KissMeData/261200/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	140	2	1.58	312954410	35129	80.21	8700	9040	8700	11510	6210	8860	8908.30	1.65	10663	9193	9026	8933	8766	8673	8980	8720	79	2650	500	6370	10	1	15754342	1418	108.43	3.80	12	0.22	83.00	2368.00	15990	20230711	-43.71	6750	20221013	33.33	15990	-43.71	20230711	7700	16.88	20230103	15990	-43.71	20230711	6750	33.33	20221013	1.94	N	261200	500	78 억	260663	N	N	2	N	N
3	20230927	151034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9040	180	2	2.03	296652770	33318	76.08	8700	9040	8700	11510	6210	8860	8903.68	1.65	10374	9193	9026	8933	8766	8673	8980	8720	79	2650	500	6370	10	1	15754342	1424	108.92	3.82	12	0.21	83.00	2368.00	15990	20230711	-43.46	6750	20221013	33.93	15990	-43.46	20230711	7700	17.40	20230103	15990	-43.46	20230711	6750	33.93	20221013	1.94	N	261200	500	78 억	260663	N	N	0	N	N
4	20230927	141034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	140	2	1.58	254898720	28686	65.50	8700	9020	8700	11510	6210	8860	8885.82	1.65	7214	9193	9026	8933	8766	8673	8980	8720	79	2650	500	6370	10	1	15754342	1418	108.43	3.80	12	0.18	83.00	2368.00	15990	20230711	-43.71	6750	20221013	33.33	15990	-43.71	20230711	7700	16.88	20230103	15990	-43.71	20230711	6750	33.33	20221013	1.94	N	261200	500	78 억	260663	N	N	0	N	N
5	20230927	131019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8940	80	2	0.90	201611960	22750	51.95	8700	8950	8700	11510	6210	8860	8862.06	1.65	6755	9193	9026	8933	8766	8673	8980	8720	79	2650	500	6370	10	1	15754342	1408	107.71	3.78	12	0.14	83.00	2368.00	15990	20230711	-44.09	6750	20221013	32.44	15990	-44.09	20230711	7700	16.10	20230103	15990	-44.09	20230711	6750	32.44	20221013	1.94	N	261200	500	78 억	260663	N	N	0	N	N
6	20230927	121019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8840	-20	5	-0.23	153283670	17301	39.50	8700	8950	8700	11510	6210	8860	8859.82	1.65	4464	9193	9026	8933	8766	8673	8980	8720	79	2650	500	6370	10	1	15754342	1393	106.51	3.73	12	0.11	83.00	2368.00	15990	20230711	-44.72	6750	20221013	30.96	15990	-44.72	20230711	7700	14.81	20230103	15990	-44.72	20230711	6750	30.96	20221013	1.94	N	261200	500	78 억	260663	N	N	0	N	N
7	20230927	111029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	40	2	0.45	114019020	12870	29.39	8700	8950	8700	11510	6210	8860	8859.29	1.65	4311	9193	9026	8933	8766	8673	8980	8720	79	2650	500	6370	10	1	15754342	1402	107.23	3.76	12	0.08	83.00	2368.00	15990	20230711	-44.34	6750	20221013	31.85	15990	-44.34	20230711	7700	15.58	20230103	15990	-44.34	20230711	6750	31.85	20221013	1.94	N	261200	500	78 억	260663	N	N	0	N	N
8	20230927	101021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	30	2	0.34	83611090	9457	21.59	8700	8950	8700	11510	6210	8860	8841.19	1.65	2219	9193	9026	8933	8766	8673	8980	8720	79	2650	500	6370	10	1	15754342	1401	107.11	3.75	12	0.06	83.00	2368.00	15990	20230711	-44.40	6750	20221013	31.70	15990	-44.40	20230711	7700	15.45	20230103	15990	-44.40	20230711	6750	31.70	20221013	1.94	N	261200	500	78 억	260663	N	N	0	N	N
9	20230927	091041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8890	30	2	0.34	26680480	3050	6.96	8700	8950	8700	11510	6210	8860	8747.70	1.65	177	9193	9026	8933	8766	8673	8980	8720	79	2650	500	6370	10	1	15754342	1401	107.11	3.75	12	0.02	83.00	2368.00	15990	20230711	-44.40	6750	20221013	31.70	15990	-44.40	20230711	7700	15.45	20230103	15990	-44.40	20230711	6750	31.70	20221013	1.94	N	261200	500	78 억	260663	N	N	0	N	N
10	20230926	161020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8860	-110	5	-1.23	389082160	43566	72.24	8980	9100	8840	11660	6280	8970	8931.29	1.70	-6681	9496	9232	9086	8822	8676	9160	8750	79	2690	500	6450	10	1	15754342	1396	106.75	3.74	12	0.28	83.00	2368.00	15990	20230711	-44.59	6750	20221013	31.26	15990	-44.59	20230711	7700	15.06	20230103	15990	-44.59	20230711	6750	31.26	20221013	1.99	N	261200	500	78 억	267065	N	N	4	N	N
11	20230926	151019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8900	-70	5	-0.78	351010260	39275	65.13	8980	9100	8840	11660	6280	8970	8937.24	1.70	-6491	9496	9232	9086	8822	8676	9160	8750	79	2690	500	6450	10	1	15754342	1402	107.23	3.76	12	0.25	83.00	2368.00	15990	20230711	-44.34	6750	20221013	31.85	15990	-44.34	20230711	7700	15.58	20230103	15990	-44.34	20230711	6750	31.85	20221013	1.99	N	261200	500	78 억	267065	N	N	4	N	N
12	20230926	141012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8850	-120	5	-1.34	304317740	34053	56.47	8980	9100	8840	11660	6280	8970	8936.59	1.70	-6206	9496	9232	9086	8822	8676	9160	8750	79	2690	500	6450	10	1	15754342	1394	106.63	3.74	12	0.22	83.00	2368.00	15990	20230711	-44.65	6750	20221013	31.11	15990	-44.65	20230711	7700	14.94	20230103	15990	-44.65	20230711	6750	31.11	20221013	1.99	N	261200	500	78 억	267065	N	N	4	N	N
13	20230926	131017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8930	-40	5	-0.45	251890450	28143	46.67	8980	9100	8870	11660	6280	8970	8950.38	1.70	-4682	9496	9232	9086	8822	8676	9160	8750	79	2690	500	6450	10	1	15754342	1407	107.59	3.77	12	0.18	83.00	2368.00	15990	20230711	-44.15	6750	20221013	32.30	15990	-44.15	20230711	7700	15.97	20230103	15990	-44.15	20230711	6750	32.30	20221013	1.99	N	261200	500	78 억	267065	N	N	4	N	N
14	20230926	121023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8910	-60	5	-0.67	215059020	24011	39.82	8980	9100	8870	11660	6280	8970	8956.69	1.70	-3873	9496	9232	9086	8822	8676	9160	8750	79	2690	500	6450	10	1	15754342	1404	107.35	3.76	12	0.15	83.00	2368.00	15990	20230711	-44.28	6750	20221013	32.00	15990	-44.28	20230711	7700	15.71	20230103	15990	-44.28	20230711	6750	32.00	20221013	1.99	N	261200	500	78 억	267065	N	N	4	N	N
15	20230926	111017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	30	2	0.33	116448440	12960	21.49	8980	9100	8940	11660	6280	8970	8985.22	1.70	-792	9496	9232	9086	8822	8676	9160	8750	79	2690	500	6450	10	1	15754342	1418	108.43	3.80	12	0.08	83.00	2368.00	15990	20230711	-43.71	6750	20221013	33.33	15990	-43.71	20230711	7700	16.88	20230103	15990	-43.71	20230711	6750	33.33	20221013	1.99	N	261200	500	78 억	267065	N	N	4	N	N
16	20230926	101018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	50	2	0.56	85056260	9463	15.69	8980	9100	8940	11660	6280	8970	8988.30	1.70	-319	9496	9232	9086	8822	8676	9160	8750	79	2690	500	6450	10	1	15754342	1421	108.67	3.81	12	0.06	83.00	2368.00	15990	20230711	-43.59	6750	20221013	33.63	15990	-43.59	20230711	7700	17.14	20230103	15990	-43.59	20230711	6750	33.63	20221013	1.99	N	261200	500	78 억	267065	N	N	4	N	N
17	20230926	091019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	80	2	0.89	11813450	1310	2.17	8980	9100	8980	11660	6280	8970	9017.90	1.70	-25	9496	9232	9086	8822	8676	9160	8750	79	2690	500	6450	10	1	15754342	1426	109.04	3.82	12	0.01	83.00	2368.00	15990	20230711	-43.40	6750	20221013	34.07	15990	-43.40	20230711	7700	17.53	20230103	15990	-43.40	20230711	6750	34.07	20221013	1.99	N	261200	500	78 억	267065	N	N	4	N	N
18	20230925	161020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-180	5	-1.97	535415300	59349	78.01	9060	9350	8940	11890	6410	9150	9021.57	1.78	-13803	9490	9320	9070	8900	8650	9405	8985	79	2740	500	6580	10	1	15754342	1413	108.07	3.79	12	0.38	83.00	2368.00	15990	20230711	-43.90	6750	20221013	32.89	15990	-43.90	20230711	7700	16.49	20230103	15990	-43.90	20230711	6750	32.89	20221013	2.07	N	261200	500	78 억	280864	N	N	4	N	N
19	20230925	151023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-160	5	-1.75	483390170	53553	70.40	9060	9350	8940	11890	6410	9150	9026.39	1.78	-12052	9490	9320	9070	8900	8650	9405	8985	79	2740	500	6580	10	1	15754342	1416	108.31	3.80	12	0.34	83.00	2368.00	15990	20230711	-43.78	6750	20221013	33.19	15990	-43.78	20230711	7700	16.75	20230103	15990	-43.78	20230711	6750	33.19	20221013	2.07	N	261200	500	78 억	280864	N	N	6	N	N
20	20230925	141005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9020	-130	5	-1.42	396677060	43918	57.73	9060	9350	8940	11890	6410	9150	9032.22	1.78	-8546	9490	9320	9070	8900	8650	9405	8985	79	2740	500	6580	10	1	15754342	1421	108.67	3.81	12	0.28	83.00	2368.00	15990	20230711	-43.59	6750	20221013	33.63	15990	-43.59	20230711	7700	17.14	20230103	15990	-43.59	20230711	6750	33.63	20221013	2.07	N	261200	500	78 억	280864	N	N	6	N	N
21	20230925	131011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-150	5	-1.64	362168230	40088	52.70	9060	9350	8940	11890	6410	9150	9034.33	1.78	-7925	9490	9320	9070	8900	8650	9405	8985	79	2740	500	6580	10	1	15754342	1418	108.43	3.80	12	0.25	83.00	2368.00	15990	20230711	-43.71	6750	20221013	33.33	15990	-43.71	20230711	7700	16.88	20230103	15990	-43.71	20230711	6750	33.33	20221013	2.07	N	261200	500	78 억	280864	N	N	6	N	N
22	20230925	121016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-150	5	-1.64	298931230	33060	43.46	9060	9350	8940	11890	6410	9150	9042.08	1.78	-5724	9490	9320	9070	8900	8650	9405	8985	79	2740	500	6580	10	1	15754342	1418	108.43	3.80	12	0.21	83.00	2368.00	15990	20230711	-43.71	6750	20221013	33.33	15990	-43.71	20230711	7700	16.88	20230103	15990	-43.71	20230711	6750	33.33	20221013	2.07	N	261200	500	78 억	280864	N	N	6	N	N
23	20230925	111011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8980	-170	5	-1.86	275959020	30502	40.09	9060	9350	8940	11890	6410	9150	9047.24	1.78	-6173	9490	9320	9070	8900	8650	9405	8985	79	2740	500	6580	10	1	15754342	1415	108.19	3.79	12	0.19	83.00	2368.00	15990	20230711	-43.84	6750	20221013	33.04	15990	-43.84	20230711	7700	16.62	20230103	15990	-43.84	20230711	6750	33.04	20221013	2.07	N	261200	500	78 억	280864	N	N	6	N	N
24	20230925	101015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	-140	5	-1.53	204655230	22553	29.65	9060	9350	8990	11890	6410	9150	9074.41	1.78	-3822	9490	9320	9070	8900	8650	9405	8985	79	2740	500	6580	10	1	15754342	1419	108.55	3.80	12	0.14	83.00	2368.00	15990	20230711	-43.65	6750	20221013	33.48	15990	-43.65	20230711	7700	17.01	20230103	15990	-43.65	20230711	6750	33.48	20221013	2.07	N	261200	500	78 억	280864	N	N	6	N	N
25	20230925	091010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	50	2	0.55	46156320	5034	6.62	9060	9350	9060	11890	6410	9150	9168.92	1.78	-50	9490	9320	9070	8900	8650	9405	8985	79	2740	500	6580	10	1	15754342	1449	110.84	3.89	12	0.03	83.00	2368.00	15990	20230711	-42.46	6750	20221013	36.30	15990	-42.46	20230711	7700	19.48	20230103	15990	-42.46	20230711	6750	36.30	20221013	2.07	N	261200	500	78 억	280864	N	N	6	N	N
26	20230922	161049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	160	2	1.78	685953160	75791	55.11	8870	9240	8820	11680	6300	8990	9051.12	1.67	17070	9483	9236	9113	8866	8743	9175	8805	79	2690	500	6470	10	1	15754342	1442	110.24	3.86	12	0.48	83.00	2368.00	15990	20230711	-42.78	6750	20221013	35.56	15990	-42.78	20230711	7700	18.83	20230103	15990	-42.78	20230711	6750	35.56	20221013	2.08	N	261200	500	78 억	263794	N	N	6	N	N
27	20230922	151042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	140	2	1.56	646670680	71473	51.97	8870	9240	8820	11680	6300	8990	9048.49	1.67	16269	9483	9236	9113	8866	8743	9175	8805	79	2690	500	6470	10	1	15754342	1438	110.00	3.86	12	0.45	83.00	2368.00	15990	20230711	-42.90	6750	20221013	35.26	15990	-42.90	20230711	7700	18.57	20230103	15990	-42.90	20230711	6750	35.26	20221013	2.08	N	261200	500	78 억	263794	N	N	3	N	N
28	20230922	141040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	120	2	1.33	615714910	68069	49.50	8870	9240	8820	11680	6300	8990	9046.19	1.67	16006	9483	9236	9113	8866	8743	9175	8805	79	2690	500	6470	10	1	15754342	1435	109.76	3.85	12	0.43	83.00	2368.00	15990	20230711	-43.03	6750	20221013	34.96	15990	-43.03	20230711	7700	18.31	20230103	15990	-43.03	20230711	6750	34.96	20221013	2.08	N	261200	500	78 억	263794	N	N	3	N	N
29	20230922	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	120	2	1.33	577333690	63855	46.43	8870	9240	8820	11680	6300	8990	9042.05	1.67	16115	9483	9236	9113	8866	8743	9175	8805	79	2690	500	6470	10	1	15754342	1435	109.76	3.85	12	0.41	83.00	2368.00	15990	20230711	-43.03	6750	20221013	34.96	15990	-43.03	20230711	7700	18.31	20230103	15990	-43.03	20230711	6750	34.96	20221013	2.08	N	261200	500	78 억	263794	N	N	3	N	N
30	20230922	120935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9130	140	2	1.56	547556890	60588	44.06	8870	9240	8820	11680	6300	8990	9038.09	1.67	16021	9483	9236	9113	8866	8743	9175	8805	79	2690	500	6470	10	1	15754342	1438	110.00	3.86	12	0.38	83.00	2368.00	15990	20230711	-42.90	6750	20221013	35.26	15990	-42.90	20230711	7700	18.57	20230103	15990	-42.90	20230711	6750	35.26	20221013	2.08	N	261200	500	78 억	263794	N	N	3	N	N
31	20230922	110930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9200	210	2	2.34	448963000	49829	36.23	8870	9240	8820	11680	6300	8990	9010.44	1.67	18368	9483	9236	9113	8866	8743	9175	8805	79	2690	500	6470	10	1	15754342	1449	110.84	3.89	12	0.32	83.00	2368.00	15990	20230711	-42.46	6750	20221013	36.30	15990	-42.46	20230711	7700	19.48	20230103	15990	-42.46	20230711	6750	36.30	20221013	2.08	N	261200	500	78 억	263794	N	N	3	N	N
32	20230922	100930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8970	-20	5	-0.22	275039510	30688	22.31	8870	9090	8820	11680	6300	8990	8961.62	1.67	10948	9483	9236	9113	8866	8743	9175	8805	79	2690	500	6470	10	1	15754342	1413	108.07	3.79	12	0.19	83.00	2368.00	15990	20230711	-43.90	6750	20221013	32.89	15990	-43.90	20230711	7700	16.49	20230103	15990	-43.90	20230711	6750	32.89	20221013	2.08	N	261200	500	78 억	263794	N	N	3	N	N
33	20230922	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9010	20	2	0.22	118320880	13277	9.65	8870	9010	8820	11680	6300	8990	8906.11	1.67	6726	9483	9236	9113	8866	8743	9175	8805	79	2690	500	6470	10	1	15754342	1419	108.55	3.80	12	0.08	83.00	2368.00	15990	20230711	-43.65	6750	20221013	33.48	15990	-43.65	20230711	7700	17.01	20230103	15990	-43.65	20230711	6750	33.48	20221013	2.08	N	261200	500	78 억	263794	N	N	3	N	N
34	20230921	160930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	8990	-390	5	-4.16	1246332490	136718	141.71	9360	9360	8990	12190	6570	9380	9116.08	1.49	27769	9613	9496	9383	9266	9153	9440	9210	79	2810	500	6750	10	1	15754342	1416	108.31	3.80	12	0.87	83.00	2368.00	15990	20230711	-43.78	6750	20221013	33.19	15990	-43.78	20230711	7700	16.75	20230103	15990	-43.78	20230711	6750	33.19	20221013	2.10	N	261200	500	78 억	235386	N	N	3	N	N
35	20230921	150918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9000	-380	5	-4.05	1133188280	124201	128.73	9360	9360	8990	12190	6570	9380	9123.83	1.49	24896	9613	9496	9383	9266	9153	9440	9210	79	2810	500	6750	10	1	15754342	1418	108.43	3.80	12	0.79	83.00	2368.00	15990	20230711	-43.71	6750	20221013	33.33	15990	-43.71	20230711	7700	16.88	20230103	15990	-43.71	20230711	6750	33.33	20221013	2.10	N	261200	500	78 억	235386	N	N	2	N	N
36	20230921	140924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9110	-270	5	-2.88	888313110	97093	100.64	9360	9360	9050	12190	6570	9380	9149.10	1.49	20380	9613	9496	9383	9266	9153	9440	9210	79	2810	500	6750	10	1	15754342	1435	109.76	3.85	12	0.62	83.00	2368.00	15990	20230711	-43.03	6750	20221013	34.96	15990	-43.03	20230711	7700	18.31	20230103	15990	-43.03	20230711	6750	34.96	20221013	2.10	N	261200	500	78 억	235386	N	N	2	N	N
37	20230921	130922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-290	5	-3.09	818986840	89467	92.73	9360	9360	9050	12190	6570	9380	9154.07	1.49	15808	9613	9496	9383	9266	9153	9440	9210	79	2810	500	6750	10	1	15754342	1432	109.52	3.84	12	0.57	83.00	2368.00	15990	20230711	-43.15	6750	20221013	34.67	15990	-43.15	20230711	7700	18.05	20230103	15990	-43.15	20230711	6750	34.67	20221013	2.10	N	261200	500	78 억	235386	N	N	2	N	N
38	20230921	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9090	-290	5	-3.09	627076650	68329	70.82	9360	9360	9080	12190	6570	9380	9177.31	1.49	10355	9613	9496	9383	9266	9153	9440	9210	79	2810	500	6750	10	1	15754342	1432	109.52	3.84	12	0.43	83.00	2368.00	15990	20230711	-43.15	6750	20221013	34.67	15990	-43.15	20230711	7700	18.05	20230103	15990	-43.15	20230711	6750	34.67	20221013	2.10	N	261200	500	78 억	235386	N	N	2	N	N
39	20230921	110934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9150	-230	5	-2.45	456940850	49648	51.46	9360	9360	9100	12190	6570	9380	9203.61	1.49	6059	9613	9496	9383	9266	9153	9440	9210	79	2810	500	6750	10	1	15754342	1442	110.24	3.86	12	0.32	83.00	2368.00	15990	20230711	-42.78	6750	20221013	35.56	15990	-42.78	20230711	7700	18.83	20230103	15990	-42.78	20230711	6750	35.56	20221013	2.10	N	261200	500	78 억	235386	N	N	2	N	N
40	20230921	100915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9180	-200	5	-2.13	299191290	32381	33.56	9360	9360	9120	12190	6570	9380	9239.72	1.49	2131	9613	9496	9383	9266	9153	9440	9210	79	2810	500	6750	10	1	15754342	1446	110.60	3.88	12	0.21	83.00	2368.00	15990	20230711	-42.59	6750	20221013	36.00	15990	-42.59	20230711	7700	19.22	20230103	15990	-42.59	20230711	6750	36.00	20221013	2.10	N	261200	500	78 억	235386	N	N	2	N	N
41	20230921	090920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9300	-80	5	-0.85	60233220	6489	6.73	9360	9360	9180	12190	6570	9380	9282.36	1.49	392	9613	9496	9383	9266	9153	9440	9210	79	2810	500	6750	10	1	15754342	1465	112.05	3.93	12	0.04	83.00	2368.00	15990	20230711	-41.84	6750	20221013	37.78	15990	-41.84	20230711	7700	20.78	20230103	15990	-41.84	20230711	6750	37.78	20221013	2.10	N	261200	500	78 억	235386	N	N	2	N	N
42	20230920	160927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	-30	5	-0.32	882116160	94456	72.26	9450	9500	9270	12230	6590	9410	9338.90	1.37	19276	9830	9620	9460	9250	9090	9540	9170	79	2820	500	6770	10	1	15754342	1478	113.01	3.96	12	0.60	83.00	2368.00	15990	20230711	-41.34	6750	20221013	38.96	15990	-41.34	20230711	7700	21.82	20230103	15990	-41.34	20230711	6750	38.96	20221013	2.13	N	261200	500	78 억	216109	N	N	2	N	N
43	20230920	150902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	-30	5	-0.32	845938150	90593	69.31	9450	9500	9270	12230	6590	9410	9337.79	1.37	18315	9830	9620	9460	9250	9090	9540	9170	79	2820	500	6770	10	1	15754342	1478	113.01	3.96	12	0.58	83.00	2368.00	15990	20230711	-41.34	6750	20221013	38.96	15990	-41.34	20230711	7700	21.82	20230103	15990	-41.34	20230711	6750	38.96	20221013	2.13	N	261200	500	78 억	216109	N	N	6	N	N
44	20230920	140915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9330	-80	5	-0.85	572231610	61229	46.84	9450	9500	9270	12230	6590	9410	9345.76	1.37	8512	9830	9620	9460	9250	9090	9540	9170	79	2820	500	6770	10	1	15754342	1470	112.41	3.94	12	0.39	83.00	2368.00	15990	20230711	-41.65	6750	20221013	38.22	15990	-41.65	20230711	7700	21.17	20230103	15990	-41.65	20230711	6750	38.22	20221013	2.13	N	261200	500	78 억	216109	N	N	6	N	N
45	20230920	130910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9350	-60	5	-0.64	527339510	56414	43.16	9450	9500	9270	12230	6590	9410	9347.67	1.37	7371	9830	9620	9460	9250	9090	9540	9170	79	2820	500	6770	10	1	15754342	1473	112.65	3.95	12	0.36	83.00	2368.00	15990	20230711	-41.53	6750	20221013	38.52	15990	-41.53	20230711	7700	21.43	20230103	15990	-41.53	20230711	6750	38.52	20221013	2.13	N	261200	500	78 억	216109	N	N	6	N	N
46	20230920	120911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	-100	5	-1.06	470443170	50328	38.50	9450	9500	9270	12230	6590	9410	9347.54	1.37	8661	9830	9620	9460	9250	9090	9540	9170	79	2820	500	6770	10	1	15754342	1467	112.17	3.93	12	0.32	83.00	2368.00	15990	20230711	-41.78	6750	20221013	37.93	15990	-41.78	20230711	7700	20.91	20230103	15990	-41.78	20230711	6750	37.93	20221013	2.13	N	261200	500	78 억	216109	N	N	6	N	N
47	20230920	110915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9310	-100	5	-1.06	415141050	44388	33.96	9450	9500	9270	12230	6590	9410	9352.55	1.37	8142	9830	9620	9460	9250	9090	9540	9170	79	2820	500	6770	10	1	15754342	1467	112.17	3.93	12	0.28	83.00	2368.00	15990	20230711	-41.78	6750	20221013	37.93	15990	-41.78	20230711	7700	20.91	20230103	15990	-41.78	20230711	6750	37.93	20221013	2.13	N	261200	500	78 억	216109	N	N	6	N	N
48	20230920	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9370	-40	5	-0.43	352058230	37634	28.79	9450	9500	9270	12230	6590	9410	9354.79	1.37	8452	9830	9620	9460	9250	9090	9540	9170	79	2820	500	6770	10	1	15754342	1476	112.89	3.96	12	0.24	83.00	2368.00	15990	20230711	-41.40	6750	20221013	38.81	15990	-41.40	20230711	7700	21.69	20230103	15990	-41.40	20230711	6750	38.81	20221013	2.13	N	261200	500	78 억	216109	N	N	6	N	N
49	20230920	090909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9400	-10	5	-0.11	40199050	4264	3.26	9450	9500	9400	12230	6590	9410	9427.54	1.37	-1882	9830	9620	9460	9250	9090	9540	9170	79	2820	500	6770	10	1	15754342	1481	113.25	3.97	12	0.03	83.00	2368.00	15990	20230711	-41.21	6750	20221013	39.26	15990	-41.21	20230711	7700	22.08	20230103	15990	-41.21	20230711	6750	39.26	20221013	2.13	N	261200	500	78 억	216109	N	N	6	N	N
50	20230919	160907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9410	-180	5	-1.88	1227052260	130113	139.12	9590	9670	9300	12460	6720	9590	9430.67	1.22	23754	10010	9800	9690	9480	9370	9745	9425	79	2870	500	6900	10	1	15754342	1482	113.37	3.97	12	0.83	83.00	2368.00	15990	20230711	-41.15	6750	20221013	39.41	15990	-41.15	20230711	7700	22.21	20230103	15990	-41.15	20230711	6750	39.41	20221013	2.15	N	261200	500	78 억	192356	N	N	6	N	N
51	20230919	150907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9380	-210	5	-2.19	1139147990	120767	129.12	9590	9670	9300	12460	6720	9590	9432.61	1.22	20293	10010	9800	9690	9480	9370	9745	9425	79	2870	500	6900	10	1	15754342	1478	113.01	3.96	12	0.77	83.00	2368.00	15990	20230711	-41.34	6750	20221013	38.96	15990	-41.34	20230711	7700	21.82	20230103	15990	-41.34	20230711	6750	38.96	20221013	2.15	N	261200	500	78 억	192356	N	N	3	N	N
52	20230919	140906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9370	-220	5	-2.29	971163850	102812	109.93	9590	9670	9350	12460	6720	9590	9446.02	1.22	13860	10010	9800	9690	9480	9370	9745	9425	79	2870	500	6900	10	1	15754342	1476	112.89	3.96	12	0.65	83.00	2368.00	15990	20230711	-41.40	6750	20221013	38.81	15990	-41.40	20230711	7700	21.69	20230103	15990	-41.40	20230711	6750	38.81	20221013	2.15	N	261200	500	78 억	192356	N	N	3	N	N
53	20230919	130850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9390	-200	5	-2.09	853860030	90305	96.55	9590	9670	9390	12460	6720	9590	9455.29	1.22	12115	10010	9800	9690	9480	9370	9745	9425	79	2870	500	6900	10	1	15754342	1479	113.13	3.97	12	0.57	83.00	2368.00	15990	20230711	-41.28	6750	20221013	39.11	15990	-41.28	20230711	7700	21.95	20230103	15990	-41.28	20230711	6750	39.11	20221013	2.15	N	261200	500	78 억	192356	N	N	3	N	N
54	20230919	120908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9440	-150	5	-1.56	700961940	74059	79.18	9590	9670	9400	12460	6720	9590	9464.91	1.22	9794	10010	9800	9690	9480	9370	9745	9425	79	2870	500	6900	10	1	15754342	1487	113.73	3.99	12	0.47	83.00	2368.00	15990	20230711	-40.96	6750	20221013	39.85	15990	-40.96	20230711	7700	22.60	20230103	15990	-40.96	20230711	6750	39.85	20221013	2.15	N	261200	500	78 억	192356	N	N	3	N	N
55	20230919	110913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	-110	5	-1.15	466364170	49186	52.59	9590	9670	9400	12460	6720	9590	9481.64	1.22	-118	10010	9800	9690	9480	9370	9745	9425	79	2870	500	6900	10	1	15754342	1494	114.22	4.00	12	0.31	83.00	2368.00	15990	20230711	-40.71	6750	20221013	40.44	15990	-40.71	20230711	7700	23.12	20230103	15990	-40.71	20230711	6750	40.44	20221013	2.15	N	261200	500	78 억	192356	N	N	3	N	N
56	20230919	100904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9480	-110	5	-1.15	375703710	39596	42.34	9590	9670	9400	12460	6720	9590	9488.43	1.22	-3478	10010	9800	9690	9480	9370	9745	9425	79	2870	500	6900	10	1	15754342	1494	114.22	4.00	12	0.25	83.00	2368.00	15990	20230711	-40.71	6750	20221013	40.44	15990	-40.71	20230711	7700	23.12	20230103	15990	-40.71	20230711	6750	40.44	20221013	2.15	N	261200	500	78 억	192356	N	N	3	N	N
57	20230919	090903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	20	2	0.21	21223590	2208	2.36	9590	9670	9590	12460	6720	9590	9612.13	1.22	-561	10010	9800	9690	9480	9370	9745	9425	79	2870	500	6900	10	1	15754342	1514	115.78	4.06	12	0.01	83.00	2368.00	15990	20230711	-39.90	6750	20221013	42.37	15990	-39.90	20230711	7700	24.81	20230103	15990	-39.90	20230711	6750	42.37	20221013	2.15	N	261200	500	78 억	192356	N	N	3	N	N
58	20230918	160906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9590	-220	5	-2.24	902271490	93310	128.26	9690	9900	9580	12750	6870	9810	9669.60	1.30	-12284	9996	9902	9826	9732	9656	9950	9780	79	2940	500	7060	10	1	15754342	1511	115.54	4.05	12	0.59	83.00	2368.00	15990	20230711	-40.03	6750	20221013	42.07	15990	-40.03	20230711	7700	24.55	20230103	15990	-40.03	20230711	6750	42.07	20221013	2.14	N	261200	500	78 억	205261	N	N	3	N	N
59	20230918	150903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-190	5	-1.94	867223230	89657	123.24	9690	9900	9580	12750	6870	9810	9672.58	1.30	-11541	9996	9902	9826	9732	9656	9950	9780	79	2940	500	7060	10	1	15754342	1516	115.90	4.06	12	0.57	83.00	2368.00	15990	20230711	-39.84	6750	20221013	42.52	15990	-39.84	20230711	7700	24.94	20230103	15990	-39.84	20230711	6750	42.52	20221013	2.14	N	261200	500	78 억	205261	N	N	0	N	N
60	20230918	140924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9640	-170	5	-1.73	691931320	71414	98.17	9690	9900	9630	12750	6870	9810	9688.90	1.30	-8122	9996	9902	9826	9732	9656	9950	9780	79	2940	500	7060	10	1	15754342	1519	116.14	4.07	12	0.45	83.00	2368.00	15990	20230711	-39.71	6750	20221013	42.81	15990	-39.71	20230711	7700	25.19	20230103	15990	-39.71	20230711	6750	42.81	20221013	2.14	N	261200	500	78 억	205261	N	N	0	N	N
61	20230918	130900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	-90	5	-0.92	493163770	50855	69.91	9690	9900	9650	12750	6870	9810	9697.30	1.30	-4540	9996	9902	9826	9732	9656	9950	9780	79	2940	500	7060	10	1	15754342	1531	117.11	4.10	12	0.32	83.00	2368.00	15990	20230711	-39.21	6750	20221013	44.00	15990	-39.21	20230711	7700	26.23	20230103	15990	-39.21	20230711	6750	44.00	20221013	2.14	N	261200	500	78 억	205261	N	N	0	N	N
62	20230918	120909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-110	5	-1.12	436163530	44980	61.83	9690	9900	9650	12750	6870	9810	9696.67	1.30	-4535	9996	9902	9826	9732	9656	9950	9780	79	2940	500	7060	10	1	15754342	1528	116.87	4.10	12	0.29	83.00	2368.00	15990	20230711	-39.34	6750	20221013	43.70	15990	-39.34	20230711	7700	25.97	20230103	15990	-39.34	20230711	6750	43.70	20221013	2.14	N	261200	500	78 억	205261	N	N	0	N	N
63	20230918	110854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9670	-140	5	-1.43	382932410	39475	54.26	9690	9900	9650	12750	6870	9810	9700.45	1.30	-4401	9996	9902	9826	9732	9656	9950	9780	79	2940	500	7060	10	1	15754342	1523	116.51	4.08	12	0.25	83.00	2368.00	15990	20230711	-39.52	6750	20221013	43.26	15990	-39.52	20230711	7700	25.58	20230103	15990	-39.52	20230711	6750	43.26	20221013	2.14	N	261200	500	78 억	205261	N	N	0	N	N
64	20230918	100847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-110	5	-1.12	267032900	27498	37.80	9690	9900	9650	12750	6870	9810	9710.76	1.30	-3038	9996	9902	9826	9732	9656	9950	9780	79	2940	500	7060	10	1	15754342	1528	116.87	4.10	12	0.17	83.00	2368.00	15990	20230711	-39.34	6750	20221013	43.70	15990	-39.34	20230711	7700	25.97	20230103	15990	-39.34	20230711	6750	43.70	20221013	2.14	N	261200	500	78 억	205261	N	N	0	N	N
65	20230918	090850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9830	20	2	0.20	61648710	6323	8.69	9690	9900	9690	12750	6870	9810	9749.28	1.30	117	9996	9902	9826	9732	9656	9950	9780	79	2940	500	7060	10	1	15754342	1549	118.43	4.15	12	0.04	83.00	2368.00	15990	20230711	-38.52	6750	20221013	45.63	15990	-38.52	20230711	7700	27.66	20230103	15990	-38.52	20230711	6750	45.63	20221013	2.14	N	261200	500	78 억	205261	N	N	0	N	N
66	20230915	160901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	20	2	0.20	715132470	72695	50.51	9790	9920	9750	12720	6860	9790	9837.44	1.41	-16564	10043	9916	9713	9586	9383	9980	9650	79	2930	500	7040	10	1	15754342	1546	118.19	4.14	12	0.46	83.00	2368.00	15990	20230711	-38.65	6750	20221013	45.33	15990	-38.65	20230711	7700	27.40	20230103	15990	-38.65	20230711	6750	45.33	20221013	2.12	N	261200	500	78 억	221775	N	N	0	N	N
67	20230915	150856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	20	2	0.20	695115630	70653	49.09	9790	9920	9750	12720	6860	9790	9838.44	1.41	-16476	10043	9916	9713	9586	9383	9980	9650	79	2930	500	7040	10	1	15754342	1546	118.19	4.14	12	0.45	83.00	2368.00	15990	20230711	-38.65	6750	20221013	45.33	15990	-38.65	20230711	7700	27.40	20230103	15990	-38.65	20230711	6750	45.33	20221013	2.12	N	261200	500	78 억	221775	N	N	0	N	N
68	20230915	140903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	70	2	0.72	567083720	57599	40.02	9790	9920	9750	12720	6860	9790	9845.37	1.41	-16649	10043	9916	9713	9586	9383	9980	9650	79	2930	500	7040	10	1	15754342	1553	118.80	4.16	12	0.37	83.00	2368.00	15990	20230711	-38.34	6750	20221013	46.07	15990	-38.34	20230711	7700	28.05	20230103	15990	-38.34	20230711	6750	46.07	20221013	2.12	N	261200	500	78 억	221775	N	N	0	N	N
69	20230915	130854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9880	90	2	0.92	396794540	40363	28.04	9790	9910	9750	12720	6860	9790	9830.65	1.41	-12389	10043	9916	9713	9586	9383	9980	9650	79	2930	500	7040	10	1	15754342	1557	119.04	4.17	12	0.26	83.00	2368.00	15990	20230711	-38.21	6750	20221013	46.37	15990	-38.21	20230711	7700	28.31	20230103	15990	-38.21	20230711	6750	46.37	20221013	2.12	N	261200	500	78 억	221775	N	N	0	N	N
70	20230915	120858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	80	2	0.82	351032100	35732	24.83	9790	9910	9750	12720	6860	9790	9824.03	1.41	-10364	10043	9916	9713	9586	9383	9980	9650	79	2930	500	7040	10	1	15754342	1555	118.92	4.17	12	0.23	83.00	2368.00	15990	20230711	-38.27	6750	20221013	46.22	15990	-38.27	20230711	7700	28.18	20230103	15990	-38.27	20230711	6750	46.22	20221013	2.12	N	261200	500	78 억	221775	N	N	0	N	N
71	20230915	110904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	110	2	1.12	292030860	29752	20.67	9790	9900	9750	12720	6860	9790	9815.50	1.41	-8919	10043	9916	9713	9586	9383	9980	9650	79	2930	500	7040	10	1	15754342	1560	119.28	4.18	12	0.19	83.00	2368.00	15990	20230711	-38.09	6750	20221013	46.67	15990	-38.09	20230711	7700	28.57	20230103	15990	-38.09	20230711	6750	46.67	20221013	2.12	N	261200	500	78 억	221775	N	N	0	N	N
72	20230915	100904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	0	3	0.00	164454110	16791	11.67	9790	9880	9750	12720	6860	9790	9794.18	1.41	-7048	10043	9916	9713	9586	9383	9980	9650	79	2930	500	7040	10	1	15754342	1542	117.95	4.13	12	0.11	83.00	2368.00	15990	20230711	-38.77	6750	20221013	45.04	15990	-38.77	20230711	7700	27.14	20230103	15990	-38.77	20230711	6750	45.04	20221013	2.12	N	261200	500	78 억	221775	N	N	0	N	N
73	20230915	090851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	0	3	0.00	26792750	2737	1.90	9790	9880	9770	12720	6860	9790	9789.09	1.41	-1664	10043	9916	9713	9586	9383	9980	9650	79	2930	500	7040	10	1	15754342	1542	117.95	4.13	12	0.02	83.00	2368.00	15990	20230711	-38.77	6750	20221013	45.04	15990	-38.77	20230711	7700	27.14	20230103	15990	-38.77	20230711	6750	45.04	20221013	2.12	N	261200	500	78 억	221775	N	N	0	N	N
74	20230914	160904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	280	2	2.94	1387758340	143324	78.86	9530	9840	9510	12360	6660	9510	9681.75	1.14	28357	10143	9826	9663	9346	9183	9745	9265	79	2850	500	6840	10	1	15754342	1542	117.95	4.13	12	0.91	83.00	2368.00	15990	20230711	-38.77	6750	20221013	45.04	15990	-38.77	20230711	7700	27.14	20230103	15990	-38.77	20230711	6750	45.04	20221013	2.07	N	261200	500	78 억	179568	N	N	0	N	N
75	20230914	150835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	280	2	2.94	1254469460	129745	71.39	9530	9830	9510	12360	6660	9510	9668.73	1.14	31102	10143	9826	9663	9346	9183	9745	9265	79	2850	500	6840	10	1	15754342	1542	117.95	4.13	12	0.82	83.00	2368.00	15990	20230711	-38.77	6750	20221013	45.04	15990	-38.77	20230711	7700	27.14	20230103	15990	-38.77	20230711	6750	45.04	20221013	2.07	N	261200	500	78 억	179568	N	N	0	N	N
76	20230914	140855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	280	2	2.94	1174936910	121631	66.92	9530	9810	9510	12360	6660	9510	9659.85	1.14	31502	10143	9826	9663	9346	9183	9745	9265	79	2850	500	6840	10	1	15754342	1542	117.95	4.13	12	0.77	83.00	2368.00	15990	20230711	-38.77	6750	20221013	45.04	15990	-38.77	20230711	7700	27.14	20230103	15990	-38.77	20230711	6750	45.04	20221013	2.07	N	261200	500	78 억	179568	N	N	0	N	N
77	20230914	130837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	240	2	2.52	1051139310	108958	59.95	9530	9800	9510	12360	6660	9510	9647.20	1.14	27426	10143	9826	9663	9346	9183	9745	9265	79	2850	500	6840	10	1	15754342	1536	117.47	4.12	12	0.69	83.00	2368.00	15990	20230711	-39.02	6750	20221013	44.44	15990	-39.02	20230711	7700	26.62	20230103	15990	-39.02	20230711	6750	44.44	20221013	2.07	N	261200	500	78 억	179568	N	N	0	N	N
78	20230914	120847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	240	2	2.52	967518200	100389	55.24	9530	9800	9510	12360	6660	9510	9637.69	1.14	25648	10143	9826	9663	9346	9183	9745	9265	79	2850	500	6840	10	1	15754342	1536	117.47	4.12	12	0.64	83.00	2368.00	15990	20230711	-39.02	6750	20221013	44.44	15990	-39.02	20230711	7700	26.62	20230103	15990	-39.02	20230711	6750	44.44	20221013	2.07	N	261200	500	78 억	179568	N	N	0	N	N
79	20230914	110840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9570	60	2	0.63	727262440	75614	41.60	9530	9780	9510	12360	6660	9510	9618.09	1.14	13325	10143	9826	9663	9346	9183	9745	9265	79	2850	500	6840	10	1	15754342	1508	115.30	4.04	12	0.48	83.00	2368.00	15990	20230711	-40.15	6750	20221013	41.78	15990	-40.15	20230711	7700	24.29	20230103	15990	-40.15	20230711	6750	41.78	20221013	2.07	N	261200	500	78 억	179568	N	N	0	N	N
80	20230914	100834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9600	90	2	0.95	479224670	49684	27.34	9530	9780	9530	12360	6660	9510	9645.45	1.14	10631	10143	9826	9663	9346	9183	9745	9265	79	2850	500	6840	10	1	15754342	1512	115.66	4.05	12	0.32	83.00	2368.00	15990	20230711	-39.96	6750	20221013	42.22	15990	-39.96	20230711	7700	24.68	20230103	15990	-39.96	20230711	6750	42.22	20221013	2.07	N	261200	500	78 억	179568	N	N	0	N	N
81	20230914	090849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9550	40	2	0.42	94304630	9859	5.42	9530	9680	9530	12360	6660	9510	9565.33	1.14	895	10143	9826	9663	9346	9183	9745	9265	79	2850	500	6840	10	1	15754342	1505	115.06	4.03	12	0.06	83.00	2368.00	15990	20230711	-40.28	6750	20221013	41.48	15990	-40.28	20230711	7700	24.03	20230103	15990	-40.28	20230711	6750	41.48	20221013	2.07	N	261200	500	78 억	179568	N	N	0	N	N
82	20230913	160852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	-330	5	-3.35	1718472960	177414	114.82	9780	9980	9500	12790	6890	9840	9686.70	0.94	18815	10426	10132	9986	9692	9546	10060	9620	79	2950	500	7080	10	1	15754342	1498	114.58	4.02	12	1.13	83.00	2368.00	15990	20230711	-40.53	6750	20221013	40.89	15990	-40.53	20230711	7700	23.51	20230103	15990	-40.53	20230711	6750	40.89	20221013	2.22	N	261200	500	78 억	147763	N	N	0	N	N
83	20230913	150844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9590	-250	5	-2.54	1491340800	153568	99.39	9780	9980	9530	12790	6890	9840	9710.94	0.94	9597	10426	10132	9986	9692	9546	10060	9620	79	2950	500	7080	10	1	15754342	1511	115.54	4.05	12	0.97	83.00	2368.00	15990	20230711	-40.03	6750	20221013	42.07	15990	-40.03	20230711	7700	24.55	20230103	15990	-40.03	20230711	6750	42.07	20221013	2.22	N	261200	500	78 억	147763	N	N	0	N	N
84	20230913	140852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-50	5	-0.51	854869220	87357	56.54	9780	9980	9700	12790	6890	9840	9785.68	0.94	8192	10426	10132	9986	9692	9546	10060	9620	79	2950	500	7080	10	1	15754342	1542	117.95	4.13	12	0.55	83.00	2368.00	15990	20230711	-38.77	6750	20221013	45.04	15990	-38.77	20230711	7700	27.14	20230103	15990	-38.77	20230711	6750	45.04	20221013	2.22	N	261200	500	78 억	147763	N	N	0	N	N
85	20230913	130827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	-120	5	-1.22	749353510	76528	49.53	9780	9980	9700	12790	6890	9840	9791.63	0.94	2830	10426	10132	9986	9692	9546	10060	9620	79	2950	500	7080	10	1	15754342	1531	117.11	4.10	12	0.49	83.00	2368.00	15990	20230711	-39.21	6750	20221013	44.00	15990	-39.21	20230711	7700	26.23	20230103	15990	-39.21	20230711	6750	44.00	20221013	2.22	N	261200	500	78 억	147763	N	N	0	N	N
86	20230913	120849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	-50	5	-0.51	545765720	55619	36.00	9780	9980	9720	12790	6890	9840	9812.38	0.94	2223	10426	10132	9986	9692	9546	10060	9620	79	2950	500	7080	10	1	15754342	1542	117.95	4.13	12	0.35	83.00	2368.00	15990	20230711	-38.77	6750	20221013	45.04	15990	-38.77	20230711	7700	27.14	20230103	15990	-38.77	20230711	6750	45.04	20221013	2.22	N	261200	500	78 억	147763	N	N	0	N	N
87	20230913	110848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	-60	5	-0.61	408799820	41571	26.90	9780	9980	9740	12790	6890	9840	9833.71	0.94	-493	10426	10132	9986	9692	9546	10060	9620	79	2950	500	7080	10	1	15754342	1541	117.83	4.13	12	0.26	83.00	2368.00	15990	20230711	-38.84	6750	20221013	44.89	15990	-38.84	20230711	7700	27.01	20230103	15990	-38.84	20230711	6750	44.89	20221013	2.22	N	261200	500	78 억	147763	N	N	0	N	N
88	20230913	100838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	30	2	0.30	224155040	22724	14.71	9780	9980	9760	12790	6890	9840	9864.68	0.94	3252	10426	10132	9986	9692	9546	10060	9620	79	2950	500	7080	10	1	15754342	1555	118.92	4.17	12	0.14	83.00	2368.00	15990	20230711	-38.27	6750	20221013	46.22	15990	-38.27	20230711	7700	28.18	20230103	15990	-38.27	20230711	6750	46.22	20221013	2.22	N	261200	500	78 억	147763	N	N	0	N	N
89	20230913	090830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9850	10	2	0.10	57332570	5850	3.79	9780	9900	9760	12790	6890	9840	9797.54	0.94	1319	10426	10132	9986	9692	9546	10060	9620	79	2950	500	7080	10	1	15754342	1552	118.67	4.16	12	0.04	83.00	2368.00	15990	20230711	-38.40	6750	20221013	45.93	15990	-38.40	20230711	7700	27.92	20230103	15990	-38.40	20230711	6750	45.93	20221013	2.22	N	261200	500	78 억	147763	N	N	0	N	N
90	20230912	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9840	-390	5	-3.81	1534797490	153413	101.74	10230	10280	9840	13290	7170	10230	10005.45	1.24	-46894	10503	10366	10143	10006	9783	10435	10075	79	3060	500	7360	10	1	15754342	1550	118.55	4.16	12	0.97	83.00	2368.00	15990	20230711	-38.46	6750	20221013	45.78	15990	-38.46	20230711	7700	27.79	20230103	15990	-38.46	20230711	6750	45.78	20221013	2.22	N	261200	500	78 억	194656	N	N	0	N	N
91	20230912	150837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9910	-320	5	-3.13	1350544120	134745	89.36	10230	10280	9910	13290	7170	10230	10022.96	1.24	-47717	10503	10366	10143	10006	9783	10435	10075	79	3060	500	7360	10	1	15754342	1561	119.40	4.18	12	0.86	83.00	2368.00	15990	20230711	-38.02	6750	20221013	46.81	15990	-38.02	20230711	7700	28.70	20230103	15990	-38.02	20230711	6750	46.81	20221013	2.22	N	261200	500	78 억	194656	N	N	0	N	N
92	20230912	140836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9950	-280	5	-2.74	1187794830	118345	78.49	10230	10280	9920	13290	7170	10230	10036.71	1.24	-43566	10503	10366	10143	10006	9783	10435	10075	79	3060	500	7360	10	1	15754342	1568	119.88	4.20	12	0.75	83.00	2368.00	15990	20230711	-37.77	6750	20221013	47.41	15990	-37.77	20230711	7700	29.22	20230103	15990	-37.77	20230711	6750	47.41	20221013	2.22	N	261200	500	78 억	194656	N	N	0	N	N
93	20230912	130825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	-210	5	-2.05	920332620	91490	60.68	10230	10280	9970	13290	7170	10230	10059.38	1.24	-29694	10503	10366	10143	10006	9783	10435	10075	79	3060	500	7360	10	1	15754342	1579	120.72	4.23	12	0.58	83.00	2368.00	15990	20230711	-37.34	6750	20221013	48.44	15990	-37.34	20230711	7700	30.13	20230103	15990	-37.34	20230711	6750	48.44	20221013	2.22	N	261200	500	78 억	194656	N	N	0	N	N
94	20230912	120823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	-220	5	-2.15	812625030	80716	53.53	10230	10280	9990	13290	7170	10230	10067.71	1.24	-24854	10503	10366	10143	10006	9783	10435	10075	79	3060	500	7360	10	1	15754342	1577	120.60	4.23	12	0.51	83.00	2368.00	15990	20230711	-37.40	6750	20221013	48.30	15990	-37.40	20230711	7700	30.00	20230103	15990	-37.40	20230711	6750	48.30	20221013	2.22	N	261200	500	78 억	194656	N	N	0	N	N
95	20230912	110829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	-200	5	-1.96	523169820	51781	34.34	10230	10280	10020	13290	7170	10230	10103.51	1.24	-11276	10503	10366	10143	10006	9783	10435	10075	79	3060	500	7360	10	1	15754342	1580	120.84	4.24	12	0.33	83.00	2368.00	15990	20230711	-37.27	6750	20221013	48.59	15990	-37.27	20230711	7700	30.26	20230103	15990	-37.27	20230711	6750	48.59	20221013	2.22	N	261200	500	78 억	194656	N	N	0	N	N
96	20230912	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	-140	5	-1.37	343040050	33852	22.45	10230	10280	10060	13290	7170	10230	10133.52	1.24	-7622	10503	10366	10143	10006	9783	10435	10075	79	3060	500	7360	10	1	15754342	1590	121.57	4.26	12	0.21	83.00	2368.00	15990	20230711	-36.90	6750	20221013	49.48	15990	-36.90	20230711	7700	31.04	20230103	15990	-36.90	20230711	6750	49.48	20221013	2.22	N	261200	500	78 억	194656	N	N	0	N	N
97	20230912	090841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10220	-10	5	-0.10	82522560	8110	5.38	10230	10280	10130	13290	7170	10230	10175.41	1.24	1437	10503	10366	10143	10006	9783	10435	10075	79	3060	500	7360	10	1	15754342	1610	123.13	4.32	12	0.05	83.00	2368.00	15990	20230711	-36.09	6750	20221013	51.41	15990	-36.09	20230711	7700	32.73	20230103	15990	-36.09	20230711	6750	51.41	20221013	2.22	N	261200	500	78 억	194656	N	N	0	N	N
98	20230911	160821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10230	30	2	0.29	1526957710	150517	102.70	10120	10280	9920	13260	7140	10200	10144.46	1.24	-680	10460	10330	10100	9970	9740	10395	10035	79	3060	500	7340	10	1	15754342	1612	123.25	4.32	12	0.96	83.00	2368.00	15990	20230711	-36.02	6750	20221013	51.56	15990	-36.02	20230711	7700	32.86	20230103	15990	-36.02	20230711	6750	51.56	20221013	2.25	N	261200	500	78 억	195336	N	N	0	N	N
99	20230911	150827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10230	30	2	0.29	1447972370	142793	97.43	10120	10280	9920	13260	7140	10200	10140.36	1.24	115	10460	10330	10100	9970	9740	10395	10035	79	3060	500	7340	10	1	15754342	1612	123.25	4.32	12	0.91	83.00	2368.00	15990	20230711	-36.02	6750	20221013	51.56	15990	-36.02	20230711	7700	32.86	20230103	15990	-36.02	20230711	6750	51.56	20221013	2.25	N	261200	500	78 억	195336	N	N	0	N	N
100	20230911	140835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10240	40	2	0.39	1161678920	114639	78.22	10120	10280	9920	13260	7140	10200	10133.37	1.24	3040	10460	10330	10100	9970	9740	10395	10035	79	3060	500	7340	10	1	15754342	1613	123.37	4.32	12	0.73	83.00	2368.00	15990	20230711	-35.96	6750	20221013	51.70	15990	-35.96	20230711	7700	32.99	20230103	15990	-35.96	20230711	6750	51.70	20221013	2.25	N	261200	500	78 억	195336	N	N	0	N	N
101	20230911	130810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10240	40	2	0.39	1015557250	100378	68.49	10120	10280	9920	13260	7140	10200	10117.33	1.24	7292	10460	10330	10100	9970	9740	10395	10035	79	3060	500	7340	10	1	15754342	1613	123.37	4.32	12	0.64	83.00	2368.00	15990	20230711	-35.96	6750	20221013	51.70	15990	-35.96	20230711	7700	32.99	20230103	15990	-35.96	20230711	6750	51.70	20221013	2.25	N	261200	500	78 억	195336	N	N	0	N	N
102	20230911	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10240	40	2	0.39	921393890	91177	62.21	10120	10280	9920	13260	7140	10200	10105.55	1.24	8200	10460	10330	10100	9970	9740	10395	10035	79	3060	500	7340	10	1	15754342	1613	123.37	4.32	12	0.58	83.00	2368.00	15990	20230711	-35.96	6750	20221013	51.70	15990	-35.96	20230711	7700	32.99	20230103	15990	-35.96	20230711	6750	51.70	20221013	2.25	N	261200	500	78 억	195336	N	N	0	N	N
103	20230911	110810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10170	-30	5	-0.29	683188020	67925	46.35	10120	10230	9920	13260	7140	10200	10057.98	1.24	4042	10460	10330	10100	9970	9740	10395	10035	79	3060	500	7340	10	1	15754342	1602	122.53	4.29	12	0.43	83.00	2368.00	15990	20230711	-36.40	6750	20221013	50.67	15990	-36.40	20230711	7700	32.08	20230103	15990	-36.40	20230711	6750	50.67	20221013	2.25	N	261200	500	78 억	195336	N	N	0	N	N
104	20230911	100808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	-160	5	-1.57	516211790	51330	35.02	10120	10230	9920	13260	7140	10200	10056.73	1.24	-1071	10460	10330	10100	9970	9740	10395	10035	79	3060	500	7340	10	1	15754342	1582	120.96	4.24	12	0.33	83.00	2368.00	15990	20230711	-37.21	6750	20221013	48.74	15990	-37.21	20230711	7700	30.39	20230103	15990	-37.21	20230711	6750	48.74	20221013	2.25	N	261200	500	78 억	195336	N	N	0	N	N
105	20230911	090807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10190	-10	5	-0.10	53765440	5278	3.60	10120	10230	10120	13260	7140	10200	10186.71	1.24	834	10460	10330	10100	9970	9740	10395	10035	79	3060	500	7340	10	1	15754342	1605	122.77	4.30	12	0.03	83.00	2368.00	15990	20230711	-36.27	6750	20221013	50.96	15990	-36.27	20230711	7700	32.34	20230103	15990	-36.27	20230711	6750	50.96	20221013	2.25	N	261200	500	78 억	195336	N	N	0	N	N
106	20230908	160829	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10200	260	2	2.62	1466179280	146046	43.42	9940	10230	9870	12920	6960	9940	10038.70	1.14	15625	10433	10186	9993	9746	9553	10090	9650	79	2980	500	7150	10	1	15754342	1607	122.89	4.31	12	0.93	83.00	2368.00	15990	20230711	-36.21	6750	20221013	51.11	15990	-36.21	20230711	7700	32.47	20230103	15990	-36.21	20230711	6750	51.11	20221013	2.45	N	261200	500	78 억	179711	N	N	0	N	N
107	20230908	150828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10210	270	2	2.72	1336987680	133374	39.65	9940	10230	9870	12920	6960	9940	10024.38	1.14	17720	10433	10186	9993	9746	9553	10090	9650	79	2980	500	7150	10	1	15754342	1609	123.01	4.31	12	0.85	83.00	2368.00	15990	20230711	-36.15	6750	20221013	51.26	15990	-36.15	20230711	7700	32.60	20230103	15990	-36.15	20230711	6750	51.26	20221013	2.45	N	261200	500	78 억	179711	N	N	0	N	N
108	20230908	140819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10060	120	2	1.21	944403460	94730	28.16	9940	10110	9870	12920	6960	9940	9969.44	1.14	16997	10433	10186	9993	9746	9553	10090	9650	79	2980	500	7150	10	1	15754342	1585	121.20	4.25	12	0.60	83.00	2368.00	15990	20230711	-37.09	6750	20221013	49.04	15990	-37.09	20230711	7700	30.65	20230103	15990	-37.09	20230711	6750	49.04	20221013	2.45	N	261200	500	78 억	179711	N	N	0	N	N
109	20230908	130827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	80	2	0.80	850333790	85337	25.37	9940	10110	9870	12920	6960	9940	9964.43	1.14	15648	10433	10186	9993	9746	9553	10090	9650	79	2980	500	7150	10	1	15754342	1579	120.72	4.23	12	0.54	83.00	2368.00	15990	20230711	-37.34	6750	20221013	48.44	15990	-37.34	20230711	7700	30.13	20230103	15990	-37.34	20230711	6750	48.44	20221013	2.45	N	261200	500	78 억	179711	N	N	0	N	N
110	20230908	120839	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	160	2	1.61	773010620	77651	23.08	9940	10110	9870	12920	6960	9940	9954.94	1.14	14675	10433	10186	9993	9746	9553	10090	9650	79	2980	500	7150	10	1	15754342	1591	121.69	4.27	12	0.49	83.00	2368.00	15990	20230711	-36.84	6750	20221013	49.63	15990	-36.84	20230711	7700	31.17	20230103	15990	-36.84	20230711	6750	49.63	20221013	2.45	N	261200	500	78 억	179711	N	N	0	N	N
111	20230908	110834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	0	3	0.00	579867170	58374	17.35	9940	10060	9870	12920	6960	9940	9933.65	1.14	3987	10433	10186	9993	9746	9553	10090	9650	79	2980	500	7150	10	1	15754342	1566	119.76	4.20	12	0.37	83.00	2368.00	15990	20230711	-37.84	6750	20221013	47.26	15990	-37.84	20230711	7700	29.09	20230103	15990	-37.84	20230711	6750	47.26	20221013	2.45	N	261200	500	78 억	179711	N	N	0	N	N
112	20230908	100826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-40	5	-0.40	411373260	41418	12.31	9940	10060	9870	12920	6960	9940	9932.22	1.14	482	10433	10186	9993	9746	9553	10090	9650	79	2980	500	7150	10	1	15754342	1560	119.28	4.18	12	0.26	83.00	2368.00	15990	20230711	-38.09	6750	20221013	46.67	15990	-38.09	20230711	7700	28.57	20230103	15990	-38.09	20230711	6750	46.67	20221013	2.45	N	261200	500	78 억	179711	N	N	0	N	N
113	20230908	090831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9980	40	2	0.40	40344330	4050	1.20	9940	10040	9900	12920	6960	9940	9961.82	1.14	-1371	10433	10186	9993	9746	9553	10090	9650	79	2980	500	7150	10	1	15754342	1572	120.24	4.21	12	0.03	83.00	2368.00	15990	20230711	-37.59	6750	20221013	47.85	15990	-37.59	20230711	7700	29.61	20230103	15990	-37.59	20230711	6750	47.85	20221013	2.45	N	261200	500	78 억	179711	N	N	0	N	N
114	20230907	160817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9940	-130	5	-1.29	3347663290	335041	142.37	10160	10240	9800	13090	7050	10070	9991.85	1.03	-2300	10630	10350	10210	9930	9790	10280	9860	74	3020	500	7250	10	1	14868606	1478	119.76	4.20	12	2.25	83.00	2368.00	15990	20230711	-37.84	6750	20221013	47.26	15990	-37.84	20230711	7700	29.09	20230103	15990	-37.84	20230711	6750	47.26	20221013	2.41	N	261200	500	74 억	153084	N	N	0	N	N
115	20230907	150823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9900	-170	5	-1.69	3203455300	320534	136.21	10160	10240	9800	13090	7050	10070	9994.12	1.03	-4498	10630	10350	10210	9930	9790	10280	9860	74	3020	500	7250	10	1	14868606	1472	119.28	4.18	12	2.16	83.00	2368.00	15990	20230711	-38.09	6750	20221013	46.67	15990	-38.09	20230711	7700	28.57	20230103	15990	-38.09	20230711	6750	46.67	20221013	2.41	N	261200	500	74 억	153084	N	N	0	N	N
116	20230907	140820	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10030	-40	5	-0.40	2277372020	226766	96.36	10160	10240	9920	13090	7050	10070	10042.83	1.03	3244	10630	10350	10210	9930	9790	10280	9860	74	3020	500	7250	10	1	14868606	1491	120.84	4.24	12	1.53	83.00	2368.00	15990	20230711	-37.27	6750	20221013	48.59	15990	-37.27	20230711	7700	30.26	20230103	15990	-37.27	20230711	6750	48.59	20221013	2.41	N	261200	500	74 억	153084	N	N	0	N	N
117	20230907	130816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10090	20	2	0.20	2063392450	205386	87.28	10160	10240	9920	13090	7050	10070	10046.41	1.03	-5032	10630	10350	10210	9930	9790	10280	9860	74	3020	500	7250	10	1	14868606	1500	121.57	4.26	12	1.38	83.00	2368.00	15990	20230711	-36.90	6750	20221013	49.48	15990	-36.90	20230711	7700	31.04	20230103	15990	-36.90	20230711	6750	49.48	20221013	2.41	N	261200	500	74 억	153084	N	N	0	N	N
118	20230907	120828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9960	-110	5	-1.09	1608163870	159885	67.94	10160	10240	9920	13090	7050	10070	10058.25	1.03	-22312	10630	10350	10210	9930	9790	10280	9860	74	3020	500	7250	10	1	14868606	1481	120.00	4.21	12	1.08	83.00	2368.00	15990	20230711	-37.71	6750	20221013	47.56	15990	-37.71	20230711	7700	29.35	20230103	15990	-37.71	20230711	6750	47.56	20221013	2.41	N	261200	500	74 억	153084	N	N	0	N	N
119	20230907	110821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10010	-60	5	-0.60	1043359200	103383	43.93	10160	10240	10010	13090	7050	10070	10092.17	1.03	-2460	10630	10350	10210	9930	9790	10280	9860	74	3020	500	7250	10	1	14868606	1488	120.60	4.23	12	0.70	83.00	2368.00	15990	20230711	-37.40	6750	20221013	48.30	15990	-37.40	20230711	7700	30.00	20230103	15990	-37.40	20230711	6750	48.30	20221013	2.41	N	261200	500	74 억	153084	N	N	0	N	N
120	20230907	100821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10020	-50	5	-0.50	707673180	69927	29.72	10160	10240	10010	13090	7050	10070	10120.17	1.03	1835	10630	10350	10210	9930	9790	10280	9860	74	3020	500	7250	10	1	14868606	1490	120.72	4.23	12	0.47	83.00	2368.00	15990	20230711	-37.34	6750	20221013	48.44	15990	-37.34	20230711	7700	30.13	20230103	15990	-37.34	20230711	6750	48.44	20221013	2.41	N	261200	500	74 억	153084	N	N	0	N	N
121	20230907	090834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10140	70	2	0.70	58212170	5761	2.45	10160	10160	10060	13090	7050	10070	10104.53	1.03	2012	10630	10350	10210	9930	9790	10280	9860	74	3020	500	7250	10	1	14868606	1508	122.17	4.28	12	0.04	83.00	2368.00	15990	20230711	-36.59	6750	20221013	50.22	15990	-36.59	20230711	7700	31.69	20230103	15990	-36.59	20230711	6750	50.22	20221013	2.41	N	261200	500	74 억	153084	N	N	0	N	N
122	20230906	160818	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	-380	5	-3.64	2384747480	234214	98.69	10450	10490	10070	13580	7320	10450	10182.36	1.11	-19859	10716	10582	10366	10232	10016	10650	10300	74	3130	500	7520	10	1	14868606	1497	121.33	4.25	12	1.58	83.00	2368.00	15990	20230711	-37.02	6750	20221013	49.19	15990	-37.02	20230711	7700	30.78	20230103	15990	-37.02	20230711	6750	49.19	20221013	2.55	N	261200	500	74 억	164833	N	N	11	N	N
123	20230906	150822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10100	-350	5	-3.35	2251713750	221033	93.14	10450	10490	10070	13580	7320	10450	10187.11	1.11	-20604	10716	10582	10366	10232	10016	10650	10300	74	3130	500	7520	10	1	14868606	1502	121.69	4.27	12	1.49	83.00	2368.00	15990	20230711	-36.84	6750	20221013	49.63	15990	-36.84	20230711	7700	31.17	20230103	15990	-36.84	20230711	6750	49.63	20221013	2.55	N	261200	500	74 억	164833	N	N	11	N	N
124	20230906	140821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10180	-270	5	-2.58	2084334290	204484	86.17	10450	10490	10070	13580	7320	10450	10193.02	1.11	-20984	10716	10582	10366	10232	10016	10650	10300	74	3130	500	7520	10	1	14868606	1514	122.65	4.30	12	1.38	83.00	2368.00	15990	20230711	-36.34	6750	20221013	50.81	15990	-36.34	20230711	7700	32.21	20230103	15990	-36.34	20230711	6750	50.81	20221013	2.55	N	261200	500	74 억	164833	N	N	11	N	N
125	20230906	130812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10120	-330	5	-3.16	1742592010	170685	71.92	10450	10490	10100	13580	7320	10450	10209.26	1.11	-20574	10716	10582	10366	10232	10016	10650	10300	74	3130	500	7520	10	1	14868606	1505	121.93	4.27	12	1.15	83.00	2368.00	15990	20230711	-36.71	6750	20221013	49.93	15990	-36.71	20230711	7700	31.43	20230103	15990	-36.71	20230711	6750	49.93	20221013	2.55	N	261200	500	74 억	164833	N	N	11	N	N
126	20230906	120824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10110	-340	5	-3.25	1592618590	155873	65.68	10450	10490	10100	13580	7320	10450	10217.26	1.11	-21264	10716	10582	10366	10232	10016	10650	10300	74	3130	500	7520	10	1	14868606	1503	121.81	4.27	12	1.05	83.00	2368.00	15990	20230711	-36.77	6750	20221013	49.78	15990	-36.77	20230711	7700	31.30	20230103	15990	-36.77	20230711	6750	49.78	20221013	2.55	N	261200	500	74 억	164833	N	N	11	N	N
127	20230906	110832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10180	-270	5	-2.58	1086798700	105974	44.66	10450	10490	10150	13580	7320	10450	10255.15	1.11	-25142	10716	10582	10366	10232	10016	10650	10300	74	3130	500	7520	10	1	14868606	1514	122.65	4.30	12	0.71	83.00	2368.00	15990	20230711	-36.34	6750	20221013	50.81	15990	-36.34	20230711	7700	32.21	20230103	15990	-36.34	20230711	6750	50.81	20221013	2.55	N	261200	500	74 억	164833	N	N	11	N	N
128	20230906	100807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10230	-220	5	-2.11	700225720	68104	28.70	10450	10490	10220	13580	7320	10450	10281.46	1.11	-24519	10716	10582	10366	10232	10016	10650	10300	74	3130	500	7520	10	1	14868606	1521	123.25	4.32	12	0.46	83.00	2368.00	15990	20230711	-36.02	6750	20221013	51.56	15990	-36.02	20230711	7700	32.86	20230103	15990	-36.02	20230711	6750	51.56	20221013	2.55	N	261200	500	74 억	164833	N	N	11	N	N
129	20230906	090811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10310	-140	5	-1.34	76928970	7461	3.14	10450	10490	10260	13580	7320	10450	10308.92	1.11	-4060	10716	10582	10366	10232	10016	10650	10300	74	3130	500	7520	10	1	14868606	1533	124.22	4.35	12	0.05	83.00	2368.00	15990	20230711	-35.52	6750	20221013	52.74	15990	-35.52	20230711	7700	33.90	20230103	15990	-35.52	20230711	6750	52.74	20221013	2.55	N	261200	500	74 억	164833	N	N	11	N	N
130	20230905	160812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10450	170	2	1.65	2435063520	236275	101.17	10280	10500	10150	13360	7200	10280	10305.84	0.82	32985	10986	10632	10436	10082	9886	10535	9985	74	3080	500	7400	10	1	14868606	1554	125.90	4.41	12	1.59	83.00	2368.00	15990	20230711	-34.65	6750	20221013	54.81	15990	-34.65	20230711	7700	35.71	20230103	15990	-34.65	20230711	6750	54.81	20221013	2.59	N	261200	500	74 억	122614	N	N	11	N	N
131	20230905	150823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10440	160	2	1.56	2366914950	229747	98.37	10280	10500	10150	13360	7200	10280	10302.27	0.82	33773	10986	10632	10436	10082	9886	10535	9985	74	3080	500	7400	10	1	14868606	1552	125.78	4.41	12	1.55	83.00	2368.00	15990	20230711	-34.71	6750	20221013	54.67	15990	-34.71	20230711	7700	35.58	20230103	15990	-34.71	20230711	6750	54.67	20221013	2.59	N	261200	500	74 억	122614	N	N	0	N	N
132	20230905	140822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10360	80	2	0.78	2105088710	204514	87.57	10280	10500	10150	13360	7200	10280	10293.13	0.82	32114	10986	10632	10436	10082	9886	10535	9985	74	3080	500	7400	10	1	14868606	1540	124.82	4.38	12	1.38	83.00	2368.00	15990	20230711	-35.21	6750	20221013	53.48	15990	-35.21	20230711	7700	34.55	20230103	15990	-35.21	20230711	6750	53.48	20221013	2.59	N	261200	500	74 억	122614	N	N	0	N	N
133	20230905	130802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10310	30	2	0.29	1622362400	158134	67.71	10280	10480	10150	13360	7200	10280	10259.42	0.82	33684	10986	10632	10436	10082	9886	10535	9985	74	3080	500	7400	10	1	14868606	1533	124.22	4.35	12	1.06	83.00	2368.00	15990	20230711	-35.52	6750	20221013	52.74	15990	-35.52	20230711	7700	33.90	20230103	15990	-35.52	20230711	6750	52.74	20221013	2.59	N	261200	500	74 억	122614	N	N	0	N	N
134	20230905	120806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10210	-70	5	-0.68	1413040990	137732	58.97	10280	10480	10150	13360	7200	10280	10259.35	0.82	21352	10986	10632	10436	10082	9886	10535	9985	74	3080	500	7400	10	1	14868606	1518	123.01	4.31	12	0.93	83.00	2368.00	15990	20230711	-36.15	6750	20221013	51.26	15990	-36.15	20230711	7700	32.60	20230103	15990	-36.15	20230711	6750	51.26	20221013	2.59	N	261200	500	74 억	122614	N	N	0	N	N
135	20230905	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10210	-70	5	-0.68	1104730130	107494	46.03	10280	10480	10150	13360	7200	10280	10277.13	0.82	6047	10986	10632	10436	10082	9886	10535	9985	74	3080	500	7400	10	1	14868606	1518	123.01	4.31	12	0.72	83.00	2368.00	15990	20230711	-36.15	6750	20221013	51.26	15990	-36.15	20230711	7700	32.60	20230103	15990	-36.15	20230711	6750	51.26	20221013	2.59	N	261200	500	74 억	122614	N	N	0	N	N
136	20230905	100802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10250	-30	5	-0.29	782450450	75972	32.53	10280	10480	10150	13360	7200	10280	10299.20	0.82	-7025	10986	10632	10436	10082	9886	10535	9985	74	3080	500	7400	10	1	14868606	1524	123.49	4.33	12	0.51	83.00	2368.00	15990	20230711	-35.90	6750	20221013	51.85	15990	-35.90	20230711	7700	33.12	20230103	15990	-35.90	20230711	6750	51.85	20221013	2.59	N	261200	500	74 억	122614	N	N	0	N	N
137	20230905	090802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10370	90	2	0.88	104385580	10108	4.33	10280	10420	10280	13360	7200	10280	10327.03	0.82	834	10986	10632	10436	10082	9886	10535	9985	74	3080	500	7400	10	1	14868606	1542	124.94	4.38	12	0.07	83.00	2368.00	15990	20230711	-35.15	6750	20221013	53.63	15990	-35.15	20230711	7700	34.68	20230103	15990	-35.15	20230711	6750	53.63	20221013	2.59	N	261200	500	74 억	122614	N	N	0	N	N
138	20230904	160757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10280	-350	5	-3.29	2413503100	232247	130.91	10650	10790	10240	13810	7450	10630	10392.18	1.01	-27292	10983	10806	10713	10536	10443	10760	10490	74	3180	500	7650	10	1	14868606	1528	123.86	4.34	12	1.56	83.00	2368.00	15990	20230711	-35.71	6750	20221013	52.30	15990	-35.71	20230711	7700	33.51	20230103	15990	-35.71	20230711	6750	52.30	20221013	2.68	N	261200	500	74 억	149906	N	N	0	N	N
139	20230904	150747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10290	-340	5	-3.20	2320049730	223163	125.79	10650	10790	10240	13810	7450	10630	10396.21	1.01	-26935	10983	10806	10713	10536	10443	10760	10490	74	3180	500	7650	10	1	14868606	1530	123.98	4.35	12	1.50	83.00	2368.00	15990	20230711	-35.65	6750	20221013	52.44	15990	-35.65	20230711	7700	33.64	20230103	15990	-35.65	20230711	6750	52.44	20221013	2.68	N	261200	500	74 억	149906	N	N	0	N	N
140	20230904	140744	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10360	-270	5	-2.54	2082710790	200111	112.79	10650	10790	10240	13810	7450	10630	10407.78	1.01	-19006	10983	10806	10713	10536	10443	10760	10490	74	3180	500	7650	10	1	14868606	1540	124.82	4.38	12	1.35	83.00	2368.00	15990	20230711	-35.21	6750	20221013	53.48	15990	-35.21	20230711	7700	34.55	20230103	15990	-35.21	20230711	6750	53.48	20221013	2.68	N	261200	500	74 억	149906	N	N	0	N	N
141	20230904	130756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10340	-290	5	-2.73	1907468010	183157	103.24	10650	10790	10240	13810	7450	10630	10414.39	1.01	-18073	10983	10806	10713	10536	10443	10760	10490	74	3180	500	7650	10	1	14868606	1537	124.58	4.37	12	1.23	83.00	2368.00	15990	20230711	-35.33	6750	20221013	53.19	15990	-35.33	20230711	7700	34.29	20230103	15990	-35.33	20230711	6750	53.19	20221013	2.68	N	261200	500	74 억	149906	N	N	0	N	N
142	20230904	120741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10330	-300	5	-2.82	1753060710	168154	94.78	10650	10790	10240	13810	7450	10630	10425.33	1.01	-13243	10983	10806	10713	10536	10443	10760	10490	74	3180	500	7650	10	1	14868606	1536	124.46	4.36	12	1.13	83.00	2368.00	15990	20230711	-35.40	6750	20221013	53.04	15990	-35.40	20230711	7700	34.16	20230103	15990	-35.40	20230711	6750	53.04	20221013	2.68	N	261200	500	74 억	149906	N	N	0	N	N
143	20230904	110728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10280	-350	5	-3.29	1523368000	145780	82.17	10650	10790	10250	13810	7450	10630	10449.77	1.01	-12449	10983	10806	10713	10536	10443	10760	10490	74	3180	500	7650	10	1	14868606	1528	123.86	4.34	12	0.98	83.00	2368.00	15990	20230711	-35.71	6750	20221013	52.30	15990	-35.71	20230711	7700	33.51	20230103	15990	-35.71	20230711	6750	52.30	20221013	2.68	N	261200	500	74 억	149906	N	N	0	N	N
144	20230904	100733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10390	-240	5	-2.26	945437760	89792	50.61	10650	10790	10390	13810	7450	10630	10529.20	1.01	-7677	10983	10806	10713	10536	10443	10760	10490	74	3180	500	7650	10	1	14868606	1545	125.18	4.39	12	0.60	83.00	2368.00	15990	20230711	-35.02	6750	20221013	53.93	15990	-35.02	20230711	7700	34.94	20230103	15990	-35.02	20230711	6750	53.93	20221013	2.68	N	261200	500	74 억	149906	N	N	0	N	N
145	20230904	090747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10610	-20	5	-0.19	98698200	9244	5.21	10650	10790	10600	13810	7450	10630	10677.00	1.01	-4689	10983	10806	10713	10536	10443	10760	10490	74	3180	500	7650	10	1	14868606	1578	127.83	4.48	12	0.06	83.00	2368.00	15990	20230711	-33.65	6750	20221013	57.19	15990	-33.65	20230711	7700	37.79	20230103	15990	-33.65	20230711	6750	57.19	20221013	2.68	N	261200	500	74 억	149906	N	N	0	N	N
146	20230901	160737	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10630	-210	5	-1.94	1877895420	175168	84.80	10840	10890	10620	14090	7590	10840	10720.73	1.20	-28780	11373	11106	10923	10656	10473	11015	10565	74	3250	500	7800	10	1	14868606	1581	128.07	4.49	12	1.18	83.00	2368.00	15990	20230711	-33.52	6750	20221013	57.48	15990	-33.52	20230711	7700	38.05	20230103	15990	-33.52	20230711	6750	57.48	20221013	2.76	N	261200	500	74 억	178499	N	N	0	N	N
147	20230901	150745	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10650	-190	5	-1.75	1742461340	162436	78.64	10840	10890	10620	14090	7590	10840	10727.06	1.20	-26927	11373	11106	10923	10656	10473	11015	10565	74	3250	500	7800	10	1	14868606	1584	128.31	4.50	12	1.09	83.00	2368.00	15990	20230711	-33.40	6750	20221013	57.78	15990	-33.40	20230711	7700	38.31	20230103	15990	-33.40	20230711	6750	57.78	20221013	2.76	N	261200	500	74 억	178499	N	N	0	N	N
148	20230901	140747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10730	-110	5	-1.01	1310636970	121953	59.04	10840	10890	10660	14090	7590	10840	10747.07	1.20	-12840	11373	11106	10923	10656	10473	11015	10565	74	3250	500	7800	10	1	14868606	1595	129.28	4.53	12	0.82	83.00	2368.00	15990	20230711	-32.90	6750	20221013	58.96	15990	-32.90	20230711	7700	39.35	20230103	15990	-32.90	20230711	6750	58.96	20221013	2.76	N	261200	500	74 억	178499	N	N	0	N	N
149	20230901	130724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	-40	5	-0.37	1147260180	106721	51.67	10840	10890	10660	14090	7590	10840	10750.09	1.20	-9955	11373	11106	10923	10656	10473	11015	10565	74	3250	500	7800	10	1	14868606	1606	130.12	4.56	12	0.72	83.00	2368.00	15990	20230711	-32.46	6750	20221013	60.00	15990	-32.46	20230711	7700	40.26	20230103	15990	-32.46	20230711	6750	60.00	20221013	2.76	N	261200	500	74 억	178499	N	N	0	N	N
150	20230901	120735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	-100	5	-0.92	1062286580	98836	47.85	10840	10890	10660	14090	7590	10840	10747.97	1.20	-9414	11373	11106	10923	10656	10473	11015	10565	74	3250	500	7800	10	1	14868606	1597	129.40	4.54	12	0.66	83.00	2368.00	15990	20230711	-32.83	6750	20221013	59.11	15990	-32.83	20230711	7700	39.48	20230103	15990	-32.83	20230711	6750	59.11	20221013	2.76	N	261200	500	74 억	178499	N	N	0	N	N
151	20230901	110734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10710	-130	5	-1.20	908784740	84519	40.92	10840	10890	10660	14090	7590	10840	10752.43	1.20	-7575	11373	11106	10923	10656	10473	11015	10565	74	3250	500	7800	10	1	14868606	1592	129.04	4.52	12	0.57	83.00	2368.00	15990	20230711	-33.02	6750	20221013	58.67	15990	-33.02	20230711	7700	39.09	20230103	15990	-33.02	20230711	6750	58.67	20221013	2.76	N	261200	500	74 억	178499	N	N	0	N	N
152	20230901	100729	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10720	-120	5	-1.11	583412630	54112	26.20	10840	10890	10700	14090	7590	10840	10781.58	1.20	-4410	11373	11106	10923	10656	10473	11015	10565	74	3250	500	7800	10	1	14868606	1594	129.16	4.53	12	0.36	83.00	2368.00	15990	20230711	-32.96	6750	20221013	58.81	15990	-32.96	20230711	7700	39.22	20230103	15990	-32.96	20230711	6750	58.81	20221013	2.76	N	261200	500	74 억	178499	N	N	0	N	N
153	20230901	090718	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10880	40	2	0.37	61888100	5722	2.77	10840	10880	10780	14090	7590	10840	10815.82	1.20	1704	11373	11106	10923	10656	10473	11015	10565	74	3250	500	7800	10	1	14868606	1618	131.08	4.59	12	0.04	83.00	2368.00	15990	20230711	-31.96	6750	20221013	61.19	15990	-31.96	20230711	7700	41.30	20230103	15990	-31.96	20230711	6750	61.19	20221013	2.76	N	261200	500	74 억	178499	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History