KissMeData/043100/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

70 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	458	-7	5	-1.51	39631927	85652	109.61	466	467	454	604	326	465	462.71	0.76	-5294	469	466	464	461	459	468	463	332	139	500	290	1	1	66379208	304	-4.09	1.04	12	0.13	-112.00	441.00	837	20221013	-45.28	441	20221005	3.85	583	-21.44	20230703	446	2.69	20230727	837	-45.28	20221013	441	3.85	20221005	N	043100	500	331 억	505685	N	N	N	N
3	20230831	150618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	-5	5	-1.08	38949404	84157	107.70	466	467	454	604	326	465	462.82	0.76	-5250	469	466	464	461	459	468	463	332	139	500	290	1	1	66379208	305	-4.11	1.04	12	0.13	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	505685	N	N	N	N
4	20230831	140653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	-2	5	-0.43	29112384	62712	80.25	466	467	459	604	326	465	464.22	0.76	-5196	469	466	464	461	459	468	463	332	139	500	290	1	1	66379208	307	-4.13	1.05	12	0.09	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	505685	N	N	N	N
5	20230831	130631	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	-2	5	-0.43	26955065	58049	74.29	466	467	459	604	326	465	464.35	0.76	-4962	469	466	464	461	459	468	463	332	139	500	290	1	1	66379208	307	-4.13	1.05	12	0.09	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	505685	N	N	N	N
6	20230831	120644	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	-2	5	-0.43	24562518	52873	67.66	466	467	459	604	326	465	464.56	0.76	-4962	469	466	464	461	459	468	463	332	139	500	290	1	1	66379208	307	-4.13	1.05	12	0.08	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	505685	N	N	N	N
7	20230831	110922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	464	-1	5	-0.22	24443973	52617	67.34	466	467	459	604	326	465	464.56	0.76	-4962	469	466	464	461	459	468	463	332	139	500	290	1	1	66379208	308	-4.14	1.05	12	0.08	-112.00	441.00	837	20221013	-44.56	441	20221005	5.22	583	-20.41	20230703	446	4.04	20230727	837	-44.56	20221013	441	5.22	20221005	N	043100	500	331 억	505685	N	N	N	N
8	20230831	100712	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	464	-1	5	-0.22	23121065	49760	63.68	466	467	459	604	326	465	464.65	0.76	-4953	469	466	464	461	459	468	463	332	139	500	290	1	1	66379208	308	-4.14	1.05	12	0.07	-112.00	441.00	837	20221013	-44.56	441	20221005	5.22	583	-20.41	20230703	446	4.04	20230727	837	-44.56	20221013	441	5.22	20221005	N	043100	500	331 억	505685	N	N	N	N
9	20230831	090601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	466	1	2	0.22	1472024	3161	4.05	466	466	465	604	326	465	465.68	0.76	-61	469	466	464	461	459	468	463	332	139	500	290	1	1	66379208	309	-4.16	1.06	12	0.00	-112.00	441.00	837	20221013	-44.32	441	20221005	5.67	583	-20.07	20230703	446	4.48	20230727	837	-44.32	20221013	441	5.67	20221005	N	043100	500	331 억	505685	N	N	N	N
10	20230830	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	465	3	2	0.65	36246832	78063	87.39	462	467	462	600	324	462	464.33	0.75	4956	469	465	461	457	453	467	459	332	138	500	290	1	1	66379208	309	-4.15	1.05	12	0.12	-112.00	441.00	837	20221013	-44.44	441	20221005	5.44	583	-20.24	20230703	446	4.26	20230727	837	-44.44	20221013	441	5.44	20221005	N	043100	500	331 억	500697	N	N	N	N
11	20230830	150601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	1	2	0.22	33947813	73098	81.83	462	467	462	600	324	462	464.42	0.75	5016	469	465	461	457	453	467	459	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.11	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	500697	N	N	N	N
12	20230830	140633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	465	3	2	0.65	30920442	66575	74.53	462	467	462	600	324	462	464.45	0.75	5018	469	465	461	457	453	467	459	332	138	500	290	1	1	66379208	309	-4.15	1.05	12	0.10	-112.00	441.00	837	20221013	-44.44	441	20221005	5.44	583	-20.24	20230703	446	4.26	20230727	837	-44.44	20221013	441	5.44	20221005	N	043100	500	331 억	500697	N	N	N	N
13	20230830	130620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	466	4	2	0.87	29735936	64025	71.67	462	467	462	600	324	462	464.44	0.75	4453	469	465	461	457	453	467	459	332	138	500	290	1	1	66379208	309	-4.16	1.06	12	0.10	-112.00	441.00	837	20221013	-44.32	441	20221005	5.67	583	-20.07	20230703	446	4.48	20230727	837	-44.32	20221013	441	5.67	20221005	N	043100	500	331 억	500697	N	N	N	N
14	20230830	120633	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	1	2	0.22	18977350	40926	45.82	462	466	462	600	324	462	463.70	0.75	1172	469	465	461	457	453	467	459	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.06	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	500697	N	N	N	N
15	20230830	110913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	465	3	2	0.65	15269862	32931	36.87	462	466	462	600	324	462	463.69	0.75	1172	469	465	461	457	453	467	459	332	138	500	290	1	1	66379208	309	-4.15	1.05	12	0.05	-112.00	441.00	837	20221013	-44.44	441	20221005	5.44	583	-20.24	20230703	446	4.26	20230727	837	-44.44	20221013	441	5.44	20221005	N	043100	500	331 억	500697	N	N	N	N
16	20230830	100656	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	464	2	2	0.43	12929350	27897	31.23	462	466	462	600	324	462	463.47	0.75	-510	469	465	461	457	453	467	459	332	138	500	290	1	1	66379208	308	-4.14	1.05	12	0.04	-112.00	441.00	837	20221013	-44.56	441	20221005	5.22	583	-20.41	20230703	446	4.04	20230727	837	-44.56	20221013	441	5.22	20221005	N	043100	500	331 억	500697	N	N	N	N
17	20230830	090551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	464	2	2	0.43	2714244	5874	6.58	462	466	462	600	324	462	462.08	0.75	-669	469	465	461	457	453	467	459	332	138	500	290	1	1	66379208	308	-4.14	1.05	12	0.01	-112.00	441.00	837	20221013	-44.56	441	20221005	5.22	583	-20.41	20230703	446	4.04	20230727	837	-44.56	20221013	441	5.22	20221005	N	043100	500	331 억	500697	N	N	N	N
18	20230829	160502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	462	5	2	1.09	41080348	89327	66.01	457	465	457	594	320	457	459.89	0.75	5193	470	463	458	451	446	461	449	332	137	500	290	1	1	66379208	307	-4.12	1.05	12	0.13	-112.00	441.00	837	20221013	-44.80	441	20221005	4.76	583	-20.75	20230703	446	3.59	20230727	837	-44.80	20221013	441	4.76	20221005	N	043100	500	331 억	495504	N	N	N	N
19	20230829	150605	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	458	1	2	0.22	40974057	89097	65.84	457	465	457	594	320	457	459.89	0.75	5194	470	463	458	451	446	461	449	332	137	500	290	1	1	66379208	304	-4.09	1.04	12	0.13	-112.00	441.00	837	20221013	-45.28	441	20221005	3.85	583	-21.44	20230703	446	2.69	20230727	837	-45.28	20221013	441	3.85	20221005	N	043100	500	331 억	495504	N	N	N	N
20	20230829	140652	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	2	2	0.44	35460805	77152	57.01	457	465	457	594	320	457	459.63	0.75	5221	470	463	458	451	446	461	449	332	137	500	290	1	1	66379208	305	-4.10	1.04	12	0.12	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	495504	N	N	N	N
21	20230829	130623	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	3	2	0.66	33051726	71922	53.15	457	465	457	594	320	457	459.56	0.75	5253	470	463	458	451	446	461	449	332	137	500	290	1	1	66379208	305	-4.11	1.04	12	0.11	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	495504	N	N	N	N
22	20230829	120643	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	6	2	1.31	29933078	65155	48.15	457	465	457	594	320	457	459.42	0.75	2973	470	463	458	451	446	461	449	332	137	500	290	1	1	66379208	307	-4.13	1.05	12	0.10	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	495504	N	N	N	N
23	20230829	111016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	3	2	0.66	22729866	49570	36.63	457	462	457	594	320	457	458.55	0.75	2724	470	463	458	451	446	461	449	332	137	500	290	1	1	66379208	305	-4.11	1.04	12	0.07	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	495504	N	N	N	N
24	20230829	100717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	0	3	0.00	12756925	27890	20.61	457	461	457	594	320	457	457.40	0.75	677	470	463	458	451	446	461	449	332	137	500	290	1	1	66379208	303	-4.08	1.04	12	0.04	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	495504	N	N	N	N
25	20230829	090452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	3	2	0.66	955312	2090	1.54	457	461	457	594	320	457	457.10	0.75	-204	470	463	458	451	446	461	449	332	137	500	290	1	1	66379208	305	-4.11	1.04	12	0.00	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	495504	N	N	N	N
26	20230828	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	-2	5	-0.44	57404553	125479	106.79	465	465	453	596	322	459	457.48	0.74	3501	469	463	458	452	447	467	456	332	137	500	290	1	1	66379208	303	-4.08	1.04	12	0.19	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	492003	N	N	N	N
27	20230828	150454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	1	2	0.22	56656869	123843	105.40	465	465	453	596	322	459	457.49	0.74	3505	469	463	458	452	447	467	456	332	137	500	290	1	1	66379208	305	-4.11	1.04	12	0.19	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	492003	N	N	N	N
28	20230828	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	0	3	0.00	55215031	120702	102.72	465	465	453	596	322	459	457.45	0.74	3521	469	463	458	452	447	467	456	332	137	500	290	1	1	66379208	305	-4.10	1.04	12	0.18	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	492003	N	N	N	N
29	20230828	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	0	3	0.00	51731060	113116	96.27	465	465	453	596	322	459	457.33	0.74	3596	469	463	458	452	447	467	456	332	137	500	290	1	1	66379208	305	-4.10	1.04	12	0.17	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	492003	N	N	N	N
30	20230828	120454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	2	2	0.44	32182480	70192	59.74	465	465	455	596	322	459	458.49	0.74	1761	469	463	458	452	447	467	456	332	137	500	290	1	1	66379208	306	-4.12	1.05	12	0.11	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	492003	N	N	N	N
31	20230828	110451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	2	2	0.44	29395422	64135	54.58	465	465	455	596	322	459	458.34	0.74	2493	469	463	458	452	447	467	456	332	137	500	290	1	1	66379208	306	-4.12	1.05	12	0.10	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	492003	N	N	N	N
32	20230828	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	0	3	0.00	4142193	8979	7.64	465	465	459	596	322	459	461.32	0.74	0	469	463	458	452	447	467	456	332	137	500	290	1	1	66379208	305	-4.10	1.04	12	0.01	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	492003	N	N	N	N
33	20230828	090454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	462	3	2	0.65	441080	949	0.81	465	465	462	596	322	459	464.78	0.74	-85	469	463	458	452	447	467	456	332	137	500	290	1	1	66379208	307	-4.12	1.05	12	0.00	-112.00	441.00	837	20221013	-44.80	441	20221005	4.76	583	-20.75	20230703	446	3.59	20230727	837	-44.80	20221013	441	4.76	20221005	N	043100	500	331 억	492003	N	N	N	N
34	20230825	160451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	2	2	0.44	53859725	117494	95.23	457	464	453	594	320	457	458.40	0.75	-3774	468	462	455	449	442	459	446	332	137	500	290	1	1	66379208	305	-4.10	1.04	12	0.18	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	495777	N	N	N	N
35	20230825	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	2	2	0.44	51874986	113170	91.73	457	464	453	594	320	457	458.38	0.75	-4159	468	462	455	449	442	459	446	332	137	500	290	1	1	66379208	305	-4.10	1.04	12	0.17	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	495777	N	N	N	N
36	20230825	140452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	0	3	0.00	32554124	71259	57.76	457	462	453	594	320	457	456.84	0.75	369	468	462	455	449	442	459	446	332	137	500	290	1	1	66379208	303	-4.08	1.04	12	0.11	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	495777	N	N	N	N
37	20230825	130450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	0	3	0.00	30193994	66068	53.55	457	462	455	594	320	457	457.01	0.75	369	468	462	455	449	442	459	446	332	137	500	290	1	1	66379208	303	-4.08	1.04	12	0.10	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	495777	N	N	N	N
38	20230825	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	2	2	0.44	23817054	52080	42.21	457	462	455	594	320	457	457.32	0.75	771	468	462	455	449	442	459	446	332	137	500	290	1	1	66379208	305	-4.10	1.04	12	0.08	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	495777	N	N	N	N
39	20230825	110451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	2	2	0.44	23020777	50333	40.80	457	462	455	594	320	457	457.37	0.75	794	468	462	455	449	442	459	446	332	137	500	290	1	1	66379208	305	-4.10	1.04	12	0.08	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	495777	N	N	N	N
40	20230825	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	3	2	0.66	18644016	40731	33.01	457	462	456	594	320	457	457.74	0.75	157	468	462	455	449	442	459	446	332	137	500	290	1	1	66379208	305	-4.11	1.04	12	0.06	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	495777	N	N	N	N
41	20230825	090452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	3	2	0.66	3672327	8001	6.48	457	462	457	594	320	457	458.98	0.75	-1201	468	462	455	449	442	459	446	332	137	500	290	1	1	66379208	305	-4.11	1.04	12	0.01	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	495777	N	N	N	N
42	20230824	160446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	5	2	1.11	55816015	123379	88.02	461	461	448	587	317	452	452.39	0.75	1240	462	456	454	448	446	456	448	332	135	500	280	1	1	66379208	303	-4.08	1.04	12	0.19	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	494536	N	N	N	N
43	20230824	150446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	5	2	1.11	54107379	119640	85.35	461	461	448	587	317	452	452.25	0.75	1240	462	456	454	448	446	456	448	332	135	500	280	1	1	66379208	303	-4.08	1.04	12	0.18	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	494536	N	N	N	N
44	20230824	140448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	4	2	0.88	44201924	97900	69.84	461	461	448	587	317	452	451.50	0.75	1811	462	456	454	448	446	456	448	332	135	500	280	1	1	66379208	303	-4.07	1.03	12	0.15	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	494536	N	N	N	N
45	20230824	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	453	1	2	0.22	41914825	92873	66.25	461	461	448	587	317	452	451.31	0.75	2958	462	456	454	448	446	456	448	332	135	500	280	1	1	66379208	301	-4.04	1.03	12	0.14	-112.00	441.00	837	20221013	-45.88	441	20221005	2.72	583	-22.30	20230703	446	1.57	20230727	837	-45.88	20221013	441	2.72	20221005	N	043100	500	331 억	494536	N	N	N	N
46	20230824	120450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	452	0	3	0.00	34693526	76828	54.81	461	461	448	587	317	452	451.57	0.75	2958	462	456	454	448	446	456	448	332	135	500	280	1	1	66379208	300	-4.04	1.02	12	0.12	-112.00	441.00	837	20221013	-46.00	441	20221005	2.49	583	-22.47	20230703	446	1.35	20230727	837	-46.00	20221013	441	2.49	20221005	N	043100	500	331 억	494536	N	N	N	N
47	20230824	110449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	4	2	0.88	30849357	68301	48.72	461	461	448	587	317	452	451.67	0.75	2323	462	456	454	448	446	456	448	332	135	500	280	1	1	66379208	303	-4.07	1.03	12	0.10	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	494536	N	N	N	N
48	20230824	100448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	452	0	3	0.00	17022529	37524	26.77	461	461	452	587	317	452	453.64	0.75	123	462	456	454	448	446	456	448	332	135	500	280	1	1	66379208	300	-4.04	1.02	12	0.06	-112.00	441.00	837	20221013	-46.00	441	20221005	2.49	583	-22.47	20230703	446	1.35	20230727	837	-46.00	20221013	441	2.49	20221005	N	043100	500	331 억	494536	N	N	N	N
49	20230824	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	458	6	2	1.33	1751700	3801	2.71	461	461	458	587	317	452	460.85	0.75	-321	462	456	454	448	446	456	448	332	135	500	280	1	1	66379208	304	-4.09	1.04	12	0.01	-112.00	441.00	837	20221013	-45.28	441	20221005	3.85	583	-21.44	20230703	446	2.69	20230727	837	-45.28	20221013	441	3.85	20221005	N	043100	500	331 억	494536	N	N	N	N
50	20230823	160445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	452	-4	5	-0.88	63749733	140164	136.23	457	460	452	592	320	456	454.82	0.75	-1884	473	464	459	450	445	469	455	332	136	500	290	1	1	66379208	300	-4.04	1.02	12	0.21	-112.00	441.00	837	20221013	-46.00	441	20221005	2.49	583	-22.47	20230703	446	1.35	20230727	837	-46.00	20221013	441	2.49	20221005	N	043100	500	331 억	496420	N	N	N	N
51	20230823	150447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	453	-3	5	-0.66	58177256	127857	124.27	457	460	452	592	320	456	455.02	0.75	-1884	473	464	459	450	445	469	455	332	136	500	290	1	1	66379208	301	-4.04	1.03	12	0.19	-112.00	441.00	837	20221013	-45.88	441	20221005	2.72	583	-22.30	20230703	446	1.57	20230727	837	-45.88	20221013	441	2.72	20221005	N	043100	500	331 억	496420	N	N	N	N
52	20230823	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	-2	5	-0.44	49337707	108351	105.31	457	460	452	592	320	456	455.35	0.75	-1009	473	464	459	450	445	469	455	332	136	500	290	1	1	66379208	301	-4.05	1.03	12	0.16	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	496420	N	N	N	N
53	20230823	130447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	0	3	0.00	40753145	89432	86.92	457	460	452	592	320	456	455.69	0.75	-1930	473	464	459	450	445	469	455	332	136	500	290	1	1	66379208	303	-4.07	1.03	12	0.13	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	496420	N	N	N	N
54	20230823	120449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	455	-1	5	-0.22	39427267	86518	84.09	457	460	452	592	320	456	455.71	0.75	-1930	473	464	459	450	445	469	455	332	136	500	290	1	1	66379208	302	-4.06	1.03	12	0.13	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	N	043100	500	331 억	496420	N	N	N	N
55	20230823	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	1	2	0.22	28027469	61493	59.77	457	460	452	592	320	456	455.78	0.75	-1930	473	464	459	450	445	469	455	332	136	500	290	1	1	66379208	303	-4.08	1.04	12	0.09	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	496420	N	N	N	N
56	20230823	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	453	-3	5	-0.66	21150567	46417	45.11	457	460	452	592	320	456	455.66	0.75	-1930	473	464	459	450	445	469	455	332	136	500	290	1	1	66379208	301	-4.04	1.03	12	0.07	-112.00	441.00	837	20221013	-45.88	441	20221005	2.72	583	-22.30	20230703	446	1.57	20230727	837	-45.88	20221013	441	2.72	20221005	N	043100	500	331 억	496420	N	N	N	N
57	20230823	090451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	458	2	2	0.44	1149138	2505	2.43	457	460	457	592	320	456	458.74	0.75	-159	473	464	459	450	445	469	455	332	136	500	290	1	1	66379208	304	-4.09	1.04	12	0.00	-112.00	441.00	837	20221013	-45.28	441	20221005	3.85	583	-21.44	20230703	446	2.69	20230727	837	-45.28	20221013	441	3.85	20221005	N	043100	500	331 억	496420	N	N	N	N
58	20230822	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	2	2	0.44	47356090	102886	74.21	454	468	454	590	318	454	460.28	0.75	1230	474	463	458	447	442	469	453	332	136	500	290	1	1	66379208	303	-4.07	1.03	12	0.15	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	495190	N	N	N	N
59	20230822	150444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	462	8	2	1.76	44104719	95759	69.07	454	468	454	590	318	454	460.58	0.75	1230	474	463	458	447	442	469	453	332	136	500	290	1	1	66379208	307	-4.12	1.05	12	0.14	-112.00	441.00	837	20221013	-44.80	441	20221005	4.76	583	-20.75	20230703	446	3.59	20230727	837	-44.80	20221013	441	4.76	20221005	N	043100	500	331 억	495190	N	N	N	N
60	20230822	140449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	9	2	1.98	39387338	85549	61.71	454	468	454	590	318	454	460.41	0.75	1230	474	463	458	447	442	469	453	332	136	500	290	1	1	66379208	307	-4.13	1.05	12	0.13	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	495190	N	N	N	N
61	20230822	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	464	10	2	2.20	33822712	73440	52.97	454	468	454	590	318	454	460.55	0.75	1230	474	463	458	447	442	469	453	332	136	500	290	1	1	66379208	308	-4.14	1.05	12	0.11	-112.00	441.00	837	20221013	-44.56	441	20221005	5.22	583	-20.41	20230703	446	4.04	20230727	837	-44.56	20221013	441	5.22	20221005	N	043100	500	331 억	495190	N	N	N	N
62	20230822	120437	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	6	2	1.32	25520303	55377	39.94	454	468	454	590	318	454	460.85	0.75	935	474	463	458	447	442	469	453	332	136	500	290	1	1	66379208	305	-4.11	1.04	12	0.08	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	495190	N	N	N	N
63	20230822	110442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	7	2	1.54	23021357	49945	36.03	454	468	454	590	318	454	460.93	0.75	581	474	463	458	447	442	469	453	332	136	500	290	1	1	66379208	306	-4.12	1.05	12	0.08	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	495190	N	N	N	N
64	20230822	100441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	466	12	2	2.64	14208526	30853	22.26	454	468	454	590	318	454	460.52	0.75	575	474	463	458	447	442	469	453	332	136	500	290	1	1	66379208	309	-4.16	1.06	12	0.05	-112.00	441.00	837	20221013	-44.32	441	20221005	5.67	583	-20.07	20230703	446	4.48	20230727	837	-44.32	20221013	441	5.67	20221005	N	043100	500	331 억	495190	N	N	N	N
65	20230822	090443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	0	3	0.00	4439666	9779	7.05	454	454	454	590	318	454	454.00	0.75	-1275	474	463	458	447	442	469	453	332	136	500	290	1	1	66379208	301	-4.05	1.03	12	0.01	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	495190	N	N	N	N
66	20230821	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	1	2	0.22	63390977	138634	96.69	453	469	453	588	318	453	457.25	0.75	-5660	462	457	453	448	444	455	446	332	135	500	280	1	1	66379208	301	-4.05	1.03	12	0.21	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	500850	N	N	N	N
67	20230821	150445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	465	12	2	2.65	59473912	130040	90.69	453	469	453	588	318	453	457.35	0.75	-5610	462	457	453	448	444	455	446	332	135	500	280	1	1	66379208	309	-4.15	1.05	12	0.20	-112.00	441.00	837	20221013	-44.44	441	20221005	5.44	583	-20.24	20230703	446	4.26	20230727	837	-44.44	20221013	441	5.44	20221005	N	043100	500	331 억	500850	N	N	N	N
68	20230821	140445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	4	2	0.88	49296848	107880	75.24	453	469	453	588	318	453	456.96	0.75	-5620	462	457	453	448	444	455	446	332	135	500	280	1	1	66379208	303	-4.08	1.04	12	0.16	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	500850	N	N	N	N
69	20230821	130447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	3	2	0.66	40355062	88194	61.51	453	469	453	588	318	453	457.57	0.75	-5620	462	457	453	448	444	455	446	332	135	500	280	1	1	66379208	303	-4.07	1.03	12	0.13	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	500850	N	N	N	N
70	20230821	120445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	458	5	2	1.10	29096711	63483	44.27	453	469	453	588	318	453	458.34	0.75	-5620	462	457	453	448	444	455	446	332	135	500	280	1	1	66379208	304	-4.09	1.04	12	0.10	-112.00	441.00	837	20221013	-45.28	441	20221005	3.85	583	-21.44	20230703	446	2.69	20230727	837	-45.28	20221013	441	3.85	20221005	N	043100	500	331 억	500850	N	N	N	N
71	20230821	110444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	464	11	2	2.43	22320573	48732	33.99	453	469	453	588	318	453	458.03	0.75	-5652	462	457	453	448	444	455	446	332	135	500	280	1	1	66379208	308	-4.14	1.05	12	0.07	-112.00	441.00	837	20221013	-44.56	441	20221005	5.22	583	-20.41	20230703	446	4.04	20230727	837	-44.56	20221013	441	5.22	20221005	N	043100	500	331 억	500850	N	N	N	N
72	20230821	100443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	455	2	2	0.44	9397833	20527	14.32	453	469	453	588	318	453	457.83	0.75	-5778	462	457	453	448	444	455	446	332	135	500	280	1	1	66379208	302	-4.06	1.03	12	0.03	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	N	043100	500	331 억	500850	N	N	N	N
73	20230821	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	466	13	2	2.87	2578452	5569	3.88	453	469	453	588	318	453	463.00	0.75	-1467	462	457	453	448	444	455	446	332	135	500	280	1	1	66379208	309	-4.16	1.06	12	0.01	-112.00	441.00	837	20221013	-44.32	441	20221005	5.67	583	-20.07	20230703	446	4.48	20230727	837	-44.32	20221013	441	5.67	20221005	N	043100	500	331 억	500850	N	N	N	N
74	20230818	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	453	-1	5	-0.22	64875560	143361	73.59	458	458	449	590	318	454	452.53	0.75	1881	469	461	456	448	443	459	446	332	136	500	290	1	1	66379208	301	-4.04	1.03	12	0.22	-112.00	441.00	837	20221013	-45.88	441	20221005	2.72	583	-22.30	20230703	446	1.57	20230727	837	-45.88	20221013	441	2.72	20221005	N	043100	500	331 억	498969	N	N	N	N
75	20230818	150438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	453	-1	5	-0.22	63452234	140219	71.98	458	458	449	590	318	454	452.52	0.75	1881	469	461	456	448	443	459	446	332	136	500	290	1	1	66379208	301	-4.04	1.03	12	0.21	-112.00	441.00	837	20221013	-45.88	441	20221005	2.72	583	-22.30	20230703	446	1.57	20230727	837	-45.88	20221013	441	2.72	20221005	N	043100	500	331 억	498969	N	N	N	N
76	20230818	140442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	451	-3	5	-0.66	62234014	137518	70.59	458	458	449	590	318	454	452.55	0.75	2423	469	461	456	448	443	459	446	332	136	500	290	1	1	66379208	299	-4.03	1.02	12	0.21	-112.00	441.00	837	20221013	-46.12	441	20221005	2.27	583	-22.64	20230703	446	1.12	20230727	837	-46.12	20221013	441	2.27	20221005	N	043100	500	331 억	498969	N	N	N	N
77	20230818	130439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	0	3	0.00	37394738	82360	42.28	458	458	452	590	318	454	454.04	0.75	2586	469	461	456	448	443	459	446	332	136	500	290	1	1	66379208	301	-4.05	1.03	12	0.12	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	498969	N	N	N	N
78	20230818	120449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	455	1	2	0.22	37162796	81848	42.02	458	458	452	590	318	454	454.05	0.75	2586	469	461	456	448	443	459	446	332	136	500	290	1	1	66379208	302	-4.06	1.03	12	0.12	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	N	043100	500	331 억	498969	N	N	N	N
79	20230818	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	0	3	0.00	32277956	71065	36.48	458	458	452	590	318	454	454.20	0.75	2587	469	461	456	448	443	459	446	332	136	500	290	1	1	66379208	301	-4.05	1.03	12	0.11	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	498969	N	N	N	N
80	20230818	100442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	453	-1	5	-0.22	24527718	53950	27.69	458	458	453	590	318	454	454.64	0.75	-4140	469	461	456	448	443	459	446	332	136	500	290	1	1	66379208	301	-4.04	1.03	12	0.08	-112.00	441.00	837	20221013	-45.88	441	20221005	2.72	583	-22.30	20230703	446	1.57	20230727	837	-45.88	20221013	441	2.72	20221005	N	043100	500	331 억	498969	N	N	N	N
81	20230818	090443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	0	3	0.00	11770707	25854	13.27	458	458	454	590	318	454	455.28	0.75	-1300	469	461	456	448	443	459	446	332	136	500	290	1	1	66379208	301	-4.05	1.03	12	0.04	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	498969	N	N	N	N
82	20230817	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	-6	5	-1.30	88719378	194784	151.94	460	464	451	598	322	460	455.48	0.77	-28093	464	461	457	454	450	463	456	332	138	500	290	1	1	66379208	301	-4.05	1.03	12	0.29	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	509550	N	N	N	N
83	20230817	150447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	-1	5	-0.22	84557178	185617	144.79	460	464	451	598	322	460	455.55	0.77	-28054	464	461	457	454	450	463	456	332	138	500	290	1	1	66379208	305	-4.10	1.04	12	0.28	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	509550	N	N	N	N
84	20230817	140443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-4	5	-0.87	83490870	183278	142.97	460	464	451	598	322	460	455.54	0.77	-27341	464	461	457	454	450	463	456	332	138	500	290	1	1	66379208	303	-4.07	1.03	12	0.28	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	509550	N	N	N	N
85	20230817	130439	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	1	2	0.22	78789342	172963	134.92	460	464	451	598	322	460	455.53	0.77	-18580	464	461	457	454	450	463	456	332	138	500	290	1	1	66379208	306	-4.12	1.05	12	0.26	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	509550	N	N	N	N
86	20230817	120442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	452	-8	5	-1.74	65925052	144830	112.98	460	464	451	598	322	460	455.19	0.77	-6330	464	461	457	454	450	463	456	332	138	500	290	1	1	66379208	300	-4.04	1.02	12	0.22	-112.00	441.00	837	20221013	-46.00	441	20221005	2.49	583	-22.47	20230703	446	1.35	20230727	837	-46.00	20221013	441	2.49	20221005	N	043100	500	331 억	509550	N	N	N	N
87	20230817	110442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-4	5	-0.87	43086436	94396	73.63	460	464	452	598	322	460	456.44	0.77	-5376	464	461	457	454	450	463	456	332	138	500	290	1	1	66379208	303	-4.07	1.03	12	0.14	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	509550	N	N	N	N
88	20230817	100441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	-1	5	-0.22	15248496	33184	25.89	460	464	457	598	322	460	459.51	0.77	-2784	464	461	457	454	450	463	456	332	138	500	290	1	1	66379208	305	-4.10	1.04	12	0.05	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	509550	N	N	N	N
89	20230817	090440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	464	4	2	0.87	9949936	21630	16.87	460	464	460	598	322	460	460.01	0.77	-513	464	461	457	454	450	463	456	332	138	500	290	1	1	66379208	308	-4.14	1.05	12	0.03	-112.00	441.00	837	20221013	-44.56	441	20221005	5.22	583	-20.41	20230703	446	4.04	20230727	837	-44.56	20221013	441	5.22	20221005	N	043100	500	331 억	509550	N	N	N	N
90	20230816	160441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	1	2	0.22	58483690	128143	197.97	455	460	453	596	322	459	456.39	0.78	-6098	474	466	462	454	450	464	452	332	137	500	290	1	1	66379208	305	-4.11	1.04	12	0.19	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	515648	N	N	N	N
91	20230816	150442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-3	5	-0.65	53350788	116930	180.65	455	460	453	596	322	459	456.26	0.78	-4847	474	466	462	454	450	464	452	332	137	500	290	1	1	66379208	303	-4.07	1.03	12	0.18	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	515648	N	N	N	N
92	20230816	140440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	-5	5	-1.09	49240488	107886	166.68	455	460	453	596	322	459	456.41	0.78	-2761	474	466	462	454	450	464	452	332	137	500	290	1	1	66379208	301	-4.05	1.03	12	0.16	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	515648	N	N	N	N
93	20230816	130441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-3	5	-0.65	49187236	107769	166.50	455	460	453	596	322	459	456.41	0.78	-2761	474	466	462	454	450	464	452	332	137	500	290	1	1	66379208	303	-4.07	1.03	12	0.16	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	515648	N	N	N	N
94	20230816	120446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	458	-1	5	-0.22	47132232	103254	159.52	455	460	455	596	322	459	456.47	0.78	-2778	474	466	462	454	450	464	452	332	137	500	290	1	1	66379208	304	-4.09	1.04	12	0.16	-112.00	441.00	837	20221013	-45.28	441	20221005	3.85	583	-21.44	20230703	446	2.69	20230727	837	-45.28	20221013	441	3.85	20221005	N	043100	500	331 억	515648	N	N	N	N
95	20230816	110444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	458	-1	5	-0.22	18708445	40977	63.31	455	460	455	596	322	459	456.56	0.78	-1691	474	466	462	454	450	464	452	332	137	500	290	1	1	66379208	304	-4.09	1.04	12	0.06	-112.00	441.00	837	20221013	-45.28	441	20221005	3.85	583	-21.44	20230703	446	2.69	20230727	837	-45.28	20221013	441	3.85	20221005	N	043100	500	331 억	515648	N	N	N	N
96	20230816	100440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	1	2	0.22	17232695	37751	58.32	455	460	455	596	322	459	456.48	0.78	-1894	474	466	462	454	450	464	452	332	137	500	290	1	1	66379208	305	-4.11	1.04	12	0.06	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	515648	N	N	N	N
97	20230816	090438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	458	-1	5	-0.22	7045330	15477	23.91	455	458	455	596	322	459	455.21	0.78	4	474	466	462	454	450	464	452	332	137	500	290	1	1	66379208	304	-4.09	1.04	12	0.02	-112.00	441.00	837	20221013	-45.28	441	20221005	3.85	583	-21.44	20230703	446	2.69	20230727	837	-45.28	20221013	441	3.85	20221005	N	043100	500	331 억	515648	N	N	N	N
98	20230814	160436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	-4	5	-0.86	29921847	64700	82.85	470	470	458	601	325	463	462.47	0.79	-6418	478	470	466	458	454	468	456	332	138	500	290	1	1	66379208	305	-4.10	1.04	12	0.10	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	522066	N	N	N	N
99	20230814	150435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	0	3	0.00	29229484	63199	80.93	470	470	458	601	325	463	462.50	0.79	-6359	478	470	466	458	454	468	456	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.10	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	522066	N	N	N	N
100	20230814	140435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	0	3	0.00	29000365	62704	80.30	470	470	458	601	325	463	462.50	0.79	-6326	478	470	466	458	454	468	456	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.09	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	522066	N	N	N	N
101	20230814	130433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	-2	5	-0.43	21265616	45923	58.81	470	470	458	601	325	463	463.07	0.79	-1994	478	470	466	458	454	468	456	332	138	500	290	1	1	66379208	306	-4.12	1.05	12	0.07	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	522066	N	N	N	N
102	20230814	120433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	464	1	2	0.22	16092118	34686	44.42	470	470	462	601	325	463	463.94	0.79	-1994	478	470	466	458	454	468	456	332	138	500	290	1	1	66379208	308	-4.14	1.05	12	0.05	-112.00	441.00	837	20221013	-44.56	441	20221005	5.22	583	-20.41	20230703	446	4.04	20230727	837	-44.56	20221013	441	5.22	20221005	N	043100	500	331 억	522066	N	N	N	N
103	20230814	110433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	0	3	0.00	14220229	30636	39.23	470	470	462	601	325	463	464.17	0.79	-1787	478	470	466	458	454	468	456	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.05	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	522066	N	N	N	N
104	20230814	100432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	465	2	2	0.43	4257695	9140	11.70	470	470	462	601	325	463	465.83	0.79	-1745	478	470	466	458	454	468	456	332	138	500	290	1	1	66379208	309	-4.15	1.05	12	0.01	-112.00	441.00	837	20221013	-44.44	441	20221005	5.44	583	-20.24	20230703	446	4.26	20230727	837	-44.44	20221013	441	5.44	20221005	N	043100	500	331 억	522066	N	N	N	N
105	20230814	090432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	462	-1	5	-0.22	1185479	2546	3.26	470	470	462	601	325	463	465.62	0.79	-1251	478	470	466	458	454	468	456	332	138	500	290	1	1	66379208	307	-4.12	1.05	12	0.00	-112.00	441.00	837	20221013	-44.80	441	20221005	4.76	583	-20.75	20230703	446	3.59	20230727	837	-44.80	20221013	441	4.76	20221005	N	043100	500	331 억	522066	N	N	N	N
106	20230811	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	0	3	0.00	36509112	77788	100.60	468	474	462	601	325	463	469.34	0.79	3328	471	467	460	456	449	468	457	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.12	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	521136	N	N	N	N
107	20230811	150429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	468	5	2	1.08	32091136	68245	88.26	468	474	462	601	325	463	470.23	0.79	2122	471	467	460	456	449	468	457	332	138	500	290	1	1	66379208	311	-4.18	1.06	12	0.10	-112.00	441.00	837	20221013	-44.09	441	20221005	6.12	583	-19.73	20230703	446	4.93	20230727	837	-44.09	20221013	441	6.12	20221005	N	043100	500	331 억	521136	N	N	N	N
108	20230811	140431	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	473	10	2	2.16	28272492	60070	77.68	468	474	463	601	325	463	470.66	0.79	2847	471	467	460	456	449	468	457	332	138	500	290	1	1	66379208	314	-4.22	1.07	12	0.09	-112.00	441.00	837	20221013	-43.49	441	20221005	7.26	583	-18.87	20230703	446	6.05	20230727	837	-43.49	20221013	441	7.26	20221005	N	043100	500	331 억	521136	N	N	N	N
109	20230811	130429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	473	10	2	2.16	22230410	47298	61.17	468	474	463	601	325	463	470.01	0.79	3033	471	467	460	456	449	468	457	332	138	500	290	1	1	66379208	314	-4.22	1.07	12	0.07	-112.00	441.00	837	20221013	-43.49	441	20221005	7.26	583	-18.87	20230703	446	6.05	20230727	837	-43.49	20221013	441	7.26	20221005	N	043100	500	331 억	521136	N	N	N	N
110	20230811	120427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	473	10	2	2.16	21336086	45410	58.73	468	474	463	601	325	463	469.85	0.79	3033	471	467	460	456	449	468	457	332	138	500	290	1	1	66379208	314	-4.22	1.07	12	0.07	-112.00	441.00	837	20221013	-43.49	441	20221005	7.26	583	-18.87	20230703	446	6.05	20230727	837	-43.49	20221013	441	7.26	20221005	N	043100	500	331 억	521136	N	N	N	N
111	20230811	110426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	472	9	2	1.94	20015867	42615	55.11	468	472	463	601	325	463	469.69	0.79	2250	471	467	460	456	449	468	457	332	138	500	290	1	1	66379208	313	-4.21	1.07	12	0.06	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	446	5.83	20230727	837	-43.61	20221013	441	7.03	20221005	N	043100	500	331 억	521136	N	N	N	N
112	20230811	100425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	471	8	2	1.73	11974792	25570	33.07	468	471	463	601	325	463	468.31	0.79	1463	471	467	460	456	449	468	457	332	138	500	290	1	1	66379208	313	-4.21	1.07	12	0.04	-112.00	441.00	837	20221013	-43.73	441	20221005	6.80	583	-19.21	20230703	446	5.61	20230727	837	-43.73	20221013	441	6.80	20221005	N	043100	500	331 억	521136	N	N	N	N
113	20230811	090429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	0	3	0.00	2012894	4312	5.58	468	468	463	601	325	463	466.81	0.79	-1046	471	467	460	456	449	468	457	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.01	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	521136	N	N	N	N
114	20230810	160427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	2	2	0.43	35617491	77245	45.36	463	464	453	599	323	461	461.10	0.78	1146	472	466	458	452	444	469	455	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.12	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	519990	N	N	N	N
115	20230810	150424	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	2	2	0.43	33685489	73062	42.91	463	464	453	599	323	461	461.05	0.78	1106	472	466	458	452	444	469	455	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.11	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	519990	N	N	N	N
116	20230810	140425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	462	1	2	0.22	31285571	67855	39.85	463	464	453	599	323	461	461.07	0.78	-890	472	466	458	452	444	469	455	332	138	500	290	1	1	66379208	307	-4.12	1.05	12	0.10	-112.00	441.00	837	20221013	-44.80	441	20221005	4.76	583	-20.75	20230703	446	3.59	20230727	837	-44.80	20221013	441	4.76	20221005	N	043100	500	331 억	519990	N	N	N	N
117	20230810	130420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	464	3	2	0.65	26957558	58451	34.33	463	464	453	599	323	461	461.20	0.78	-1180	472	466	458	452	444	469	455	332	138	500	290	1	1	66379208	308	-4.14	1.05	12	0.09	-112.00	441.00	837	20221013	-44.56	441	20221005	5.22	583	-20.41	20230703	446	4.04	20230727	837	-44.56	20221013	441	5.22	20221005	N	043100	500	331 억	519990	N	N	N	N
118	20230810	120426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	462	1	2	0.22	18565379	40307	23.67	463	464	453	599	323	461	460.60	0.78	-1216	472	466	458	452	444	469	455	332	138	500	290	1	1	66379208	307	-4.12	1.05	12	0.06	-112.00	441.00	837	20221013	-44.80	441	20221005	4.76	583	-20.75	20230703	446	3.59	20230727	837	-44.80	20221013	441	4.76	20221005	N	043100	500	331 억	519990	N	N	N	N
119	20230810	110428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	2	2	0.43	11056783	23996	14.09	463	463	453	599	323	461	460.78	0.78	-1562	472	466	458	452	444	469	455	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.04	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	519990	N	N	N	N
120	20230810	100426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	-1	5	-0.22	6705895	14576	8.56	463	463	453	599	323	461	460.06	0.78	-1971	472	466	458	452	444	469	455	332	138	500	290	1	1	66379208	305	-4.11	1.04	12	0.02	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	519990	N	N	N	N
121	20230810	090429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	2	2	0.43	1026471	2217	1.30	463	463	463	599	323	461	463.00	0.78	0	472	466	458	452	444	469	455	332	138	500	290	1	1	66379208	307	-4.13	1.05	12	0.00	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	519990	N	N	N	N
122	20230809	160426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	6	2	1.32	77874220	170281	125.95	455	464	450	591	319	455	457.33	0.77	9284	461	458	454	451	447	456	449	332	136	500	290	1	1	66379208	306	-4.12	1.05	12	0.26	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	510706	N	N	N	N
123	20230809	150420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	462	7	2	1.54	77055482	168505	124.64	455	464	450	591	319	455	457.29	0.77	9284	461	458	454	451	447	456	449	332	136	500	290	1	1	66379208	307	-4.12	1.05	12	0.25	-112.00	441.00	837	20221013	-44.80	441	20221005	4.76	583	-20.75	20230703	446	3.59	20230727	837	-44.80	20221013	441	4.76	20221005	N	043100	500	331 억	510706	N	N	N	N
124	20230809	140420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	463	8	2	1.76	75741029	165650	122.53	455	464	450	591	319	455	457.24	0.77	7613	461	458	454	451	447	456	449	332	136	500	290	1	1	66379208	307	-4.13	1.05	12	0.25	-112.00	441.00	837	20221013	-44.68	441	20221005	4.99	583	-20.58	20230703	446	3.81	20230727	837	-44.68	20221013	441	4.99	20221005	N	043100	500	331 억	510706	N	N	N	N
125	20230809	130429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	462	7	2	1.54	72021067	157565	116.55	455	464	450	591	319	455	457.09	0.77	5638	461	458	454	451	447	456	449	332	136	500	290	1	1	66379208	307	-4.12	1.05	12	0.24	-112.00	441.00	837	20221013	-44.80	441	20221005	4.76	583	-20.75	20230703	446	3.59	20230727	837	-44.80	20221013	441	4.76	20221005	N	043100	500	331 억	510706	N	N	N	N
126	20230809	120426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	6	2	1.32	63279571	138561	102.49	455	464	450	591	319	455	456.69	0.77	4161	461	458	454	451	447	456	449	332	136	500	290	1	1	66379208	306	-4.12	1.05	12	0.21	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	510706	N	N	N	N
127	20230809	110425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	-1	5	-0.22	34141651	75198	55.62	455	457	450	591	319	455	454.02	0.77	3634	461	458	454	451	447	456	449	332	136	500	290	1	1	66379208	301	-4.05	1.03	12	0.11	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	510706	N	N	N	N
128	20230809	100419	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	-1	5	-0.22	24531088	53929	39.89	455	457	451	591	319	455	454.88	0.77	1985	461	458	454	451	447	456	449	332	136	500	290	1	1	66379208	301	-4.05	1.03	12	0.08	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	510706	N	N	N	N
129	20230809	090420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	455	0	3	0.00	2680861	5892	4.36	455	456	455	591	319	455	455.00	0.77	0	461	458	454	451	447	456	449	332	136	500	290	1	1	66379208	302	-4.06	1.03	12	0.01	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	N	043100	500	331 억	510706	N	N	N	N
130	20230808	160428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	455	-2	5	-0.44	61229222	135188	131.11	456	457	450	594	320	457	452.92	0.80	-34841	462	459	457	454	452	458	453	332	137	500	290	1	1	66379208	302	-4.06	1.03	12	0.20	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	N	043100	500	331 억	534089	N	N	N	N
131	20230808	150423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	454	-3	5	-0.66	58728356	129686	125.77	456	457	450	594	320	457	452.85	0.80	-34831	462	459	457	454	452	458	453	332	137	500	290	1	1	66379208	301	-4.05	1.03	12	0.20	-112.00	441.00	837	20221013	-45.76	441	20221005	2.95	583	-22.13	20230703	446	1.79	20230727	837	-45.76	20221013	441	2.95	20221005	N	043100	500	331 억	534089	N	N	N	N
132	20230808	140420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	452	-5	5	-1.09	43101287	95107	92.24	456	457	451	594	320	457	453.19	0.80	-21777	462	459	457	454	452	458	453	332	137	500	290	1	1	66379208	300	-4.04	1.02	12	0.14	-112.00	441.00	837	20221013	-46.00	441	20221005	2.49	583	-22.47	20230703	446	1.35	20230727	837	-46.00	20221013	441	2.49	20221005	N	043100	500	331 억	534089	N	N	N	N
133	20230808	130416	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	453	-4	5	-0.88	30149189	66431	64.43	456	457	452	594	320	457	453.84	0.80	-13018	462	459	457	454	452	458	453	332	137	500	290	1	1	66379208	301	-4.04	1.03	12	0.10	-112.00	441.00	837	20221013	-45.88	441	20221005	2.72	583	-22.30	20230703	446	1.57	20230727	837	-45.88	20221013	441	2.72	20221005	N	043100	500	331 억	534089	N	N	N	N
134	20230808	120421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	452	-5	5	-1.09	27829400	61304	59.45	456	457	452	594	320	457	453.96	0.80	-8201	462	459	457	454	452	458	453	332	137	500	290	1	1	66379208	300	-4.04	1.02	12	0.09	-112.00	441.00	837	20221013	-46.00	441	20221005	2.49	583	-22.47	20230703	446	1.35	20230727	837	-46.00	20221013	441	2.49	20221005	N	043100	500	331 억	534089	N	N	N	N
135	20230808	110417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	455	-2	5	-0.44	14296611	31480	30.53	456	457	452	594	320	457	454.15	0.80	-742	462	459	457	454	452	458	453	332	137	500	290	1	1	66379208	302	-4.06	1.03	12	0.05	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	N	043100	500	331 억	534089	N	N	N	N
136	20230808	100422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-1	5	-0.22	10943039	24095	23.37	456	457	452	594	320	457	454.16	0.80	-12	462	459	457	454	452	458	453	332	137	500	290	1	1	66379208	303	-4.07	1.03	12	0.04	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	534089	N	N	N	N
137	20230808	090422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	0	3	0.00	1158255	2540	2.46	456	457	456	594	320	457	456.01	0.80	38	462	459	457	454	452	458	453	332	137	500	290	1	1	66379208	303	-4.08	1.04	12	0.00	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	534089	N	N	N	N
138	20230807	160420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	-1	5	-0.22	47099680	103108	29.56	460	460	455	595	321	458	456.80	0.83	-16268	467	462	456	451	445	459	448	332	137	500	290	1	1	66379208	303	-4.08	1.04	12	0.16	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	550378	N	N	N	N
139	20230807	150418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	1	2	0.22	43269821	94728	27.16	460	460	455	595	321	458	456.78	0.83	-16268	467	462	456	451	445	459	448	332	137	500	290	1	1	66379208	305	-4.10	1.04	12	0.14	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	550378	N	N	N	N
140	20230807	140421	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	459	1	2	0.22	41409969	90674	26.00	460	460	455	595	321	458	456.69	0.83	-16221	467	462	456	451	445	459	448	332	137	500	290	1	1	66379208	305	-4.10	1.04	12	0.14	-112.00	441.00	837	20221013	-45.16	441	20221005	4.08	583	-21.27	20230703	446	2.91	20230727	837	-45.16	20221013	441	4.08	20221005	N	043100	500	331 억	550378	N	N	N	N
141	20230807	130418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-2	5	-0.44	37655064	82469	23.65	460	460	455	595	321	458	456.60	0.83	-15805	467	462	456	451	445	459	448	332	137	500	290	1	1	66379208	303	-4.07	1.03	12	0.12	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	550378	N	N	N	N
142	20230807	120417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	-1	5	-0.22	34543407	75635	21.69	460	460	455	595	321	458	456.71	0.83	-15826	467	462	456	451	445	459	448	332	137	500	290	1	1	66379208	303	-4.08	1.04	12	0.11	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	550378	N	N	N	N
143	20230807	110414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	458	0	3	0.00	32876673	71990	20.64	460	460	455	595	321	458	456.68	0.83	-15826	467	462	456	451	445	459	448	332	137	500	290	1	1	66379208	304	-4.09	1.04	12	0.11	-112.00	441.00	837	20221013	-45.28	441	20221005	3.85	583	-21.44	20230703	446	2.69	20230727	837	-45.28	20221013	441	3.85	20221005	N	043100	500	331 억	550378	N	N	N	N
144	20230807	100418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-2	5	-0.44	24983031	54689	15.68	460	460	455	595	321	458	456.82	0.83	-15546	467	462	456	451	445	459	448	332	137	500	290	1	1	66379208	303	-4.07	1.03	12	0.08	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	550378	N	N	N	N
145	20230807	090418	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-2	5	-0.44	11091684	24220	6.94	460	460	456	595	321	458	457.96	0.83	-17944	467	462	456	451	445	459	448	332	137	500	290	1	1	66379208	303	-4.07	1.03	12	0.04	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	550378	N	N	N	N
146	20230804	160414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	458	-3	5	-0.65	158396219	348757	227.73	461	461	450	599	323	461	454.17	0.85	-13488	465	462	460	457	455	463	458	332	138	500	290	1	1	66379208	304	-4.09	1.04	12	0.53	-112.00	441.00	837	20221013	-45.28	441	20221005	3.85	583	-21.44	20230703	446	2.69	20230727	837	-45.28	20221013	441	3.85	20221005	N	043100	500	331 억	563866	N	N	N	N
147	20230804	150415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-5	5	-1.08	153532063	338090	220.76	461	461	450	599	323	461	454.12	0.85	-13505	465	462	460	457	455	463	458	332	138	500	290	1	1	66379208	303	-4.07	1.03	12	0.51	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	563866	N	N	N	N
148	20230804	140420	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-5	5	-1.08	149134343	328423	214.45	461	461	450	599	323	461	454.09	0.85	-12688	465	462	460	457	455	463	458	332	138	500	290	1	1	66379208	303	-4.07	1.03	12	0.49	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	563866	N	N	N	N
149	20230804	130415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	456	-5	5	-1.08	146509043	322658	210.69	461	461	450	599	323	461	454.07	0.85	-11011	465	462	460	457	455	463	458	332	138	500	290	1	1	66379208	303	-4.07	1.03	12	0.49	-112.00	441.00	837	20221013	-45.52	441	20221005	3.40	583	-21.78	20230703	446	2.24	20230727	837	-45.52	20221013	441	3.40	20221005	N	043100	500	331 억	563866	N	N	N	N
150	20230804	120415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	455	-6	5	-1.30	143541236	316116	206.42	461	461	450	599	323	461	454.08	0.85	-8636	465	462	460	457	455	463	458	332	138	500	290	1	1	66379208	302	-4.06	1.03	12	0.48	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	N	043100	500	331 억	563866	N	N	N	N
151	20230804	110417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	-1	5	-0.22	142556195	313949	205.00	461	461	450	599	323	461	454.07	0.85	-8105	465	462	460	457	455	463	458	332	138	500	290	1	1	66379208	305	-4.11	1.04	12	0.47	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	563866	N	N	N	N
152	20230804	100411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	455	-6	5	-1.30	58740836	128900	84.17	461	461	455	599	323	461	455.71	0.85	8	465	462	460	457	455	463	458	332	138	500	290	1	1	66379208	302	-4.06	1.03	12	0.19	-112.00	441.00	837	20221013	-45.64	441	20221005	3.17	583	-21.96	20230703	446	2.02	20230727	837	-45.64	20221013	441	3.17	20221005	N	043100	500	331 억	563866	N	N	N	N
153	20230804	090411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	457	-4	5	-0.87	6230481	13586	8.87	461	461	457	599	323	461	458.60	0.85	-774	465	462	460	457	455	463	458	332	138	500	290	1	1	66379208	303	-4.08	1.04	12	0.02	-112.00	441.00	837	20221013	-45.40	441	20221005	3.63	583	-21.61	20230703	446	2.47	20230727	837	-45.40	20221013	441	3.63	20221005	N	043100	500	331 억	563866	N	N	N	N
154	20230803	160412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	-7	5	-1.50	68701426	149293	155.62	461	463	458	608	328	468	460.18	0.88	-20440	476	471	468	463	460	470	462	332	140	500	290	1	1	66379208	306	-4.12	1.05	12	0.22	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	584332	N	N	N	N
155	20230803	150414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	-7	5	-1.50	65509624	142367	148.40	461	463	458	608	328	468	460.15	0.88	-18267	476	471	468	463	460	470	462	332	140	500	290	1	1	66379208	306	-4.12	1.05	12	0.21	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	584332	N	N	N	N
156	20230803	140410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	-8	5	-1.71	59748029	129831	135.33	461	463	458	608	328	468	460.20	0.88	-18267	476	471	468	463	460	470	462	332	140	500	290	1	1	66379208	305	-4.11	1.04	12	0.20	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	584332	N	N	N	N
157	20230803	130414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	460	-8	5	-1.71	58428871	126959	132.34	461	463	458	608	328	468	460.22	0.88	-18267	476	471	468	463	460	470	462	332	140	500	290	1	1	66379208	305	-4.11	1.04	12	0.19	-112.00	441.00	837	20221013	-45.04	441	20221005	4.31	583	-21.10	20230703	446	3.14	20230727	837	-45.04	20221013	441	4.31	20221005	N	043100	500	331 억	584332	N	N	N	N
158	20230803	120414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	-7	5	-1.50	55884177	121412	126.56	461	463	458	608	328	468	460.28	0.88	-18245	476	471	468	463	460	470	462	332	140	500	290	1	1	66379208	306	-4.12	1.05	12	0.18	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	584332	N	N	N	N
159	20230803	110410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	-7	5	-1.50	53275660	115742	120.65	461	463	458	608	328	468	460.30	0.88	-18245	476	471	468	463	460	470	462	332	140	500	290	1	1	66379208	306	-4.12	1.05	12	0.17	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	584332	N	N	N	N
160	20230803	100410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	-7	5	-1.50	41951271	91107	94.97	461	463	459	608	328	468	460.46	0.88	-9369	476	471	468	463	460	470	462	332	140	500	290	1	1	66379208	306	-4.12	1.05	12	0.14	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	584332	N	N	N	N
161	20230803	090410	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	461	-7	5	-1.50	14413009	31263	32.59	461	463	461	608	328	468	461.02	0.88	1854	476	471	468	463	460	470	462	332	140	500	290	1	1	66379208	306	-4.12	1.05	12	0.05	-112.00	441.00	837	20221013	-44.92	441	20221005	4.54	583	-20.93	20230703	446	3.36	20230727	837	-44.92	20221013	441	4.54	20221005	N	043100	500	331 억	584332	N	N	N	N
162	20230802	160412	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	468	-2	5	-0.43	45078755	95934	57.18	469	473	465	611	329	470	469.89	0.90	-11960	485	477	473	465	461	475	463	332	141	500	300	1	1	66379208	311	-4.18	1.06	12	0.14	-112.00	441.00	837	20221013	-44.09	441	20221005	6.12	583	-19.73	20230703	446	4.93	20230727	837	-44.09	20221013	441	6.12	20221005	N	043100	500	331 억	596292	N	N	N	N
163	20230802	150417	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	469	-1	5	-0.21	42320348	90040	53.67	469	473	465	611	329	470	470.02	0.90	-11934	485	477	473	465	461	475	463	332	141	500	300	1	1	66379208	311	-4.19	1.06	12	0.14	-112.00	441.00	837	20221013	-43.97	441	20221005	6.35	583	-19.55	20230703	446	5.16	20230727	837	-43.97	20221013	441	6.35	20221005	N	043100	500	331 억	596292	N	N	N	N
164	20230802	140413	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	469	-1	5	-0.21	40577077	86322	51.45	469	473	465	611	329	470	470.07	0.90	-12033	485	477	473	465	461	475	463	332	141	500	300	1	1	66379208	311	-4.19	1.06	12	0.13	-112.00	441.00	837	20221013	-43.97	441	20221005	6.35	583	-19.55	20230703	446	5.16	20230727	837	-43.97	20221013	441	6.35	20221005	N	043100	500	331 억	596292	N	N	N	N
165	20230802	130411	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	473	3	2	0.64	34960500	74353	44.32	469	473	465	611	329	470	470.20	0.90	-11720	485	477	473	465	461	475	463	332	141	500	300	1	1	66379208	314	-4.22	1.07	12	0.11	-112.00	441.00	837	20221013	-43.49	441	20221005	7.26	583	-18.87	20230703	446	6.05	20230727	837	-43.49	20221013	441	7.26	20221005	N	043100	500	331 억	596292	N	N	N	N
166	20230802	120407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	472	2	2	0.43	24549358	52235	31.14	469	473	465	611	329	470	469.98	0.90	-8151	485	477	473	465	461	475	463	332	141	500	300	1	1	66379208	313	-4.21	1.07	12	0.08	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	446	5.83	20230727	837	-43.61	20221013	441	7.03	20221005	N	043100	500	331 억	596292	N	N	N	N
167	20230802	110406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	472	2	2	0.43	15103909	32240	19.22	469	472	465	611	329	470	468.48	0.90	-811	485	477	473	465	461	475	463	332	141	500	300	1	1	66379208	313	-4.21	1.07	12	0.05	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	446	5.83	20230727	837	-43.61	20221013	441	7.03	20221005	N	043100	500	331 억	596292	N	N	N	N
168	20230802	100408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	468	-2	5	-0.43	8348627	17851	10.64	469	470	465	611	329	470	467.68	0.90	-173	485	477	473	465	461	475	463	332	141	500	300	1	1	66379208	311	-4.18	1.06	12	0.03	-112.00	441.00	837	20221013	-44.09	441	20221005	6.12	583	-19.73	20230703	446	4.93	20230727	837	-44.09	20221013	441	6.12	20221005	N	043100	500	331 억	596292	N	N	N	N
169	20230802	090407	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	469	-1	5	-0.21	3455370	7363	4.39	469	470	467	611	329	470	469.29	0.90	-819	485	477	473	465	461	475	463	332	141	500	300	1	1	66379208	311	-4.19	1.06	12	0.01	-112.00	441.00	837	20221013	-43.97	441	20221005	6.35	583	-19.55	20230703	446	5.16	20230727	837	-43.97	20221013	441	6.35	20221005	N	043100	500	331 억	596292	N	N	N	N
170	20230801	160409	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	470	-6	5	-1.26	79281557	167758	133.16	476	481	469	618	334	476	472.59	0.89	2266	484	480	472	468	460	482	470	332	142	500	300	1	1	66379208	312	-4.20	1.07	12	0.25	-112.00	441.00	837	20221013	-43.85	441	20221005	6.58	583	-19.38	20230703	446	5.38	20230727	837	-43.85	20221013	441	6.58	20221005	N	043100	500	331 억	592605	N	N	N	N
171	20230801	150406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	471	-5	5	-1.05	74096351	156726	124.40	476	481	470	618	334	476	472.78	0.89	2005	484	480	472	468	460	482	470	332	142	500	300	1	1	66379208	313	-4.21	1.07	12	0.24	-112.00	441.00	837	20221013	-43.73	441	20221005	6.80	583	-19.21	20230703	446	5.61	20230727	837	-43.73	20221013	441	6.80	20221005	N	043100	500	331 억	592605	N	N	N	N
172	20230801	140414	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	473	-3	5	-0.63	65651278	138802	110.17	476	481	470	618	334	476	472.99	0.89	790	484	480	472	468	460	482	470	332	142	500	300	1	1	66379208	314	-4.22	1.07	12	0.21	-112.00	441.00	837	20221013	-43.49	441	20221005	7.26	583	-18.87	20230703	446	6.05	20230727	837	-43.49	20221013	441	7.26	20221005	N	043100	500	331 억	592605	N	N	N	N
173	20230801	130406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	474	-2	5	-0.42	37702053	79701	63.26	476	481	470	618	334	476	473.04	0.89	2809	484	480	472	468	460	482	470	332	142	500	300	1	1	66379208	315	-4.23	1.07	12	0.12	-112.00	441.00	837	20221013	-43.37	441	20221005	7.48	583	-18.70	20230703	446	6.28	20230727	837	-43.37	20221013	441	7.48	20221005	N	043100	500	331 억	592605	N	N	N	N
174	20230801	120406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	476	0	3	0.00	32467582	68634	54.48	476	481	470	618	334	476	473.05	0.89	3664	484	480	472	468	460	482	470	332	142	500	300	1	1	66379208	316	-4.25	1.08	12	0.10	-112.00	441.00	837	20221013	-43.13	441	20221005	7.94	583	-18.35	20230703	446	6.73	20230727	837	-43.13	20221013	441	7.94	20221005	N	043100	500	331 억	592605	N	N	N	N
175	20230801	110404	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	472	-4	5	-0.84	31875237	67387	53.49	476	481	470	618	334	476	473.02	0.89	4391	484	480	472	468	460	482	470	332	142	500	300	1	1	66379208	313	-4.21	1.07	12	0.10	-112.00	441.00	837	20221013	-43.61	441	20221005	7.03	583	-19.04	20230703	446	5.83	20230727	837	-43.61	20221013	441	7.03	20221005	N	043100	500	331 억	592605	N	N	N	N
176	20230801	100408	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	474	-2	5	-0.42	22069265	46592	36.98	476	481	470	618	334	476	473.67	0.89	229	484	480	472	468	460	482	470	332	142	500	300	1	1	66379208	315	-4.23	1.07	12	0.07	-112.00	441.00	837	20221013	-43.37	441	20221005	7.48	583	-18.70	20230703	446	6.28	20230727	837	-43.37	20221013	441	7.48	20221005	N	043100	500	331 억	592605	N	N	N	N
177	20230801	090403	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	475	-1	5	-0.21	216102	454	0.36	476	476	475	618	334	476	476.00	0.89	0	484	480	472	468	460	482	470	332	142	500	300	1	1	66379208	315	-4.24	1.08	12	0.00	-112.00	441.00	837	20221013	-43.25	441	20221005	7.71	583	-18.52	20230703	446	6.50	20230727	837	-43.25	20221013	441	7.71	20221005	N	043100	500	331 억	592605	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History