	164060	500	102 억	374146	N	N	N	N
3	20230831	151127	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10270	40	2	0.39	12515947860	1201100	101.57	10200	10610	10110	13290	7170	10230	10420.41	1.83	10662	10503	10366	10153	10016	9803	10260	9910	102	3060	500	7770	10	1	20449577	2100	22.87	3.93	12	5.87	449.00	2610.00	11530	20230628	-10.93	4620	20221013	122.29	11530	-10.93	20230628	5480	87.41	20230112	11530	-10.93	20230628	4620	122.29	20221013	7.85	N	164060	500	102 억	374146	N	N	N	N
4	20230831	141232	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10390	160	2	1.56	11228274140	1076351	91.02	10200	10610	10110	13290	7170	10230	10431.81	1.83	45035	10503	10366	10153	10016	9803	10260	9910	102	3060	500	7770	10	1	20449577	2125	23.14	3.98	12	5.26	449.00	2610.00	11530	20230628	-9.89	4620	20221013	124.89	11530	-9.89	20230628	5480	89.60	20230112	11530	-9.89	20230628	4620	124.89	20221013	7.85	N	164060	500	102 억	374146	N	N	N	N
5	20230831	131157	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10470	240	2	2.35	10171493220	975127	82.46	10200	10610	10110	13290	7170	10230	10430.95	1.83	33635	10503	10366	10153	10016	9803	10260	9910	102	3060	500	7770	10	1	20449577	2141	23.32	4.01	12	4.77	449.00	2610.00	11530	20230628	-9.19	4620	20221013	126.62	11530	-9.19	20230628	5480	91.06	20230112	11530	-9.19	20230628	4620	126.62	20221013	7.85	N	164060	500	102 억	374146	N	N	N	N
6	20230831	121235	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10420	190	2	1.86	9217032900	883816	74.74	10200	10610	10110	13290	7170	10230	10428.69	1.83	-243	10503	10366	10153	10016	9803	10260	9910	102	3060	500	7770	10	1	20449577	2131	23.21	3.99	12	4.32	449.00	2610.00	11530	20230628	-9.63	4620	20221013	125.54	11530	-9.63	20230628	5480	90.15	20230112	11530	-9.63	20230628	4620	125.54	20221013	7.85	N	164060	500	102 억	374146	N	N	N	N
7	20230831	111705	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10270	40	2	0.39	8248008610	790208	66.82	10200	10610	10110	13290	7170	10230	10437.78	1.83	23448	10503	10366	10153	10016	9803	10260	9910	102	3060	500	7770	10	1	20449577	2100	22.87	3.93	12	3.86	449.00	2610.00	11530	20230628	-10.93	4620	20221013	122.29	11530	-10.93	20230628	5480	87.41	20230112	11530	-10.93	20230628	4620	122.29	20221013	7.85	N	164060	500	102 억	374146	N	N	N	N
8	20230831	101325	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10370	140	2	1.37	6233250530	596325	50.43	10200	10610	10110	13290	7170	10230	10452.80	1.83	12722	10503	10366	10153	10016	9803	10260	9910	102	3060	500	7770	10	1	20449577	2121	23.10	3.97	12	2.92	449.00	2610.00	11530	20230628	-10.06	4620	20221013	124.46	11530	-10.06	20230628	5480	89.23	20230112	11530	-10.06	20230628	4620	124.46	20221013	7.85	N	164060	500	102 억	374146	N	N	N	N
9	20230831	091149	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10310	80	2	0.78	984070120	95903	8.11	10200	10430	10110	13290	7170	10230	10261.12	1.83	-17076	10503	10366	10153	10016	9803	10260	9910	102	3060	500	7770	10	1	20449577	2108	22.96	3.95	12	0.47	449.00	2610.00	11530	20230628	-10.58	4620	20221013	123.16	11530	-10.58	20230628	5480	88.14	20230112	11530	-10.58	20230628	4620	123.16	20221013	7.85	N	164060	500	102 억	374146	N	N	N	N
10	20230830	160909	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10230	-150	5	-1.45	11799358910	1165565	33.12	10260	10290	9940	13490	7270	10380	10120.90	3.38	-330349	11060	10720	10210	9870	9360	10890	10040	102	3110	500	7880	10	1	20449577	2092	22.78	3.92	12	5.70	449.00	2610.00	11530	20230628	-11.27	4620	20221013	121.43	11530	-11.27	20230628	5480	86.68	20230112	11530	-11.27	20230628	4620	121.43	20221013	7.58	N	164060	500	102 억	691184	N	N	N	N
11	20230830	151100	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10240	-140	5	-1.35	11251746680	1112124	31.60	10260	10290	9940	13490	7270	10380	10115.03	3.38	-311596	11060	10720	10210	9870	9360	10890	10040	102	3110	500	7880	10	1	20449577	2094	22.81	3.92	12	5.44	449.00	2610.00	11530	20230628	-11.19	4620	20221013	121.65	11530	-11.19	20230628	5480	86.86	20230112	11530	-11.19	20230628	4620	121.65	20221013	7.58	N	164060	500	102 억	691184	N	N	N	N
12	20230830	141151	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10190	-190	5	-1.83	10140789550	1003309	28.51	10260	10290	9940	13490	7270	10380	10104.67	3.38	-300591	11060	10720	10210	9870	9360	10890	10040	102	3110	500	7880	10	1	20449577	2084	22.69	3.90	12	4.91	449.00	2610.00	11530	20230628	-11.62	4620	20221013	120.56	11530	-11.62	20230628	5480	85.95	20230112	11530	-11.62	20230628	4620	120.56	20221013	7.58	N	164060	500	102 억	691184	N	N	N	N
13	20230830	131141	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10120	-260	5	-2.50	9322295440	922902	26.22	10260	10290	9940	13490	7270	10380	10098.09	3.38	-294383	11060	10720	10210	9870	9360	10890	10040	102	3110	500	7880	10	1	20449577	2069	22.54	3.88	12	4.51	449.00	2610.00	11530	20230628	-12.23	4620	20221013	119.05	11530	-12.23	20230628	5480	84.67	20230112	11530	-12.23	20230628	4620	119.05	20221013	7.58	N	164060	500	102 억	691184	N	N	N	N
14	20230830	121152	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10120	-260	5	-2.50	8565075580	847895	24.09	10260	10290	9940	13490	7270	10380	10098.34	3.38	-288927	11060	10720	10210	9870	9360	10890	10040	102	3110	500	7880	10	1	20449577	2069	22.54	3.88	12	4.15	449.00	2610.00	11530	20230628	-12.23	4620	20221013	119.05	11530	-12.23	20230628	5480	84.67	20230112	11530	-12.23	20230628	4620	119.05	20221013	7.58	N	164060	500	102 억	691184	N	N	N	N
15	20230830	111651	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10170	-210	5	-2.02	7664994440	759336	21.57	10260	10290	9940	13490	7270	10380	10090.62	3.38	-268900	11060	10720	10210	9870	9360	10890	10040	102	3110	500	7880	10	1	20449577	2080	22.65	3.90	12	3.71	449.00	2610.00	11530	20230628	-11.80	4620	20221013	120.13	11530	-11.80	20230628	5480	85.58	20230112	11530	-11.80	20230628	4620	120.13	20221013	7.58	N	164060	500	102 억	691184	N	N	N	N
16	20230830	101232	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10080	-300	5	-2.89	6439636210	637795	18.12	10260	10290	9940	13490	7270	10380	10092.32	3.38	-276339	11060	10720	10210	9870	9360	10890	10040	102	3110	500	7880	10	1	20449577	2061	22.45	3.86	12	3.12	449.00	2610.00	11530	20230628	-12.58	4620	20221013	118.18	11530	-12.58	20230628	5480	83.94	20230112	11530	-12.58	20230628	4620	118.18	20221013	7.58	N	164060	500	102 억	691184	N	N	N	N
17	20230830	091129	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10120	-260	5	-2.50	2732541400	269118	7.65	10260	10290	10000	13490	7270	10380	10145.18	3.38	-102743	11060	10720	10210	9870	9360	10890	10040	102	3110	500	7880	10	1	20449577	2069	22.54	3.88	12	1.32	449.00	2610.00	11530	20230628	-12.23	4620	20221013	119.05	11530	-12.23	20230628	5480	84.67	20230112	11530	-12.23	20230628	4620	119.05	20221013	7.58	N	164060	500	102 억	691184	N	N	N	N
18	20230829	160903	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10380	590	2	6.03	35364803170	3488806	356.35	9950	10550	9700	12720	6860	9790	10136.38	2.57	179522	10256	10022	9846	9612	9436	9935	9525	102	2930	500	7440	10	1	20449577	2123	23.12	3.98	12	17.06	449.00	2610.00	11530	20230628	-9.97	4620	20221013	124.68	11530	-9.97	20230628	5480	89.42	20230112	11530	-9.97	20230628	4620	124.68	20221013	7.55	N	164060	500	102 억	524934	N	N	N	N
19	20230829	151110	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10320	530	2	5.41	33989674470	3355687	342.75	9950	10550	9700	12720	6860	9790	10128.98	2.57	184049	10256	10022	9846	9612	9436	9935	9525	102	2930	500	7440	10	1	20449577	2110	22.98	3.95	12	16.41	449.00	2610.00	11530	20230628	-10.49	4620	20221013	123.38	11530	-10.49	20230628	5480	88.32	20230112	11530	-10.49	20230628	4620	123.38	20221013	7.55	N	164060	500	102 억	524934	N	N	N	N
20	20230829	141232	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10180	390	2	3.98	28702325060	2843174	290.41	9950	10550	9700	12720	6860	9790	10095.17	2.57	74283	10256	10022	9846	9612	9436	9935	9525	102	2930	500	7440	10	1	20449577	2082	22.67	3.90	12	13.90	449.00	2610.00	11530	20230628	-11.71	4620	20221013	120.35	11530	-11.71	20230628	5480	85.77	20230112	11530	-11.71	20230628	4620	120.35	20221013	7.55	N	164060	500	102 억	524934	N	N	N	N
21	20230829	131140	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9930	140	2	1.43	24284229030	2406842	245.84	9950	10550	9700	12720	6860	9790	10089.66	2.57	-79552	10256	10022	9846	9612	9436	9935	9525	102	2930	500	7440	10	1	20449577	2031	22.12	3.80	12	11.77	449.00	2610.00	11530	20230628	-13.88	4620	20221013	114.94	11530	-13.88	20230628	5480	81.20	20230112	11530	-13.88	20230628	4620	114.94	20221013	7.55	N	164060	500	102 억	524934	N	N	N	N
22	20230829	121223	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9720	-70	5	-0.72	22150371130	2189031	223.59	9950	10550	9710	12720	6860	9790	10118.80	2.57	-21269	10256	10022	9846	9612	9436	9935	9525	102	2930	500	7440	10	1	20449577	1988	21.65	3.72	12	10.70	449.00	2610.00	11530	20230628	-15.70	4620	20221013	110.39	11530	-15.70	20230628	5480	77.37	20230112	11530	-15.70	20230628	4620	110.39	20221013	7.55	N	164060	500	102 억	524934	N	N	N	N
23	20230829	111857	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10080	290	2	2.96	17389213040	1706534	174.31	9950	10550	9760	12720	6860	9790	10189.78	2.57	155934	10256	10022	9846	9612	9436	9935	9525	102	2930	500	7440	10	1	20449577	2061	22.45	3.86	12	8.35	449.00	2610.00	11530	20230628	-12.58	4620	20221013	118.18	11530	-12.58	20230628	5480	83.94	20230112	11530	-12.58	20230628	4620	118.18	20221013	7.55	N	164060	500	102 억	524934	N	N	N	N
24	20230829	101324	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9970	180	2	1.84	3724801640	375734	38.38	9950	10020	9760	12720	6860	9790	9913.40	2.57	-12344	10256	10022	9846	9612	9436	9935	9525	102	2930	500	7440	10	1	20449577	2039	22.20	3.82	12	1.84	449.00	2610.00	11530	20230628	-13.53	4620	20221013	115.80	11530	-13.53	20230628	5480	81.93	20230112	11530	-13.53	20230628	4620	115.80	20221013	7.55	N	164060	500	102 억	524934	N	N	N	N
25	20230829	090849	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9920	130	2	1.33	1478762850	148344	15.15	9950	10020	9880	12720	6860	9790	9968.47	2.57	-19717	10256	10022	9846	9612	9436	9935	9525	102	2930	500	7440	10	1	20449577	2029	22.09	3.80	12	0.73	449.00	2610.00	11530	20230628	-13.96	4620	20221013	114.72	11530	-13.96	20230628	5480	81.02	20230112	11530	-13.96	20230628	4620	114.72	20221013	7.55	N	164060	500	102 억	524934	N	N	N	N
26	20230828	160838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9790	70	2	0.72	9476184620	959207	87.78	9910	10080	9670	12630	6810	9720	9879.54	2.84	-59415	10440	10080	9720	9360	9000	10260	9540	102	2910	500	7380	10	1	20449577	2002	21.80	3.75	12	4.69	449.00	2610.00	11530	20230628	-15.09	4620	20221013	111.90	11530	-15.09	20230628	5480	78.65	20230112	11530	-15.09	20230628	4620	111.90	20221013	7.55	N	164060	500	102 억	581497	N	N	N	N
27	20230828	150848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9800	80	2	0.82	9195988050	930576	85.16	9910	10080	9670	12630	6810	9720	9882.04	2.84	-57223	10440	10080	9720	9360	9000	10260	9540	102	2910	500	7380	10	1	20449577	2004	21.83	3.75	12	4.55	449.00	2610.00	11530	20230628	-15.00	4620	20221013	112.12	11530	-15.00	20230628	5480	78.83	20230112	11530	-15.00	20230628	4620	112.12	20221013	7.55	N	164060	500	102 억	581497	N	N	N	N
28	20230828	140849	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9860	140	2	1.44	8531194400	862881	78.96	9910	10080	9670	12630	6810	9720	9886.87	2.84	-46695	10440	10080	9720	9360	9000	10260	9540	102	2910	500	7380	10	1	20449577	2016	21.96	3.78	12	4.22	449.00	2610.00	11530	20230628	-14.48	4620	20221013	113.42	11530	-14.48	20230628	5480	79.93	20230112	11530	-14.48	20230628	4620	113.42	20221013	7.55	N	164060	500	102 억	581497	N	N	N	N
29	20230828	130856	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9970	250	2	2.57	6518763720	660946	60.48	9910	10080	9670	12630	6810	9720	9862.78	2.84	-84742	10440	10080	9720	9360	9000	10260	9540	102	2910	500	7380	10	1	20449577	2039	22.20	3.82	12	3.23	449.00	2610.00	11530	20230628	-13.53	4620	20221013	115.80	11530	-13.53	20230628	5480	81.93	20230112	11530	-13.53	20230628	4620	115.80	20221013	7.55	N	164060	500	102 억	581497	N	N	N	N
30	20230828	120848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9840	120	2	1.23	5641673380	572483	52.39	9910	10080	9670	12630	6810	9720	9854.74	2.84	-122080	10440	10080	9720	9360	9000	10260	9540	102	2910	500	7380	10	1	20449577	2012	21.92	3.77	12	2.80	449.00	2610.00	11530	20230628	-14.66	4620	20221013	112.99	11530	-14.66	20230628	5480	79.56	20230112	11530	-14.66	20230628	4620	112.99	20221013	7.55	N	164060	500	102 억	581497	N	N	N	N
31	20230828	110844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9710	-10	5	-0.10	4827218650	489601	44.80	9910	10080	9670	12630	6810	9720	9859.50	2.84	-134288	10440	10080	9720	9360	9000	10260	9540	102	2910	500	7380	10	1	20449577	1986	21.63	3.72	12	2.39	449.00	2610.00	11530	20230628	-15.78	4620	20221013	110.17	11530	-15.78	20230628	5480	77.19	20230112	11530	-15.78	20230628	4620	110.17	20221013	7.55	N	164060	500	102 억	581497	N	N	N	N
32	20230828	100836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9720	0	3	0.00	4112692970	415997	38.07	9910	10080	9700	12630	6810	9720	9886.35	2.84	-114088	10440	10080	9720	9360	9000	10260	9540	102	2910	500	7380	10	1	20449577	1988	21.65	3.72	12	2.03	449.00	2610.00	11530	20230628	-15.70	4620	20221013	110.39	11530	-15.70	20230628	5480	77.37	20230112	11530	-15.70	20230628	4620	110.39	20221013	7.55	N	164060	500	102 억	581497	N	N	N	N
33	20230828	090848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	10050	330	2	3.40	1444413260	145655	13.33	9910	10080	9750	12630	6810	9720	9916.67	2.84	-22196	10440	10080	9720	9360	9000	10260	9540	102	2910	500	7380	10	1	20449577	2055	22.38	3.85	12	0.71	449.00	2610.00	11530	20230628	-12.84	4620	20221013	117.53	11530	-12.84	20230628	5480	83.39	20230112	11530	-12.84	20230628	4620	117.53	20221013	7.55	N	164060	500	102 억	581497	N	N	N	N
34	20230825	160843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9720	140	2	1.46	10678005500	1084162	200.04	9550	10080	9360	12450	6710	9580	9850.32	2.66	37103	10113	9846	9573	9306	9033	9980	9440	102	2870	500	7280	10	1	20449577	1988	21.65	3.72	12	5.30	449.00	2610.00	11530	20230628	-15.70	4620	20221013	110.39	11530	-15.70	20230628	5480	77.37	20230112	11530	-15.70	20230628	4620	110.39	20221013	7.10	N	164060	500	102 억	544334	N	N	N	N
35	20230825	150847	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9680	100	2	1.04	10398930010	1055438	194.74	9550	10080	9360	12450	6710	9580	9853.85	2.66	43181	10113	9846	9573	9306	9033	9980	9440	102	2870	500	7280	10	1	20449577	1980	21.56	3.71	12	5.16	449.00	2610.00	11530	20230628	-16.05	4620	20221013	109.52	11530	-16.05	20230628	5480	76.64	20230112	11530	-16.05	20230628	4620	109.52	20221013	7.10	N	164060	500	102 억	544334	N	N	N	N
36	20230825	140845	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9760	180	2	1.88	9618520790	975035	179.90	9550	10080	9360	12450	6710	9580	9866.08	2.66	64052	10113	9846	9573	9306	9033	9980	9440	102	2870	500	7280	10	1	20449577	1996	21.74	3.74	12	4.77	449.00	2610.00	11530	20230628	-15.35	4620	20221013	111.26	11530	-15.35	20230628	5480	78.10	20230112	11530	-15.35	20230628	4620	111.26	20221013	7.10	N	164060	500	102 억	544334	N	N	N	N
37	20230825	130840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9770	190	2	1.98	9006033380	912400	168.35	9550	10080	9360	12450	6710	9580	9872.11	2.66	93435	10113	9846	9573	9306	9033	9980	9440	102	2870	500	7280	10	1	20449577	1998	21.76	3.74	12	4.46	449.00	2610.00	11530	20230628	-15.26	4620	20221013	111.47	11530	-15.26	20230628	5480	78.28	20230112	11530	-15.26	20230628	4620	111.47	20221013	7.10	N	164060	500	102 억	544334	N	N	N	N
38	20230825	120841	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9750	170	2	1.77	8649835750	875949	161.62	9550	10080	9360	12450	6710	9580	9876.29	2.66	101407	10113	9846	9573	9306	9033	9980	9440	102	2870	500	7280	10	1	20449577	1994	21.71	3.74	12	4.28	449.00	2610.00	11530	20230628	-15.44	4620	20221013	111.04	11530	-15.44	20230628	5480	77.92	20230112	11530	-15.44	20230628	4620	111.04	20221013	7.10	N	164060	500	102 억	544334	N	N	N	N
39	20230825	110843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9990	410	2	4.28	7339053860	743226	137.13	9550	10080	9360	12450	6710	9580	9876.33	2.66	143930	10113	9846	9573	9306	9033	9980	9440	102	2870	500	7280	10	1	20449577	2043	22.25	3.83	12	3.63	449.00	2610.00	11530	20230628	-13.36	4620	20221013	116.23	11530	-13.36	20230628	5480	82.30	20230112	11530	-13.36	20230628	4620	116.23	20221013	7.10	N	164060	500	102 억	544334	N	N	N	N
40	20230825	100846	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9880	300	2	3.13	5156625150	523309	96.56	9550	10080	9360	12450	6710	9580	9856.19	2.66	118738	10113	9846	9573	9306	9033	9980	9440	102	2870	500	7280	10	1	20449577	2020	22.00	3.79	12	2.56	449.00	2610.00	11530	20230628	-14.31	4620	20221013	113.85	11530	-14.31	20230628	5480	80.29	20230112	11530	-14.31	20230628	4620	113.85	20221013	7.10	N	164060	500	102 억	544334	N	N	N	N
41	20230825	090841	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9500	-80	5	-0.84	346953390	36598	6.75	9550	9550	9360	12450	6710	9580	9466.59	2.66	-11106	10113	9846	9573	9306	9033	9980	9440	102	2870	500	7280	10	1	20449577	1943	21.16	3.64	12	0.18	449.00	2610.00	11530	20230628	-17.61	4620	20221013	105.63	11530	-17.61	20230628	5480	73.36	20230112	11530	-17.61	20230628	4620	105.63	20221013	7.10	N	164060	500	102 억	544334	N	N	N	N
42	20230824	160836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9580	170	2	1.81	5153779730	536120	78.16	9400	9840	9300	12230	6590	9410	9613.36	2.45	44362	10123	9766	9573	9216	9023	9670	9120	102	2820	500	7150	10	1	20449577	1959	21.34	3.67	12	2.62	449.00	2610.00	11530	20230628	-16.91	4620	20221013	107.36	11530	-16.91	20230628	5480	74.82	20230112	11530	-16.91	20230628	4620	107.36	20221013	7.26	N	164060	500	102 억	500307	N	N	N	N
43	20230824	150834	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9530	120	2	1.28	4929914270	512786	74.76	9400	9840	9300	12230	6590	9410	9613.99	2.45	51133	10123	9766	9573	9216	9023	9670	9120	102	2820	500	7150	10	1	20449577	1949	21.22	3.65	12	2.51	449.00	2610.00	11530	20230628	-17.35	4620	20221013	106.28	11530	-17.35	20230628	5480	73.91	20230112	11530	-17.35	20230628	4620	106.28	20221013	7.26	N	164060	500	102 억	500307	N	N	N	N
44	20230824	140836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9560	150	2	1.59	4403873180	457661	66.72	9400	9840	9300	12230	6590	9410	9622.57	2.45	67726	10123	9766	9573	9216	9023	9670	9120	102	2820	500	7150	10	1	20449577	1955	21.29	3.66	12	2.24	449.00	2610.00	11530	20230628	-17.09	4620	20221013	106.93	11530	-17.09	20230628	5480	74.45	20230112	11530	-17.09	20230628	4620	106.93	20221013	7.26	N	164060	500	102 억	500307	N	N	N	N
45	20230824	130839	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9700	290	2	3.08	3937138030	409063	59.64	9400	9840	9300	12230	6590	9410	9624.78	2.45	64700	10123	9766	9573	9216	9023	9670	9120	102	2820	500	7150	10	1	20449577	1984	21.60	3.72	12	2.00	449.00	2610.00	11530	20230628	-15.87	4620	20221013	109.96	11530	-15.87	20230628	5480	77.01	20230112	11530	-15.87	20230628	4620	109.96	20221013	7.26	N	164060	500	102 억	500307	N	N	N	N
46	20230824	120843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9740	330	2	3.51	3540689260	368277	53.69	9400	9840	9300	12230	6590	9410	9614.21	2.45	58747	10123	9766	9573	9216	9023	9670	9120	102	2820	500	7150	10	1	20449577	1992	21.69	3.73	12	1.80	449.00	2610.00	11530	20230628	-15.52	4620	20221013	110.82	11530	-15.52	20230628	5480	77.74	20230112	11530	-15.52	20230628	4620	110.82	20221013	7.26	N	164060	500	102 억	500307	N	N	N	N
47	20230824	110839	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9700	290	2	3.08	2174465240	228477	33.31	9400	9710	9300	12230	6590	9410	9517.22	2.45	23231	10123	9766	9573	9216	9023	9670	9120	102	2820	500	7150	10	1	20449577	1984	21.60	3.72	12	1.12	449.00	2610.00	11530	20230628	-15.87	4620	20221013	109.96	11530	-15.87	20230628	5480	77.01	20230112	11530	-15.87	20230628	4620	109.96	20221013	7.26	N	164060	500	102 억	500307	N	N	N	N
48	20230824	100833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9560	150	2	1.59	1255778130	132997	19.39	9400	9600	9300	12230	6590	9410	9442.16	2.45	-2730	10123	9766	9573	9216	9023	9670	9120	102	2820	500	7150	10	1	20449577	1955	21.29	3.66	12	0.65	449.00	2610.00	11530	20230628	-17.09	4620	20221013	106.93	11530	-17.09	20230628	5480	74.45	20230112	11530	-17.09	20230628	4620	106.93	20221013	7.26	N	164060	500	102 억	500307	N	N	N	N
49	20230824	090837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9380	-30	5	-0.32	303216100	32379	4.72	9400	9510	9300	12230	6590	9410	9364.57	2.45	-11203	10123	9766	9573	9216	9023	9670	9120	102	2820	500	7150	10	1	20449577	1918	20.89	3.59	12	0.16	449.00	2610.00	11530	20230628	-18.65	4620	20221013	103.03	11530	-18.65	20230628	5480	71.17	20230112	11530	-18.65	20230628	4620	103.03	20221013	7.26	N	164060	500	102 억	500307	N	N	N	N
50	20230823	160833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9410	-290	5	-2.99	6484858930	676206	71.34	9900	9930	9380	12610	6790	9700	9591.18	2.97	-107225	10160	9930	9700	9470	9240	10045	9585	102	2910	500	7370	10	1	20449577	1924	20.96	3.61	12	3.31	449.00	2610.00	11530	20230628	-18.39	4620	20221013	103.68	11530	-18.39	20230628	5480	71.72	20230112	11530	-18.39	20230628	4620	103.68	20221013	7.30	N	164060	500	102 억	607657	N	N	N	N
51	20230823	150833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9470	-230	5	-2.37	5939819100	618418	65.25	9900	9930	9380	12610	6790	9700	9604.86	2.97	-113769	10160	9930	9700	9470	9240	10045	9585	102	2910	500	7370	10	1	20449577	1937	21.09	3.63	12	3.02	449.00	2610.00	11530	20230628	-17.87	4620	20221013	104.98	11530	-17.87	20230628	5480	72.81	20230112	11530	-17.87	20230628	4620	104.98	20221013	7.30	N	164060	500	102 억	607657	N	N	N	N
52	20230823	140839	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9530	-170	5	-1.75	5373880470	558817	58.96	9900	9930	9380	12610	6790	9700	9616.53	2.97	-123448	10160	9930	9700	9470	9240	10045	9585	102	2910	500	7370	10	1	20449577	1949	21.22	3.65	12	2.73	449.00	2610.00	11530	20230628	-17.35	4620	20221013	106.28	11530	-17.35	20230628	5480	73.91	20230112	11530	-17.35	20230628	4620	106.28	20221013	7.30	N	164060	500	102 억	607657	N	N	N	N
53	20230823	130832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9520	-180	5	-1.86	5031459500	522767	55.15	9900	9930	9380	12610	6790	9700	9624.67	2.97	-126712	10160	9930	9700	9470	9240	10045	9585	102	2910	500	7370	10	1	20449577	1947	21.20	3.65	12	2.56	449.00	2610.00	11530	20230628	-17.43	4620	20221013	106.06	11530	-17.43	20230628	5480	73.72	20230112	11530	-17.43	20230628	4620	106.06	20221013	7.30	N	164060	500	102 억	607657	N	N	N	N
54	20230823	120838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9400	-300	5	-3.09	4459174570	462786	48.83	9900	9930	9380	12610	6790	9700	9635.50	2.97	-110763	10160	9930	9700	9470	9240	10045	9585	102	2910	500	7370	10	1	20449577	1922	20.94	3.60	12	2.26	449.00	2610.00	11530	20230628	-18.47	4620	20221013	103.46	11530	-18.47	20230628	5480	71.53	20230112	11530	-18.47	20230628	4620	103.46	20221013	7.30	N	164060	500	102 억	607657	N	N	N	N
55	20230823	110832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9430	-270	5	-2.78	3968790680	410684	43.33	9900	9930	9410	12610	6790	9700	9663.86	2.97	-97394	10160	9930	9700	9470	9240	10045	9585	102	2910	500	7370	10	1	20449577	1928	21.00	3.61	12	2.01	449.00	2610.00	11530	20230628	-18.21	4620	20221013	104.11	11530	-18.21	20230628	5480	72.08	20230112	11530	-18.21	20230628	4620	104.11	20221013	7.30	N	164060	500	102 억	607657	N	N	N	N
56	20230823	100832	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9550	-150	5	-1.55	3227008050	332495	35.08	9900	9930	9480	12610	6790	9700	9705.43	2.97	-79576	10160	9930	9700	9470	9240	10045	9585	102	2910	500	7370	10	1	20449577	1953	21.27	3.66	12	1.63	449.00	2610.00	11530	20230628	-17.17	4620	20221013	106.71	11530	-17.17	20230628	5480	74.27	20230112	11530	-17.17	20230628	4620	106.71	20221013	7.30	N	164060	500	102 억	607657	N	N	N	N
57	20230823	090840	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9900	200	2	2.06	870555020	88186	9.30	9900	9900	9810	12610	6790	9700	9871.81	2.97	-9094	10160	9930	9700	9470	9240	10045	9585	102	2910	500	7370	10	1	20449577	2025	22.05	3.79	12	0.43	449.00	2610.00	11530	20230628	-14.14	4620	20221013	114.29	11530	-14.14	20230628	5480	80.66	20230112	11530	-14.14	20230628	4620	114.29	20221013	7.30	N	164060	500	102 억	607657	N	N	N	N
58	20230822	160829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9700	140	2	1.46	9154196340	938704	116.44	9620	9930	9470	12420	6700	9560	9752.09	2.80	35744	10013	9786	9353	9126	8693	9900	9240	102	2860	500	7260	10	1	20449577	1984	21.60	3.72	12	4.59	449.00	2610.00	11530	20230628	-15.87	4620	20221013	109.96	11530	-15.87	20230628	5480	77.01	20230112	11530	-15.87	20230628	4620	109.96	20221013	7.76	N	164060	500	102 억	571866	N	N	N	N
59	20230822	150830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9590	30	2	0.31	8865912960	908829	112.74	9620	9930	9470	12420	6700	9560	9755.31	2.80	34003	10013	9786	9353	9126	8693	9900	9240	102	2860	500	7260	10	1	20449577	1961	21.36	3.67	12	4.44	449.00	2610.00	11530	20230628	-16.83	4620	20221013	107.58	11530	-16.83	20230628	5480	75.00	20230112	11530	-16.83	20230628	4620	107.58	20221013	7.76	N	164060	500	102 억	571866	N	N	N	N
60	20230822	140830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9670	110	2	1.15	7936291420	811982	100.72	9620	9930	9470	12420	6700	9560	9773.97	2.80	6572	10013	9786	9353	9126	8693	9900	9240	102	2860	500	7260	10	1	20449577	1977	21.54	3.70	12	3.97	449.00	2610.00	11530	20230628	-16.13	4620	20221013	109.31	11530	-16.13	20230628	5480	76.46	20230112	11530	-16.13	20230628	4620	109.31	20221013	7.76	N	164060	500	102 억	571866	N	N	N	N
61	20230822	130828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9720	160	2	1.67	7397835520	756409	93.83	9620	9930	9470	12420	6700	9560	9780.21	2.80	13079	10013	9786	9353	9126	8693	9900	9240	102	2860	500	7260	10	1	20449577	1988	21.65	3.72	12	3.70	449.00	2610.00	11530	20230628	-15.70	4620	20221013	110.39	11530	-15.70	20230628	5480	77.37	20230112	11530	-15.70	20230628	4620	110.39	20221013	7.76	N	164060	500	102 억	571866	N	N	N	N
62	20230822	120815	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9750	190	2	1.99	7109619140	726844	90.16	9620	9930	9470	12420	6700	9560	9781.49	2.80	16630	10013	9786	9353	9126	8693	9900	9240	102	2860	500	7260	10	1	20449577	1994	21.71	3.74	12	3.55	449.00	2610.00	11530	20230628	-15.44	4620	20221013	111.04	11530	-15.44	20230628	5480	77.92	20230112	11530	-15.44	20230628	4620	111.04	20221013	7.76	N	164060	500	102 억	571866	N	N	N	N
63	20230822	110827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9760	200	2	2.09	6503753020	664636	82.45	9620	9930	9470	12420	6700	9560	9785.44	2.80	32954	10013	9786	9353	9126	8693	9900	9240	102	2860	500	7260	10	1	20449577	1996	21.74	3.74	12	3.25	449.00	2610.00	11530	20230628	-15.35	4620	20221013	111.26	11530	-15.35	20230628	5480	78.10	20230112	11530	-15.35	20230628	4620	111.26	20221013	7.76	N	164060	500	102 억	571866	N	N	N	N
64	20230822	100824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9700	140	2	1.46	5034674240	514630	63.84	9620	9930	9470	12420	6700	9560	9783.10	2.80	24549	10013	9786	9353	9126	8693	9900	9240	102	2860	500	7260	10	1	20449577	1984	21.60	3.72	12	2.52	449.00	2610.00	11530	20230628	-15.87	4620	20221013	109.96	11530	-15.87	20230628	5480	77.01	20230112	11530	-15.87	20230628	4620	109.96	20221013	7.76	N	164060	500	102 억	571866	N	N	N	N
65	20230822	090826	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9690	130	2	1.36	757681990	78926	9.79	9620	9740	9470	12420	6700	9560	9599.90	2.80	-3931	10013	9786	9353	9126	8693	9900	9240	102	2860	500	7260	10	1	20449577	1982	21.58	3.71	12	0.39	449.00	2610.00	11530	20230628	-15.96	4620	20221013	109.74	11530	-15.96	20230628	5480	76.82	20230112	11530	-15.96	20230628	4620	109.74	20221013	7.76	N	164060	500	102 억	571866	N	N	N	N
66	20230821	160823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9560	440	2	4.82	7539722710	801912	54.80	9000	9580	8920	11850	6390	9120	9401.80	2.53	57628	10233	9676	9183	8626	8133	9955	8905	102	2730	500	6930	10	1	20449577	1955	21.29	3.66	12	3.92	449.00	2610.00	11530	20230628	-17.09	4620	20221013	106.93	11530	-17.09	20230628	5480	74.45	20230112	11530	-17.09	20230628	4620	106.93	20221013	7.95	N	164060	500	102 억	517138	N	N	N	N
67	20230821	150829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9530	410	2	4.50	7200725370	766381	52.37	9000	9580	8920	11850	6390	9120	9395.77	2.53	60819	10233	9676	9183	8626	8133	9955	8905	102	2730	500	6930	10	1	20449577	1949	21.22	3.65	12	3.75	449.00	2610.00	11530	20230628	-17.35	4620	20221013	106.28	11530	-17.35	20230628	5480	73.91	20230112	11530	-17.35	20230628	4620	106.28	20221013	7.95	N	164060	500	102 억	517138	N	N	N	N
68	20230821	140825	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9540	420	2	4.61	6279470850	669728	45.77	9000	9580	8920	11850	6390	9120	9376.17	2.53	77559	10233	9676	9183	8626	8133	9955	8905	102	2730	500	6930	10	1	20449577	1951	21.25	3.66	12	3.28	449.00	2610.00	11530	20230628	-17.26	4620	20221013	106.49	11530	-17.26	20230628	5480	74.09	20230112	11530	-17.26	20230628	4620	106.49	20221013	7.95	N	164060	500	102 억	517138	N	N	N	N
69	20230821	130835	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9440	320	2	3.51	3966133590	426755	29.16	9000	9520	8920	11850	6390	9120	9293.72	2.53	30757	10233	9676	9183	8626	8133	9955	8905	102	2730	500	6930	10	1	20449577	1930	21.02	3.62	12	2.09	449.00	2610.00	11530	20230628	-18.13	4620	20221013	104.33	11530	-18.13	20230628	5480	72.26	20230112	11530	-18.13	20230628	4620	104.33	20221013	7.95	N	164060	500	102 억	517138	N	N	N	N
70	20230821	120831	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9470	350	2	3.84	3749195090	403812	27.60	9000	9520	8920	11850	6390	9120	9284.53	2.53	27079	10233	9676	9183	8626	8133	9955	8905	102	2730	500	6930	10	1	20449577	1937	21.09	3.63	12	1.97	449.00	2610.00	11530	20230628	-17.87	4620	20221013	104.98	11530	-17.87	20230628	5480	72.81	20230112	11530	-17.87	20230628	4620	104.98	20221013	7.95	N	164060	500	102 억	517138	N	N	N	N
71	20230821	110825	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9480	360	2	3.95	2599385730	282269	19.29	9000	9500	8920	11850	6390	9120	9208.91	2.53	-16358	10233	9676	9183	8626	8133	9955	8905	102	2730	500	6930	10	1	20449577	1939	21.11	3.63	12	1.38	449.00	2610.00	11530	20230628	-17.78	4620	20221013	105.19	11530	-17.78	20230628	5480	72.99	20230112	11530	-17.78	20230628	4620	105.19	20221013	7.95	N	164060	500	102 억	517138	N	N	N	N
72	20230821	100823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9150	30	2	0.33	1201494940	132879	9.08	9000	9200	8920	11850	6390	9120	9041.99	2.53	-39953	10233	9676	9183	8626	8133	9955	8905	102	2730	500	6930	10	1	20449577	1871	20.38	3.51	12	0.65	449.00	2610.00	11530	20230628	-20.64	4620	20221013	98.05	11530	-20.64	20230628	5480	66.97	20230112	11530	-20.64	20230628	4620	98.05	20221013	7.95	N	164060	500	102 억	517138	N	N	N	N
73	20230821	090831	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8940	-180	5	-1.97	460251960	51079	3.49	9000	9080	8920	11850	6390	9120	9010.48	2.53	-25532	10233	9676	9183	8626	8133	9955	8905	102	2730	500	6930	10	1	20449577	1828	19.91	3.43	12	0.25	449.00	2610.00	11530	20230628	-22.46	4620	20221013	93.51	11530	-22.46	20230628	5480	63.14	20230112	11530	-22.46	20230628	4620	93.51	20221013	7.95	N	164060	500	102 억	517138	N	N	N	N
74	20230818	160825	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9120	-10	5	-0.11	13636979470	1459819	183.61	9030	9740	8690	11860	6400	9130	9341.86	1.87	132678	9930	9530	8900	8500	7870	9730	8700	102	2730	500	6930	10	1	20449577	1865	20.31	3.49	12	7.14	449.00	2610.00	11530	20230628	-20.90	4620	20221013	97.40	11530	-20.90	20230628	5480	66.42	20230112	11530	-20.90	20230628	4620	97.40	20221013	7.90	N	164060	500	102 억	381736	N	N	N	N
75	20230818	150817	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9110	-20	5	-0.22	13323487350	1425380	179.28	9030	9740	8690	11860	6400	9130	9347.32	1.87	139824	9930	9530	8900	8500	7870	9730	8700	102	2730	500	6930	10	1	20449577	1863	20.29	3.49	12	6.97	449.00	2610.00	11530	20230628	-20.99	4620	20221013	97.19	11530	-20.99	20230628	5480	66.24	20230112	11530	-20.99	20230628	4620	97.19	20221013	7.90	N	164060	500	102 억	381736	N	N	N	N
76	20230818	140823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9200	70	2	0.77	12313065360	1314833	165.38	9030	9740	8690	11860	6400	9130	9364.74	1.87	154345	9930	9530	8900	8500	7870	9730	8700	102	2730	500	6930	10	1	20449577	1881	20.49	3.52	12	6.43	449.00	2610.00	11530	20230628	-20.21	4620	20221013	99.13	11530	-20.21	20230628	5480	67.88	20230112	11530	-20.21	20230628	4620	99.13	20221013	7.90	N	164060	500	102 억	381736	N	N	N	N
77	20230818	130816	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9470	340	2	3.72	8306033920	873231	109.83	9030	9740	8900	11860	6400	9130	9511.84	1.87	104490	9930	9530	8900	8500	7870	9730	8700	102	2730	500	6930	10	1	20449577	1937	21.09	3.63	12	4.27	449.00	2610.00	11530	20230628	-17.87	4620	20221013	104.98	11530	-17.87	20230628	5480	72.81	20230112	11530	-17.87	20230628	4620	104.98	20221013	7.90	N	164060	500	102 억	381736	N	N	N	N
78	20230818	120829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9490	360	2	3.94	7898871200	830431	104.45	9030	9740	8900	11860	6400	9130	9511.78	1.87	111413	9930	9530	8900	8500	7870	9730	8700	102	2730	500	6930	10	1	20449577	1941	21.14	3.64	12	4.06	449.00	2610.00	11530	20230628	-17.69	4620	20221013	105.41	11530	-17.69	20230628	5480	73.18	20230112	11530	-17.69	20230628	4620	105.41	20221013	7.90	N	164060	500	102 억	381736	N	N	N	N
79	20230818	110819	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9520	390	2	4.27	6151321050	649104	81.64	9030	9690	8900	11860	6400	9130	9476.64	1.87	70815	9930	9530	8900	8500	7870	9730	8700	102	2730	500	6930	10	1	20449577	1947	21.20	3.65	12	3.17	449.00	2610.00	11530	20230628	-17.43	4620	20221013	106.06	11530	-17.43	20230628	5480	73.72	20230112	11530	-17.43	20230628	4620	106.06	20221013	7.90	N	164060	500	102 억	381736	N	N	N	N
80	20230818	100823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9500	370	2	4.05	3798528210	403378	50.74	9030	9640	8900	11860	6400	9130	9416.80	1.87	-3508	9930	9530	8900	8500	7870	9730	8700	102	2730	500	6930	10	1	20449577	1943	21.16	3.64	12	1.97	449.00	2610.00	11530	20230628	-17.61	4620	20221013	105.63	11530	-17.61	20230628	5480	73.36	20230112	11530	-17.61	20230628	4620	105.63	20221013	7.90	N	164060	500	102 억	381736	N	N	N	N
81	20230818	090828	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9360	230	2	2.52	213225650	23392	2.94	9030	9360	8900	11860	6400	9130	9115.32	1.87	-2989	9930	9530	8900	8500	7870	9730	8700	102	2730	500	6930	10	1	20449577	1914	20.85	3.59	12	0.11	449.00	2610.00	11530	20230628	-18.82	4620	20221013	102.60	11530	-18.82	20230628	5480	70.80	20230112	11530	-18.82	20230628	4620	102.60	20221013	7.90	N	164060	500	102 억	381736	N	N	N	N
82	20230817	160824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9130	300	2	3.40	6944662420	791881	99.55	8640	9300	8270	11470	6190	8830	8769.54	1.44	80515	9490	9160	8920	8590	8350	9040	8470	102	2640	500	6710	10	1	20449577	1867	20.33	3.50	12	3.87	449.00	2610.00	11530	20230628	-20.82	4620	20221013	97.62	11530	-20.82	20230628	5480	66.61	20230112	11530	-20.82	20230628	4620	97.62	20221013	7.88	N	164060	500	102 억	295118	N	N	N	N
83	20230817	150829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9160	330	2	3.74	6781533930	774012	97.30	8640	9300	8270	11470	6190	8830	8761.54	1.44	75637	9490	9160	8920	8590	8350	9040	8470	102	2640	500	6710	10	1	20449577	1873	20.40	3.51	12	3.78	449.00	2610.00	11530	20230628	-20.56	4620	20221013	98.27	11530	-20.56	20230628	5480	67.15	20230112	11530	-20.56	20230628	4620	98.27	20221013	7.88	N	164060	500	102 억	295118	N	N	N	N
84	20230817	140822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9190	360	2	4.08	6057476450	695192	87.39	8640	9300	8270	11470	6190	8830	8713.38	1.44	37252	9490	9160	8920	8590	8350	9040	8470	102	2640	500	6710	10	1	20449577	1879	20.47	3.52	12	3.40	449.00	2610.00	11530	20230628	-20.29	4620	20221013	98.92	11530	-20.29	20230628	5480	67.70	20230112	11530	-20.29	20230628	4620	98.92	20221013	7.88	N	164060	500	102 억	295118	N	N	N	N
85	20230817	130819	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9120	290	2	3.28	4946089560	574543	72.23	8640	9220	8270	11470	6190	8830	8608.73	1.44	3682	9490	9160	8920	8590	8350	9040	8470	102	2640	500	6710	10	1	20449577	1865	20.31	3.49	12	2.81	449.00	2610.00	11530	20230628	-20.90	4620	20221013	97.40	11530	-20.90	20230628	5480	66.42	20230112	11530	-20.90	20230628	4620	97.40	20221013	7.88	N	164060	500	102 억	295118	N	N	N	N
86	20230817	120823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8630	-200	5	-2.27	3365601880	398718	50.12	8640	8700	8270	11470	6190	8830	8441.05	1.44	-25483	9490	9160	8920	8590	8350	9040	8470	102	2640	500	6710	10	1	20449577	1765	19.22	3.31	12	1.95	449.00	2610.00	11530	20230628	-25.15	4620	20221013	86.80	11530	-25.15	20230628	5480	57.48	20230112	11530	-25.15	20230628	4620	86.80	20221013	7.88	N	164060	500	102 억	295118	N	N	N	N
87	20230817	110822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8430	-400	5	-4.53	2726893460	323606	40.68	8640	8700	8270	11470	6190	8830	8426.57	1.44	-25277	9490	9160	8920	8590	8350	9040	8470	102	2640	500	6710	10	1	20449577	1724	18.78	3.23	12	1.58	449.00	2610.00	11530	20230628	-26.89	4620	20221013	82.47	11530	-26.89	20230628	5480	53.83	20230112	11530	-26.89	20230628	4620	82.47	20221013	7.88	N	164060	500	102 억	295118	N	N	N	N
88	20230817	100817	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8530	-300	5	-3.40	2130486400	253030	31.81	8640	8700	8270	11470	6190	8830	8419.88	1.44	-11777	9490	9160	8920	8590	8350	9040	8470	102	2640	500	6710	10	1	20449577	1744	19.00	3.27	12	1.24	449.00	2610.00	11530	20230628	-26.02	4620	20221013	84.63	11530	-26.02	20230628	5480	55.66	20230112	11530	-26.02	20230628	4620	84.63	20221013	7.88	N	164060	500	102 억	295118	N	N	N	N
89	20230817	090817	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8450	-380	5	-4.30	468404340	54919	6.90	8640	8700	8450	11470	6190	8830	8528.95	1.44	-4118	9490	9160	8920	8590	8350	9040	8470	102	2640	500	6710	10	1	20449577	1728	18.82	3.24	12	0.27	449.00	2610.00	11530	20230628	-26.71	4620	20221013	82.90	11530	-26.71	20230628	5480	54.20	20230112	11530	-26.71	20230628	4620	82.90	20221013	7.88	N	164060	500	102 억	295118	N	N	N	N
90	20230816	160822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8830	-390	5	-4.23	6950804240	785383	149.13	9250	9250	8680	11980	6460	9220	8849.85	1.55	-22092	9926	9572	9396	9042	8866	9485	8955	102	2760	500	7000	10	1	20449577	1806	19.67	3.38	12	3.84	449.00	2610.00	11530	20230628	-23.42	4620	20221013	91.13	11530	-23.42	20230628	5480	61.13	20230112	11530	-23.42	20230628	4620	91.13	20221013	7.78	N	164060	500	102 억	316721	N	N	N	N
91	20230816	150823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8780	-440	5	-4.77	6712806710	758422	144.01	9250	9250	8680	11980	6460	9220	8850.58	1.55	-21567	9926	9572	9396	9042	8866	9485	8955	102	2760	500	7000	10	1	20449577	1795	19.55	3.36	12	3.71	449.00	2610.00	11530	20230628	-23.85	4620	20221013	90.04	11530	-23.85	20230628	5480	60.22	20230112	11530	-23.85	20230628	4620	90.04	20221013	7.78	N	164060	500	102 억	316721	N	N	N	N
92	20230816	140822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8860	-360	5	-3.90	5739982100	648334	123.11	9250	9250	8680	11980	6460	9220	8852.92	1.55	-28791	9926	9572	9396	9042	8866	9485	8955	102	2760	500	7000	10	1	20449577	1812	19.73	3.39	12	3.17	449.00	2610.00	11530	20230628	-23.16	4620	20221013	91.77	11530	-23.16	20230628	5480	61.68	20230112	11530	-23.16	20230628	4620	91.77	20221013	7.78	N	164060	500	102 억	316721	N	N	N	N
93	20230816	130819	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8770	-450	5	-4.88	5265385450	594586	112.90	9250	9250	8680	11980	6460	9220	8854.99	1.55	-43286	9926	9572	9396	9042	8866	9485	8955	102	2760	500	7000	10	1	20449577	1793	19.53	3.36	12	2.91	449.00	2610.00	11530	20230628	-23.94	4620	20221013	89.83	11530	-23.94	20230628	5480	60.04	20230112	11530	-23.94	20230628	4620	89.83	20221013	7.78	N	164060	500	102 억	316721	N	N	N	N
94	20230816	120831	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8760	-460	5	-4.99	4942144900	557874	105.93	9250	9250	8680	11980	6460	9220	8858.30	1.55	-44773	9926	9572	9396	9042	8866	9485	8955	102	2760	500	7000	10	1	20449577	1791	19.51	3.36	12	2.73	449.00	2610.00	11530	20230628	-24.02	4620	20221013	89.61	11530	-24.02	20230628	5480	59.85	20230112	11530	-24.02	20230628	4620	89.61	20221013	7.78	N	164060	500	102 억	316721	N	N	N	N
95	20230816	110827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8820	-400	5	-4.34	4323457110	487668	92.60	9250	9250	8680	11980	6460	9220	8864.91	1.55	-27269	9926	9572	9396	9042	8866	9485	8955	102	2760	500	7000	10	1	20449577	1804	19.64	3.38	12	2.38	449.00	2610.00	11530	20230628	-23.50	4620	20221013	90.91	11530	-23.50	20230628	5480	60.95	20230112	11530	-23.50	20230628	4620	90.91	20221013	7.78	N	164060	500	102 억	316721	N	N	N	N
96	20230816	100824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8770	-450	5	-4.88	3279967430	369145	70.09	9250	9250	8680	11980	6460	9220	8884.48	1.55	-22229	9926	9572	9396	9042	8866	9485	8955	102	2760	500	7000	10	1	20449577	1793	19.53	3.36	12	1.81	449.00	2610.00	11530	20230628	-23.94	4620	20221013	89.83	11530	-23.94	20230628	5480	60.04	20230112	11530	-23.94	20230628	4620	89.83	20221013	7.78	N	164060	500	102 억	316721	N	N	N	N
97	20230816	090820	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9130	-90	5	-0.98	325308330	35556	6.75	9250	9250	9050	11980	6460	9220	9147.32	1.55	-2843	9926	9572	9396	9042	8866	9485	8955	102	2760	500	7000	10	1	20449577	1867	20.33	3.50	12	0.17	449.00	2610.00	11530	20230628	-20.82	4620	20221013	97.62	11530	-20.82	20230628	5480	66.61	20230112	11530	-20.82	20230628	4620	97.62	20221013	7.78	N	164060	500	102 억	316721	N	N	N	N
98	20230814	160812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9220	-310	5	-3.25	4909641130	517496	50.35	9440	9750	9220	12380	6680	9530	9488.17	1.63	-16318	10243	9886	9633	9276	9023	9760	9150	102	2850	500	7240	10	1	20449577	1885	20.53	3.53	12	2.53	449.00	2610.00	11530	20230628	-20.03	4620	20221013	99.57	11530	-20.03	20230628	5480	68.25	20230112	11530	-20.03	20230628	4620	99.57	20221013	7.91	N	164060	500	102 억	333254	N	N	N	N
99	20230814	150810	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9280	-250	5	-2.62	4398286970	462171	44.97	9440	9750	9240	12380	6680	9530	9516.57	1.63	-27626	10243	9886	9633	9276	9023	9760	9150	102	2850	500	7240	10	1	20449577	1898	20.67	3.56	12	2.26	449.00	2610.00	11530	20230628	-19.51	4620	20221013	100.87	11530	-19.51	20230628	5480	69.34	20230112	11530	-19.51	20230628	4620	100.87	20221013	7.91	N	164060	500	102 억	333254	N	N	N	N
100	20230814	140812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9420	-110	5	-1.15	3581637770	374649	36.45	9440	9750	9370	12380	6680	9530	9560.01	1.63	-24277	10243	9886	9633	9276	9023	9760	9150	102	2850	500	7240	10	1	20449577	1926	20.98	3.61	12	1.83	449.00	2610.00	11530	20230628	-18.30	4620	20221013	103.90	11530	-18.30	20230628	5480	71.90	20230112	11530	-18.30	20230628	4620	103.90	20221013	7.91	N	164060	500	102 억	333254	N	N	N	N
101	20230814	130804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9490	-40	5	-0.42	3260428240	340642	33.14	9440	9750	9370	12380	6680	9530	9571.46	1.63	-17866	10243	9886	9633	9276	9023	9760	9150	102	2850	500	7240	10	1	20449577	1941	21.14	3.64	12	1.67	449.00	2610.00	11530	20230628	-17.69	4620	20221013	105.41	11530	-17.69	20230628	5480	73.18	20230112	11530	-17.69	20230628	4620	105.41	20221013	7.91	N	164060	500	102 억	333254	N	N	N	N
102	20230814	120809	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9470	-60	5	-0.63	2941775180	306965	29.87	9440	9750	9370	12380	6680	9530	9583.47	1.63	-12267	10243	9886	9633	9276	9023	9760	9150	102	2850	500	7240	10	1	20449577	1937	21.09	3.63	12	1.50	449.00	2610.00	11530	20230628	-17.87	4620	20221013	104.98	11530	-17.87	20230628	5480	72.81	20230112	11530	-17.87	20230628	4620	104.98	20221013	7.91	N	164060	500	102 억	333254	N	N	N	N
103	20230814	110804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9630	100	2	1.05	2455161230	255848	24.89	9440	9750	9370	12380	6680	9530	9596.25	1.63	-3524	10243	9886	9633	9276	9023	9760	9150	102	2850	500	7240	10	1	20449577	1969	21.45	3.69	12	1.25	449.00	2610.00	11530	20230628	-16.48	4620	20221013	108.44	11530	-16.48	20230628	5480	75.73	20230112	11530	-16.48	20230628	4620	108.44	20221013	7.91	N	164060	500	102 억	333254	N	N	N	N
104	20230814	100806	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9580	50	2	0.52	2036083730	212205	20.65	9440	9750	9370	12380	6680	9530	9594.98	1.63	-2013	10243	9886	9633	9276	9023	9760	9150	102	2850	500	7240	10	1	20449577	1959	21.34	3.67	12	1.04	449.00	2610.00	11530	20230628	-16.91	4620	20221013	107.36	11530	-16.91	20230628	5480	74.82	20230112	11530	-16.91	20230628	4620	107.36	20221013	7.91	N	164060	500	102 억	333254	N	N	N	N
105	20230814	090804	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9420	-110	5	-1.15	388826570	41078	4.00	9440	9640	9370	12380	6680	9530	9465.09	1.63	-704	10243	9886	9633	9276	9023	9760	9150	102	2850	500	7240	10	1	20449577	1926	20.98	3.61	12	0.20	449.00	2610.00	11530	20230628	-18.30	4620	20221013	103.90	11530	-18.30	20230628	5480	71.90	20230112	11530	-18.30	20230628	4620	103.90	20221013	7.91	N	164060	500	102 억	333254	N	N	N	N
106	20230811	160805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9530	-320	5	-3.25	9807405750	1021508	49.87	9950	9990	9380	12800	6900	9850	9600.98	2.46	-173873	10363	10106	9823	9566	9283	10235	9695	102	2950	500	7480	10	1	20449577	1949	21.22	3.65	12	5.00	449.00	2610.00	11530	20230628	-17.35	4620	20221013	106.28	11530	-17.35	20230628	5480	73.91	20230112	11530	-17.35	20230628	4620	106.28	20221013	7.97	N	164060	500	102 억	503233	N	N	N	N
107	20230811	150801	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9520	-330	5	-3.35	9256436750	963611	47.04	9950	9990	9380	12800	6900	9850	9605.99	2.46	-171743	10363	10106	9823	9566	9283	10235	9695	102	2950	500	7480	10	1	20449577	1947	21.20	3.65	12	4.71	449.00	2610.00	11530	20230628	-17.43	4620	20221013	106.06	11530	-17.43	20230628	5480	73.72	20230112	11530	-17.43	20230628	4620	106.06	20221013	7.97	N	164060	500	102 억	503233	N	N	N	N
108	20230811	140759	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9550	-300	5	-3.05	8799252080	915660	44.70	9950	9990	9380	12800	6900	9850	9609.74	2.46	-153380	10363	10106	9823	9566	9283	10235	9695	102	2950	500	7480	10	1	20449577	1953	21.27	3.66	12	4.48	449.00	2610.00	11530	20230628	-17.17	4620	20221013	106.71	11530	-17.17	20230628	5480	74.27	20230112	11530	-17.17	20230628	4620	106.71	20221013	7.97	N	164060	500	102 억	503233	N	N	N	N
109	20230811	130758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9540	-310	5	-3.15	8300069020	863269	42.14	9950	9990	9380	12800	6900	9850	9614.70	2.46	-141436	10363	10106	9823	9566	9283	10235	9695	102	2950	500	7480	10	1	20449577	1951	21.25	3.66	12	4.22	449.00	2610.00	11530	20230628	-17.26	4620	20221013	106.49	11530	-17.26	20230628	5480	74.09	20230112	11530	-17.26	20230628	4620	106.49	20221013	7.97	N	164060	500	102 억	503233	N	N	N	N
110	20230811	120751	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9600	-250	5	-2.54	7821833850	813148	39.70	9950	9990	9380	12800	6900	9850	9619.20	2.46	-138834	10363	10106	9823	9566	9283	10235	9695	102	2950	500	7480	10	1	20449577	1963	21.38	3.68	12	3.98	449.00	2610.00	11530	20230628	-16.74	4620	20221013	107.79	11530	-16.74	20230628	5480	75.18	20230112	11530	-16.74	20230628	4620	107.79	20221013	7.97	N	164060	500	102 억	503233	N	N	N	N
111	20230811	110752	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9490	-360	5	-3.65	7115489700	739014	36.08	9950	9990	9380	12800	6900	9850	9628.36	2.46	-133297	10363	10106	9823	9566	9283	10235	9695	102	2950	500	7480	10	1	20449577	1941	21.14	3.64	12	3.61	449.00	2610.00	11530	20230628	-17.69	4620	20221013	105.41	11530	-17.69	20230628	5480	73.18	20230112	11530	-17.69	20230628	4620	105.41	20221013	7.97	N	164060	500	102 억	503233	N	N	N	N
112	20230811	100750	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9580	-270	5	-2.74	4508394550	463782	22.64	9950	9990	9560	12800	6900	9850	9720.93	2.46	-88927	10363	10106	9823	9566	9283	10235	9695	102	2950	500	7480	10	1	20449577	1959	21.34	3.67	12	2.27	449.00	2610.00	11530	20230628	-16.91	4620	20221013	107.36	11530	-16.91	20230628	5480	74.82	20230112	11530	-16.91	20230628	4620	107.36	20221013	7.97	N	164060	500	102 억	503233	N	N	N	N
113	20230811	090758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9790	-60	5	-0.61	1292226790	130773	6.38	9950	9990	9720	12800	6900	9850	9881.45	2.46	-50313	10363	10106	9823	9566	9283	10235	9695	102	2950	500	7480	10	1	20449577	2002	21.80	3.75	12	0.64	449.00	2610.00	11530	20230628	-15.09	4620	20221013	111.90	11530	-15.09	20230628	5480	78.65	20230112	11530	-15.09	20230628	4620	111.90	20221013	7.97	N	164060	500	102 억	503233	N	N	N	N
114	20230810	160749	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9850	140	2	1.44	19911242370	2026953	226.09	9710	10080	9540	12620	6800	9710	9823.31	3.30	-175239	10336	10022	9556	9242	8776	10180	9400	102	2910	500	7370	10	1	20449577	2014	21.94	3.77	12	9.91	449.00	2610.00	11530	20230628	-14.57	4620	20221013	113.20	11530	-14.57	20230628	5480	79.74	20230112	11530	-14.57	20230628	4620	113.20	20221013	7.69	N	164060	500	102 억	675745	N	N	N	N
115	20230810	150747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9880	170	2	1.75	18435926950	1876873	209.35	9710	10080	9540	12620	6800	9710	9822.87	3.30	-173493	10336	10022	9556	9242	8776	10180	9400	102	2910	500	7370	10	1	20449577	2020	22.00	3.79	12	9.18	449.00	2610.00	11530	20230628	-14.31	4620	20221013	113.85	11530	-14.31	20230628	5480	80.29	20230112	11530	-14.31	20230628	4620	113.85	20221013	7.69	N	164060	500	102 억	675745	N	N	N	N
116	20230810	140748	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9670	-40	5	-0.41	11547781520	1180398	131.66	9710	9960	9540	12620	6800	9710	9783.14	3.30	-170507	10336	10022	9556	9242	8776	10180	9400	102	2910	500	7370	10	1	20449577	1977	21.54	3.70	12	5.77	449.00	2610.00	11530	20230628	-16.13	4620	20221013	109.31	11530	-16.13	20230628	5480	76.46	20230112	11530	-16.13	20230628	4620	109.31	20221013	7.69	N	164060	500	102 억	675745	N	N	N	N
117	20230810	130741	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9890	180	2	1.85	5999828420	615643	68.67	9710	9890	9540	12620	6800	9710	9745.81	3.30	-58770	10336	10022	9556	9242	8776	10180	9400	102	2910	500	7370	10	1	20449577	2022	22.03	3.79	12	3.01	449.00	2610.00	11530	20230628	-14.22	4620	20221013	114.07	11530	-14.22	20230628	5480	80.47	20230112	11530	-14.22	20230628	4620	114.07	20221013	7.69	N	164060	500	102 억	675745	N	N	N	N
118	20230810	120755	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9800	90	2	0.93	4506761220	463409	51.69	9710	9880	9540	12620	6800	9710	9725.34	3.30	-66012	10336	10022	9556	9242	8776	10180	9400	102	2910	500	7370	10	1	20449577	2004	21.83	3.75	12	2.27	449.00	2610.00	11530	20230628	-15.00	4620	20221013	112.12	11530	-15.00	20230628	5480	78.83	20230112	11530	-15.00	20230628	4620	112.12	20221013	7.69	N	164060	500	102 억	675745	N	N	N	N
119	20230810	110755	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9620	-90	5	-0.93	3896003710	400566	44.68	9710	9880	9540	12620	6800	9710	9726.37	3.30	-80519	10336	10022	9556	9242	8776	10180	9400	102	2910	500	7370	10	1	20449577	1967	21.43	3.69	12	1.96	449.00	2610.00	11530	20230628	-16.57	4620	20221013	108.23	11530	-16.57	20230628	5480	75.55	20230112	11530	-16.57	20230628	4620	108.23	20221013	7.69	N	164060	500	102 억	675745	N	N	N	N
120	20230810	100751	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9660	-50	5	-0.51	2782240750	285362	31.83	9710	9880	9620	12620	6800	9710	9750.29	3.30	-50598	10336	10022	9556	9242	8776	10180	9400	102	2910	500	7370	10	1	20449577	1975	21.51	3.70	12	1.40	449.00	2610.00	11530	20230628	-16.22	4620	20221013	109.09	11530	-16.22	20230628	5480	76.28	20230112	11530	-16.22	20230628	4620	109.09	20221013	7.69	N	164060	500	102 억	675745	N	N	N	N
121	20230810	090800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9750	40	2	0.41	640943570	65957	7.36	9710	9760	9630	12620	6800	9710	9717.97	3.30	4131	10336	10022	9556	9242	8776	10180	9400	102	2910	500	7370	10	1	20449577	1994	21.71	3.74	12	0.32	449.00	2610.00	11530	20230628	-15.44	4620	20221013	111.04	11530	-15.44	20230628	5480	77.92	20230112	11530	-15.44	20230628	4620	111.04	20221013	7.69	N	164060	500	102 억	675745	N	N	N	N
122	20230809	160749	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9710	430	2	4.63	8536309590	887096	116.21	9280	9870	9090	12060	6500	9280	9622.52	3.43	-26124	10200	9740	9460	9000	8720	9600	8860	102	2780	500	7050	10	1	20449577	1986	21.63	3.72	12	4.34	449.00	2610.00	11530	20230628	-15.78	4620	20221013	110.17	11530	-15.78	20230628	5480	77.19	20230112	11530	-15.78	20230628	4620	110.17	20221013	7.66	N	164060	500	102 억	701871	N	N	N	N
123	20230809	150740	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9690	410	2	4.42	7820983980	813075	106.52	9280	9870	9090	12060	6500	9280	9619.03	3.43	-22254	10200	9740	9460	9000	8720	9600	8860	102	2780	500	7050	10	1	20449577	1982	21.58	3.71	12	3.98	449.00	2610.00	11530	20230628	-15.96	4620	20221013	109.74	11530	-15.96	20230628	5480	76.82	20230112	11530	-15.96	20230628	4620	109.74	20221013	7.66	N	164060	500	102 억	701871	N	N	N	N
124	20230809	140738	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9490	210	2	2.26	3084792810	327238	42.87	9280	9620	9090	12060	6500	9280	9426.77	3.43	33875	10200	9740	9460	9000	8720	9600	8860	102	2780	500	7050	10	1	20449577	1941	21.14	3.64	12	1.60	449.00	2610.00	11530	20230628	-17.69	4620	20221013	105.41	11530	-17.69	20230628	5480	73.18	20230112	11530	-17.69	20230628	4620	105.41	20221013	7.66	N	164060	500	102 억	701871	N	N	N	N
125	20230809	130756	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9540	260	2	2.80	2810490100	298333	39.08	9280	9620	9090	12060	6500	9280	9420.66	3.43	29480	10200	9740	9460	9000	8720	9600	8860	102	2780	500	7050	10	1	20449577	1951	21.25	3.66	12	1.46	449.00	2610.00	11530	20230628	-17.26	4620	20221013	106.49	11530	-17.26	20230628	5480	74.09	20230112	11530	-17.26	20230628	4620	106.49	20221013	7.66	N	164060	500	102 억	701871	N	N	N	N
126	20230809	120753	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9540	260	2	2.80	2473247350	263028	34.46	9280	9620	9090	12060	6500	9280	9403.00	3.43	13651	10200	9740	9460	9000	8720	9600	8860	102	2780	500	7050	10	1	20449577	1951	21.25	3.66	12	1.29	449.00	2610.00	11530	20230628	-17.26	4620	20221013	106.49	11530	-17.26	20230628	5480	74.09	20230112	11530	-17.26	20230628	4620	106.49	20221013	7.66	N	164060	500	102 억	701871	N	N	N	N
127	20230809	110748	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9350	70	2	0.75	1065182420	115122	15.08	9280	9360	9090	12060	6500	9280	9252.63	3.43	-8143	10200	9740	9460	9000	8720	9600	8860	102	2780	500	7050	10	1	20449577	1912	20.82	3.58	12	0.56	449.00	2610.00	11530	20230628	-18.91	4620	20221013	102.38	11530	-18.91	20230628	5480	70.62	20230112	11530	-18.91	20230628	4620	102.38	20221013	7.66	N	164060	500	102 억	701871	N	N	N	N
128	20230809	100736	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9290	10	2	0.11	595705040	64727	8.48	9280	9310	9090	12060	6500	9280	9203.31	3.43	-9902	10200	9740	9460	9000	8720	9600	8860	102	2780	500	7050	10	1	20449577	1900	20.69	3.56	12	0.32	449.00	2610.00	11530	20230628	-19.43	4620	20221013	101.08	11530	-19.43	20230628	5480	69.53	20230112	11530	-19.43	20230628	4620	101.08	20221013	7.66	N	164060	500	102 억	701871	N	N	N	N
129	20230809	090741	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9230	-50	5	-0.54	132175600	14297	1.87	9280	9290	9090	12060	6500	9280	9244.91	3.43	-4969	10200	9740	9460	9000	8720	9600	8860	102	2780	500	7050	10	1	20449577	1887	20.56	3.54	12	0.07	449.00	2610.00	11530	20230628	-19.95	4620	20221013	99.78	11530	-19.95	20230628	5480	68.43	20230112	11530	-19.95	20230628	4620	99.78	20221013	7.66	N	164060	500	102 억	701871	N	N	N	N
130	20230808	160756	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9280	-380	5	-3.93	7196801340	753672	135.44	9680	9920	9180	12550	6770	9660	9549.49	4.19	-153720	10166	9912	9676	9422	9186	10040	9550	102	2890	500	7340	10	1	20449577	1898	20.67	3.56	12	3.69	449.00	2610.00	11530	20230628	-19.51	4620	20221013	100.87	11530	-19.51	20230628	5480	69.34	20230112	11530	-19.51	20230628	4620	100.87	20221013	7.76	N	164060	500	102 억	855975	N	N	N	N
131	20230808	150747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9260	-400	5	-4.14	6898026360	721482	129.66	9680	9920	9180	12550	6770	9660	9560.91	4.19	-149445	10166	9912	9676	9422	9186	10040	9550	102	2890	500	7340	10	1	20449577	1894	20.62	3.55	12	3.53	449.00	2610.00	11530	20230628	-19.69	4620	20221013	100.43	11530	-19.69	20230628	5480	68.98	20230112	11530	-19.69	20230628	4620	100.43	20221013	7.76	N	164060	500	102 억	855975	N	N	N	N
132	20230808	140743	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9240	-420	5	-4.35	6039567410	628723	112.99	9680	9920	9220	12550	6770	9660	9606.09	4.19	-121208	10166	9912	9676	9422	9186	10040	9550	102	2890	500	7340	10	1	20449577	1890	20.58	3.54	12	3.07	449.00	2610.00	11530	20230628	-19.86	4620	20221013	100.00	11530	-19.86	20230628	5480	68.61	20230112	11530	-19.86	20230628	4620	100.00	20221013	7.76	N	164060	500	102 억	855975	N	N	N	N
133	20230808	130735	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9340	-320	5	-3.31	5104176000	527908	94.87	9680	9920	9340	12550	6770	9660	9668.68	4.19	-124343	10166	9912	9676	9422	9186	10040	9550	102	2890	500	7340	10	1	20449577	1910	20.80	3.58	12	2.58	449.00	2610.00	11530	20230628	-18.99	4620	20221013	102.16	11530	-18.99	20230628	5480	70.44	20230112	11530	-18.99	20230628	4620	102.16	20221013	7.76	N	164060	500	102 억	855975	N	N	N	N
134	20230808	120741	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9430	-230	5	-2.38	4393540160	452216	81.27	9680	9920	9400	12550	6770	9660	9715.58	4.19	-114857	10166	9912	9676	9422	9186	10040	9550	102	2890	500	7340	10	1	20449577	1928	21.00	3.61	12	2.21	449.00	2610.00	11530	20230628	-18.21	4620	20221013	104.11	11530	-18.21	20230628	5480	72.08	20230112	11530	-18.21	20230628	4620	104.11	20221013	7.76	N	164060	500	102 억	855975	N	N	N	N
135	20230808	110731	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9540	-120	5	-1.24	3787964700	388358	69.79	9680	9920	9520	12550	6770	9660	9753.80	4.19	-101988	10166	9912	9676	9422	9186	10040	9550	102	2890	500	7340	10	1	20449577	1951	21.25	3.66	12	1.90	449.00	2610.00	11530	20230628	-17.26	4620	20221013	106.49	11530	-17.26	20230628	5480	74.09	20230112	11530	-17.26	20230628	4620	106.49	20221013	7.76	N	164060	500	102 억	855975	N	N	N	N
136	20230808	100744	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9820	160	2	1.66	2942826050	300883	54.07	9680	9920	9570	12550	6770	9660	9780.63	4.19	-71306	10166	9912	9676	9422	9186	10040	9550	102	2890	500	7340	10	1	20449577	2008	21.87	3.76	12	1.47	449.00	2610.00	11530	20230628	-14.83	4620	20221013	112.55	11530	-14.83	20230628	5480	79.20	20230112	11530	-14.83	20230628	4620	112.55	20221013	7.76	N	164060	500	102 억	855975	N	N	N	N
137	20230808	090747	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9890	230	2	2.38	630237960	64326	11.56	9680	9920	9630	12550	6770	9660	9797.56	4.19	-28727	10166	9912	9676	9422	9186	10040	9550	102	2890	500	7340	10	1	20449577	2022	22.03	3.79	12	0.31	449.00	2610.00	11530	20230628	-14.22	4620	20221013	114.07	11530	-14.22	20230628	5480	80.47	20230112	11530	-14.22	20230628	4620	114.07	20221013	7.76	N	164060	500	102 억	855975	N	N	N	N
138	20230807	160740	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9660	-40	5	-0.41	5338967540	550246	58.54	9610	9930	9440	12610	6790	9700	9702.94	4.64	-98358	10133	9916	9483	9266	8833	10025	9375	102	2910	500	7370	10	1	20449577	1975	21.51	3.70	12	2.69	449.00	2610.00	11530	20230628	-16.22	4620	20221013	109.09	11530	-16.22	20230628	5480	76.28	20230112	11530	-16.22	20230628	4620	109.09	20221013	7.95	N	164060	500	102 억	949193	N	N	N	N
139	20230807	150740	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9580	-120	5	-1.24	5137559240	529340	56.32	9610	9930	9440	12610	6790	9700	9705.60	4.64	-96888	10133	9916	9483	9266	8833	10025	9375	102	2910	500	7370	10	1	20449577	1959	21.34	3.67	12	2.59	449.00	2610.00	11530	20230628	-16.91	4620	20221013	107.36	11530	-16.91	20230628	5480	74.82	20230112	11530	-16.91	20230628	4620	107.36	20221013	7.95	N	164060	500	102 억	949193	N	N	N	N
140	20230807	140743	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9610	-90	5	-0.93	4898849730	504450	53.67	9610	9930	9440	12610	6790	9700	9711.28	4.64	-96253	10133	9916	9483	9266	8833	10025	9375	102	2910	500	7370	10	1	20449577	1965	21.40	3.68	12	2.47	449.00	2610.00	11530	20230628	-16.65	4620	20221013	108.01	11530	-16.65	20230628	5480	75.36	20230112	11530	-16.65	20230628	4620	108.01	20221013	7.95	N	164060	500	102 억	949193	N	N	N	N
141	20230807	130735	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9670	-30	5	-0.31	4558859390	469066	49.90	9610	9930	9440	12610	6790	9700	9719.04	4.64	-94214	10133	9916	9483	9266	8833	10025	9375	102	2910	500	7370	10	1	20449577	1977	21.54	3.70	12	2.29	449.00	2610.00	11530	20230628	-16.13	4620	20221013	109.31	11530	-16.13	20230628	5480	76.46	20230112	11530	-16.13	20230628	4620	109.31	20221013	7.95	N	164060	500	102 억	949193	N	N	N	N
142	20230807	120734	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9640	-60	5	-0.62	4305646000	442852	47.12	9610	9930	9440	12610	6790	9700	9722.57	4.64	-86167	10133	9916	9483	9266	8833	10025	9375	102	2910	500	7370	10	1	20449577	1971	21.47	3.69	12	2.17	449.00	2610.00	11530	20230628	-16.39	4620	20221013	108.66	11530	-16.39	20230628	5480	75.91	20230112	11530	-16.39	20230628	4620	108.66	20221013	7.95	N	164060	500	102 억	949193	N	N	N	N
143	20230807	110729	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9630	-70	5	-0.72	4047436080	416131	44.27	9610	9930	9440	12610	6790	9700	9726.39	4.64	-84247	10133	9916	9483	9266	8833	10025	9375	102	2910	500	7370	10	1	20449577	1969	21.45	3.69	12	2.03	449.00	2610.00	11530	20230628	-16.48	4620	20221013	108.44	11530	-16.48	20230628	5480	75.73	20230112	11530	-16.48	20230628	4620	108.44	20221013	7.95	N	164060	500	102 억	949193	N	N	N	N
144	20230807	100738	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9650	-50	5	-0.52	3282098740	335939	35.74	9610	9930	9590	12610	6790	9700	9770.05	4.64	-76350	10133	9916	9483	9266	8833	10025	9375	102	2910	500	7370	10	1	20449577	1973	21.49	3.70	12	1.64	449.00	2610.00	11530	20230628	-16.31	4620	20221013	108.87	11530	-16.31	20230628	5480	76.09	20230112	11530	-16.31	20230628	4620	108.87	20221013	7.95	N	164060	500	102 억	949193	N	N	N	N
145	20230807	090735	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9820	120	2	1.24	761942770	78349	8.34	9610	9820	9590	12610	6790	9700	9725.17	4.64	-19823	10133	9916	9483	9266	8833	10025	9375	102	2910	500	7370	10	1	20449577	2008	21.87	3.76	12	0.38	449.00	2610.00	11530	20230628	-14.83	4620	20221013	112.55	11530	-14.83	20230628	5480	79.20	20230112	11530	-14.83	20230628	4620	112.55	20221013	7.95	N	164060	500	102 억	949193	N	N	N	N
146	20230804	160730	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9700	710	2	7.90	8921723940	935573	181.83	9150	9700	9050	11680	6300	8990	9535.61	4.24	84088	9456	9222	8926	8692	8396	9075	8545	102	2690	500	6830	10	1	20449577	1984	21.60	3.72	12	4.58	449.00	2610.00	11530	20230628	-15.87	4620	20221013	109.96	11530	-15.87	20230628	5480	77.01	20230112	11530	-15.87	20230628	4620	109.96	20221013	8.01	N	164060	500	102 억	866525	N	N	N	N
147	20230804	150729	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9650	660	2	7.34	7988754800	839160	163.09	9150	9690	9050	11680	6300	8990	9519.94	4.24	65227	9456	9222	8926	8692	8396	9075	8545	102	2690	500	6830	10	1	20449577	1973	21.49	3.70	12	4.10	449.00	2610.00	11530	20230628	-16.31	4620	20221013	108.87	11530	-16.31	20230628	5480	76.09	20230112	11530	-16.31	20230628	4620	108.87	20221013	8.01	N	164060	500	102 억	866525	N	N	N	N
148	20230804	140742	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9600	610	2	6.79	6965787980	732749	142.41	9150	9690	9050	11680	6300	8990	9506.38	4.24	56066	9456	9222	8926	8692	8396	9075	8545	102	2690	500	6830	10	1	20449577	1963	21.38	3.68	12	3.58	449.00	2610.00	11530	20230628	-16.74	4620	20221013	107.79	11530	-16.74	20230628	5480	75.18	20230112	11530	-16.74	20230628	4620	107.79	20221013	8.01	N	164060	500	102 억	866525	N	N	N	N
149	20230804	130728	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9590	600	2	6.67	6155431820	648627	126.06	9150	9690	9050	11680	6300	8990	9489.94	4.24	66200	9456	9222	8926	8692	8396	9075	8545	102	2690	500	6830	10	1	20449577	1961	21.36	3.67	12	3.17	449.00	2610.00	11530	20230628	-16.83	4620	20221013	107.58	11530	-16.83	20230628	5480	75.00	20230112	11530	-16.83	20230628	4620	107.58	20221013	8.01	N	164060	500	102 억	866525	N	N	N	N
150	20230804	120725	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9540	550	2	6.12	4502515560	476504	92.61	9150	9640	9050	11680	6300	8990	9449.06	4.24	63245	9456	9222	8926	8692	8396	9075	8545	102	2690	500	6830	10	1	20449577	1951	21.25	3.66	12	2.33	449.00	2610.00	11530	20230628	-17.26	4620	20221013	106.49	11530	-17.26	20230628	5480	74.09	20230112	11530	-17.26	20230628	4620	106.49	20221013	8.01	N	164060	500	102 억	866525	N	N	N	N
151	20230804	110733	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9520	530	2	5.90	3984033890	422175	82.05	9150	9640	9050	11680	6300	8990	9436.93	4.24	69136	9456	9222	8926	8692	8396	9075	8545	102	2690	500	6830	10	1	20449577	1947	21.20	3.65	12	2.06	449.00	2610.00	11530	20230628	-17.43	4620	20221013	106.06	11530	-17.43	20230628	5480	73.72	20230112	11530	-17.43	20230628	4620	106.06	20221013	8.01	N	164060	500	102 억	866525	N	N	N	N
152	20230804	100722	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9410	420	2	4.67	3139504500	333131	64.74	9150	9640	9050	11680	6300	8990	9424.23	4.24	55216	9456	9222	8926	8692	8396	9075	8545	102	2690	500	6830	10	1	20449577	1924	20.96	3.61	12	1.63	449.00	2610.00	11530	20230628	-18.39	4620	20221013	103.68	11530	-18.39	20230628	5480	71.72	20230112	11530	-18.39	20230628	4620	103.68	20221013	8.01	N	164060	500	102 억	866525	N	N	N	N
153	20230804	090722	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9170	180	2	2.00	177388790	19412	3.77	9150	9180	9050	11680	6300	8990	9138.10	4.24	-3694	9456	9222	8926	8692	8396	9075	8545	102	2690	500	6830	10	1	20449577	1875	20.42	3.51	12	0.09	449.00	2610.00	11530	20230628	-20.47	4620	20221013	98.48	11530	-20.47	20230628	5480	67.34	20230112	11530	-20.47	20230628	4620	98.48	20221013	8.01	N	164060	500	102 억	866525	N	N	N	N
154	20230803	160722	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8990	-140	5	-1.53	4538030680	511595	126.47	9080	9160	8630	11860	6400	9130	8870.20	4.06	32625	9783	9456	9273	8946	8763	9365	8855	101	2730	500	6930	10	1	20290329	1824	20.02	3.44	12	2.52	449.00	2610.00	11530	20230628	-22.03	4620	20221013	94.59	11530	-22.03	20230628	5480	64.05	20230112	11530	-22.03	20230628	4620	94.59	20221013	8.05	N	164060	500	101 억	823859	N	N	N	N
155	20230803	150730	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8980	-150	5	-1.64	4309008560	486134	120.18	9080	9160	8630	11860	6400	9130	8863.82	4.06	35738	9783	9456	9273	8946	8763	9365	8855	101	2730	500	6930	10	1	20290329	1822	20.00	3.44	12	2.40	449.00	2610.00	11530	20230628	-22.12	4620	20221013	94.37	11530	-22.12	20230628	5480	63.87	20230112	11530	-22.12	20230628	4620	94.37	20221013	8.05	N	164060	500	101 억	823859	N	N	N	N
156	20230803	140722	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8860	-270	5	-2.96	3973826070	448663	110.91	9080	9160	8630	11860	6400	9130	8857.03	4.06	28299	9783	9456	9273	8946	8763	9365	8855	101	2730	500	6930	10	1	20290329	1798	19.73	3.39	12	2.21	449.00	2610.00	11530	20230628	-23.16	4620	20221013	91.77	11530	-23.16	20230628	5480	61.68	20230112	11530	-23.16	20230628	4620	91.77	20221013	8.05	N	164060	500	101 억	823859	N	N	N	N
157	20230803	130726	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8820	-310	5	-3.40	3542915020	400121	98.91	9080	9160	8630	11860	6400	9130	8854.60	4.06	27430	9783	9456	9273	8946	8763	9365	8855	101	2730	500	6930	10	1	20290329	1790	19.64	3.38	12	1.97	449.00	2610.00	11530	20230628	-23.50	4620	20221013	90.91	11530	-23.50	20230628	5480	60.95	20230112	11530	-23.50	20230628	4620	90.91	20221013	8.05	N	164060	500	101 억	823859	N	N	N	N
158	20230803	120728	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8790	-340	5	-3.72	2464522840	276413	68.33	9080	9160	8790	11860	6400	9130	8916.08	4.06	-12854	9783	9456	9273	8946	8763	9365	8855	101	2730	500	6930	10	1	20290329	1784	19.58	3.37	12	1.36	449.00	2610.00	11530	20230628	-23.76	4620	20221013	90.26	11530	-23.76	20230628	5480	60.40	20230112	11530	-23.76	20230628	4620	90.26	20221013	8.05	N	164060	500	101 억	823859	N	N	N	N
159	20230803	110719	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8870	-260	5	-2.85	1947052200	217744	53.83	9080	9160	8800	11860	6400	9130	8941.92	4.06	-18188	9783	9456	9273	8946	8763	9365	8855	101	2730	500	6930	10	1	20290329	1800	19.76	3.40	12	1.07	449.00	2610.00	11530	20230628	-23.07	4620	20221013	91.99	11530	-23.07	20230628	5480	61.86	20230112	11530	-23.07	20230628	4620	91.99	20221013	8.05	N	164060	500	101 억	823859	N	N	N	N
160	20230803	100718	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8970	-160	5	-1.75	1104693070	123948	30.64	9080	9080	8800	11860	6400	9130	8912.53	4.06	-20699	9783	9456	9273	8946	8763	9365	8855	101	2730	500	6930	10	1	20290329	1820	19.98	3.44	12	0.61	449.00	2610.00	11530	20230628	-22.20	4620	20221013	94.16	11530	-22.20	20230628	5480	63.69	20230112	11530	-22.20	20230628	4620	94.16	20221013	8.05	N	164060	500	101 억	823859	N	N	N	N
161	20230803	090718	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	8890	-240	5	-2.63	128585940	14387	3.56	9080	9080	8870	11860	6400	9130	8937.45	4.06	-1098	9783	9456	9273	8946	8763	9365	8855	101	2730	500	6930	10	1	20290329	1804	19.80	3.41	12	0.07	449.00	2610.00	11530	20230628	-22.90	4620	20221013	92.42	11530	-22.90	20230628	5480	62.23	20230112	11530	-22.90	20230628	4620	92.42	20221013	8.05	N	164060	500	101 억	823859	N	N	N	N
162	20230802	160723	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9130	-400	5	-4.20	3736310620	401818	111.21	9500	9600	9090	12380	6680	9530	9298.91	4.08	-4421	9850	9690	9540	9380	9230	9770	9460	101	2850	500	7240	10	1	20290329	1853	20.33	3.50	12	1.98	449.00	2610.00	11530	20230628	-20.82	4620	20221013	97.62	11530	-20.82	20230628	5480	66.61	20230112	11530	-20.82	20230628	4620	97.62	20221013	8.06	N	164060	500	101 억	828357	N	N	N	N
163	20230802	150731	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9190	-340	5	-3.57	3425604470	367830	101.81	9500	9600	9110	12380	6680	9530	9312.92	4.08	-6368	9850	9690	9540	9380	9230	9770	9460	101	2850	500	7240	10	1	20290329	1865	20.47	3.52	12	1.81	449.00	2610.00	11530	20230628	-20.29	4620	20221013	98.92	11530	-20.29	20230628	5480	67.70	20230112	11530	-20.29	20230628	4620	98.92	20221013	8.06	N	164060	500	101 억	828357	N	N	N	N
164	20230802	140725	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9220	-310	5	-3.25	3135223210	336260	93.07	9500	9600	9110	12380	6680	9530	9323.71	4.08	-4281	9850	9690	9540	9380	9230	9770	9460	101	2850	500	7240	10	1	20290329	1871	20.53	3.53	12	1.66	449.00	2610.00	11530	20230628	-20.03	4620	20221013	99.57	11530	-20.03	20230628	5480	68.25	20230112	11530	-20.03	20230628	4620	99.57	20221013	8.06	N	164060	500	101 억	828357	N	N	N	N
165	20230802	130720	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9290	-240	5	-2.52	2386962500	254915	70.55	9500	9600	9110	12380	6680	9530	9363.65	4.08	-35392	9850	9690	9540	9380	9230	9770	9460	101	2850	500	7240	10	1	20290329	1885	20.69	3.56	12	1.26	449.00	2610.00	11530	20230628	-19.43	4620	20221013	101.08	11530	-19.43	20230628	5480	69.53	20230112	11530	-19.43	20230628	4620	101.08	20221013	8.06	N	164060	500	101 억	828357	N	N	N	N
166	20230802	120715	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9290	-240	5	-2.52	2166125290	231107	63.97	9500	9600	9110	12380	6680	9530	9372.72	4.08	-40225	9850	9690	9540	9380	9230	9770	9460	101	2850	500	7240	10	1	20290329	1885	20.69	3.56	12	1.14	449.00	2610.00	11530	20230628	-19.43	4620	20221013	101.08	11530	-19.43	20230628	5480	69.53	20230112	11530	-19.43	20230628	4620	101.08	20221013	8.06	N	164060	500	101 억	828357	N	N	N	N
167	20230802	110715	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9330	-200	5	-2.10	1550317410	164408	45.50	9500	9600	9180	12380	6680	9530	9429.60	4.08	-44689	9850	9690	9540	9380	9230	9770	9460	101	2850	500	7240	10	1	20290329	1893	20.78	3.57	12	0.81	449.00	2610.00	11530	20230628	-19.08	4620	20221013	101.95	11530	-19.08	20230628	5480	70.26	20230112	11530	-19.08	20230628	4620	101.95	20221013	8.06	N	164060	500	101 억	828357	N	N	N	N
168	20230802	100717	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9480	-50	5	-0.52	716805450	75463	20.89	9500	9600	9410	12380	6680	9530	9498.70	4.08	-6799	9850	9690	9540	9380	9230	9770	9460	101	2850	500	7240	10	1	20290329	1924	21.11	3.63	12	0.37	449.00	2610.00	11530	20230628	-17.78	4620	20221013	105.19	11530	-17.78	20230628	5480	72.99	20230112	11530	-17.78	20230628	4620	105.19	20221013	8.06	N	164060	500	101 억	828357	N	N	N	N
169	20230802	090717	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9480	-50	5	-0.52	187699710	19829	5.49	9500	9500	9410	12380	6680	9530	9465.40	4.08	9703	9850	9690	9540	9380	9230	9770	9460	101	2850	500	7240	10	1	20290329	1924	21.11	3.63	12	0.10	449.00	2610.00	11530	20230628	-17.78	4620	20221013	105.19	11530	-17.78	20230628	5480	72.99	20230112	11530	-17.78	20230628	4620	105.19	20221013	8.06	N	164060	500	101 억	828357	N	N	N	N
170	20230801	160718	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9530	20	2	0.21	3391411800	354809	93.10	9510	9700	9390	12360	6660	9510	9558.45	4.07	4319	9843	9676	9503	9336	9163	9590	9250	101	2850	500	7220	10	1	20290329	1934	21.22	3.65	12	1.75	449.00	2610.00	11530	20230628	-17.35	4620	20221013	106.28	11530	-17.35	20230628	5480	73.91	20230112	11530	-17.35	20230628	4620	106.28	20221013	8.24	N	164060	500	101 억	825011	N	N	N	N
171	20230801	150713	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9530	20	2	0.21	3286981910	343846	90.22	9510	9700	9390	12360	6660	9510	9559.46	4.07	415	9843	9676	9503	9336	9163	9590	9250	101	2850	500	7220	10	1	20290329	1934	21.22	3.65	12	1.69	449.00	2610.00	11530	20230628	-17.35	4620	20221013	106.28	11530	-17.35	20230628	5480	73.91	20230112	11530	-17.35	20230628	4620	106.28	20221013	8.24	N	164060	500	101 억	825011	N	N	N	N
172	20230801	140728	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9570	60	2	0.63	3014396340	315223	82.71	9510	9700	9390	12360	6660	9510	9562.74	4.07	-2575	9843	9676	9503	9336	9163	9590	9250	101	2850	500	7220	10	1	20290329	1942	21.31	3.67	12	1.55	449.00	2610.00	11530	20230628	-17.00	4620	20221013	107.14	11530	-17.00	20230628	5480	74.64	20230112	11530	-17.00	20230628	4620	107.14	20221013	8.24	N	164060	500	101 억	825011	N	N	N	N
173	20230801	130712	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9620	110	2	1.16	2546010870	266038	69.80	9510	9700	9390	12360	6660	9510	9570.10	4.07	8803	9843	9676	9503	9336	9163	9590	9250	101	2850	500	7220	10	1	20290329	1952	21.43	3.69	12	1.31	449.00	2610.00	11530	20230628	-16.57	4620	20221013	108.23	11530	-16.57	20230628	5480	75.55	20230112	11530	-16.57	20230628	4620	108.23	20221013	8.24	N	164060	500	101 억	825011	N	N	N	N
174	20230801	120712	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9600	90	2	0.95	2220264960	232124	60.91	9510	9700	9390	12360	6660	9510	9565.00	4.07	1525	9843	9676	9503	9336	9163	9590	9250	101	2850	500	7220	10	1	20290329	1948	21.38	3.68	12	1.14	449.00	2610.00	11530	20230628	-16.74	4620	20221013	107.79	11530	-16.74	20230628	5480	75.18	20230112	11530	-16.74	20230628	4620	107.79	20221013	8.24	N	164060	500	101 억	825011	N	N	N	N
175	20230801	110709	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9660	150	2	1.58	1950934110	204033	53.54	9510	9700	9390	12360	6660	9510	9561.86	4.07	8261	9843	9676	9503	9336	9163	9590	9250	101	2850	500	7220	10	1	20290329	1960	21.51	3.70	12	1.01	449.00	2610.00	11530	20230628	-16.22	4620	20221013	109.09	11530	-16.22	20230628	5480	76.28	20230112	11530	-16.22	20230628	4620	109.09	20221013	8.24	N	164060	500	101 억	825011	N	N	N	N
176	20230801	100713	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9490	-20	5	-0.21	885244280	93419	24.51	9510	9580	9390	12360	6660	9510	9476.06	4.07	6309	9843	9676	9503	9336	9163	9590	9250	101	2850	500	7220	10	1	20290329	1926	21.14	3.64	12	0.46	449.00	2610.00	11530	20230628	-17.69	4620	20221013	105.41	11530	-17.69	20230628	5480	73.18	20230112	11530	-17.69	20230628	4620	105.41	20221013	8.24	N	164060	500	101 억	825011	N	N	N	N
177	20230801	090707	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	9530	20	2	0.21	71719950	7530	1.98	9510	9580	9490	12360	6660	9510	9524.56	4.07	-811	9843	9676	9503	9336	9163	9590	9250	101	2850	500	7220	10	1	20290329	1934	21.22	3.65	12	0.04	449.00	2610.00	11530	20230628	-17.35	4620	20221013	106.28	11530	-17.35	20230628	5480	73.91	20230112	11530	-17.35	20230628	4620	106.28	20221013	8.24	N	164060	500	101 억	825011	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History