KissMeData/290660/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	investmentCareful	shortOverheated
2	20230831	161111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1302	37	2	2.92	141284956	108789	151.45	1265	1339	1265	1644	886	1265	1298.70	1.27	15698	1323	1294	1270	1241	1217	1282	1229	115	379	500	830	1	1	23009580	300	-2.60	3.86	12	0.47	-500.00	337.00	2300	20221014	-43.39	1030	20221012	26.41	2075	-37.25	20230530	1140	14.21	20230818	2300	-43.39	20221014	1030	26.41	20221012	0.00	N	290660	500	115 억	293094	N	N	N	N
3	20230831	151406	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1301	36	2	2.85	140041610	107834	150.12	1265	1339	1265	1644	886	1265	1298.68	1.27	15704	1323	1294	1270	1241	1217	1282	1229	115	379	500	830	1	1	23009580	299	-2.60	3.86	12	0.47	-500.00	337.00	2300	20221014	-43.43	1030	20221012	26.31	2075	-37.30	20230530	1140	14.12	20230818	2300	-43.43	20221014	1030	26.31	20221012	0.00	N	290660	500	115 억	293094	N	N	N	N
4	20230831	141524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1293	28	2	2.21	119041789	91687	127.64	1265	1339	1265	1644	886	1265	1298.35	1.27	18223	1323	1294	1270	1241	1217	1282	1229	115	379	500	830	1	1	23009580	298	-2.59	3.84	12	0.40	-500.00	337.00	2300	20221014	-43.78	1030	20221012	25.53	2075	-37.69	20230530	1140	13.42	20230818	2300	-43.78	20221014	1030	25.53	20221012	0.00	N	290660	500	115 억	293094	N	N	N	N
5	20230831	131446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1294	29	2	2.29	109773479	84536	117.69	1265	1339	1265	1644	886	1265	1298.54	1.27	18011	1323	1294	1270	1241	1217	1282	1229	115	379	500	830	1	1	23009580	298	-2.59	3.84	12	0.37	-500.00	337.00	2300	20221014	-43.74	1030	20221012	25.63	2075	-37.64	20230530	1140	13.51	20230818	2300	-43.74	20221014	1030	25.63	20221012	0.00	N	290660	500	115 억	293094	N	N	N	N
6	20230831	121538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1291	26	2	2.06	103197770	79442	110.59	1265	1339	1265	1644	886	1265	1299.03	1.27	18833	1323	1294	1270	1241	1217	1282	1229	115	379	500	830	1	1	23009580	297	-2.58	3.83	12	0.35	-500.00	337.00	2300	20221014	-43.87	1030	20221012	25.34	2075	-37.78	20230530	1140	13.25	20230818	2300	-43.87	20221014	1030	25.34	20221012	0.00	N	290660	500	115 억	293094	N	N	N	N
7	20230831	112008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1300	35	2	2.77	88404513	68022	94.70	1265	1339	1265	1644	886	1265	1299.65	1.27	20068	1323	1294	1270	1241	1217	1282	1229	115	379	500	830	1	1	23009580	299	-2.60	3.86	12	0.30	-500.00	337.00	2300	20221014	-43.48	1030	20221012	26.21	2075	-37.35	20230530	1140	14.04	20230818	2300	-43.48	20221014	1030	26.21	20221012	0.00	N	290660	500	115 억	293094	N	N	N	N
8	20230831	101630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1285	20	2	1.58	21257161	16683	23.23	1265	1292	1265	1644	886	1265	1274.18	1.27	2415	1323	1294	1270	1241	1217	1282	1229	115	379	500	830	1	1	23009580	296	-2.57	3.81	12	0.07	-500.00	337.00	2300	20221014	-44.13	1030	20221012	24.76	2075	-38.07	20230530	1140	12.72	20230818	2300	-44.13	20221014	1030	24.76	20221012	0.00	N	290660	500	115 억	293094	N	N	N	N
9	20230831	091456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	5	2	0.40	5354328	4218	5.87	1265	1292	1265	1644	886	1265	1269.40	1.27	-1248	1323	1294	1270	1241	1217	1282	1229	115	379	500	830	1	1	23009580	292	-2.54	3.77	12	0.02	-500.00	337.00	2300	20221014	-44.78	1030	20221012	23.30	2075	-38.80	20230530	1140	11.40	20230818	2300	-44.78	20221014	1030	23.30	20221012	0.00	N	290660	500	115 억	293094	N	N	N	N
10	20230830	161115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1265	-9	5	-0.71	90331040	71445	80.23	1274	1299	1246	1656	892	1274	1264.34	1.25	2940	1315	1294	1262	1241	1209	1305	1252	115	382	500	840	1	1	23009580	291	-2.53	3.75	12	0.31	-500.00	337.00	2300	20221014	-45.00	1030	20221012	22.82	2075	-39.04	20230530	1140	10.96	20230818	2300	-45.00	20221014	1030	22.82	20221012	0.00	N	290660	500	115 억	288556	N	N	N	N
11	20230830	151342	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1278	4	2	0.31	82813825	65506	73.56	1274	1299	1246	1656	892	1274	1264.22	1.25	2940	1315	1294	1262	1241	1209	1305	1252	115	382	500	840	1	1	23009580	294	-2.56	3.79	12	0.28	-500.00	337.00	2300	20221014	-44.43	1030	20221012	24.08	2075	-38.41	20230530	1140	12.11	20230818	2300	-44.43	20221014	1030	24.08	20221012	0.00	N	290660	500	115 억	288556	N	N	N	N
12	20230830	141436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1265	-9	5	-0.71	74100042	58645	65.86	1274	1299	1246	1656	892	1274	1263.54	1.25	1142	1315	1294	1262	1241	1209	1305	1252	115	382	500	840	1	1	23009580	291	-2.53	3.75	12	0.25	-500.00	337.00	2300	20221014	-45.00	1030	20221012	22.82	2075	-39.04	20230530	1140	10.96	20230818	2300	-45.00	20221014	1030	22.82	20221012	0.00	N	290660	500	115 억	288556	N	N	N	N
13	20230830	131428	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	-14	5	-1.10	68001278	53799	60.42	1274	1299	1246	1656	892	1274	1263.99	1.25	271	1315	1294	1262	1241	1209	1305	1252	115	382	500	840	1	1	23009580	290	-2.52	3.74	12	0.23	-500.00	337.00	2300	20221014	-45.22	1030	20221012	22.33	2075	-39.28	20230530	1140	10.53	20230818	2300	-45.22	20221014	1030	22.33	20221012	0.00	N	290660	500	115 억	288556	N	N	N	N
14	20230830	121440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1260	-14	5	-1.10	52000850	41054	46.10	1274	1299	1247	1656	892	1274	1266.65	1.25	-733	1315	1294	1262	1241	1209	1305	1252	115	382	500	840	1	1	23009580	290	-2.52	3.74	12	0.18	-500.00	337.00	2300	20221014	-45.22	1030	20221012	22.33	2075	-39.28	20230530	1140	10.53	20230818	2300	-45.22	20221014	1030	22.33	20221012	0.00	N	290660	500	115 억	288556	N	N	N	N
15	20230830	111956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1262	-12	5	-0.94	50266765	39679	44.56	1274	1299	1247	1656	892	1274	1266.84	1.25	-364	1315	1294	1262	1241	1209	1305	1252	115	382	500	840	1	1	23009580	290	-2.52	3.74	12	0.17	-500.00	337.00	2300	20221014	-45.13	1030	20221012	22.52	2075	-39.18	20230530	1140	10.70	20230818	2300	-45.13	20221014	1030	22.52	20221012	0.00	N	290660	500	115 억	288556	N	N	N	N
16	20230830	101526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1258	-16	5	-1.26	33749116	26503	29.76	1274	1299	1253	1656	892	1274	1273.41	1.25	-3065	1315	1294	1262	1241	1209	1305	1252	115	382	500	840	1	1	23009580	289	-2.52	3.73	12	0.12	-500.00	337.00	2300	20221014	-45.30	1030	20221012	22.14	2075	-39.37	20230530	1140	10.35	20230818	2300	-45.30	20221014	1030	22.14	20221012	0.00	N	290660	500	115 억	288556	N	N	N	N
17	20230830	091426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1284	10	2	0.78	4750302	3696	4.15	1274	1299	1274	1656	892	1274	1285.25	1.25	1329	1315	1294	1262	1241	1209	1305	1252	115	382	500	840	1	1	23009580	295	-2.57	3.81	12	0.02	-500.00	337.00	2300	20221014	-44.17	1030	20221012	24.66	2075	-38.12	20230530	1140	12.63	20230818	2300	-44.17	20221014	1030	24.66	20221012	0.00	N	290660	500	115 억	288556	N	N	N	N
18	20230829	161109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1274	45	2	3.66	110975905	87707	89.45	1230	1283	1230	1597	861	1229	1265.30	1.13	28045	1261	1245	1217	1201	1173	1253	1209	115	368	500	810	1	1	23009580	293	-2.55	3.78	12	0.38	-500.00	337.00	2300	20221014	-44.61	1030	20221012	23.69	2075	-38.60	20230530	1140	11.75	20230818	2300	-44.61	20221014	1030	23.69	20221012	0.00	N	290660	500	115 억	260511	N	N	N	N
19	20230829	151350	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1274	45	2	3.66	108834122	86024	87.73	1230	1283	1230	1597	861	1229	1265.16	1.13	28045	1261	1245	1217	1201	1173	1253	1209	115	368	500	810	1	1	23009580	293	-2.55	3.78	12	0.37	-500.00	337.00	2300	20221014	-44.61	1030	20221012	23.69	2075	-38.60	20230530	1140	11.75	20230818	2300	-44.61	20221014	1030	23.69	20221012	0.00	N	290660	500	115 억	260511	N	N	N	N
20	20230829	141530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	41	2	3.34	76960219	60948	62.16	1230	1283	1230	1597	861	1229	1262.72	1.13	25219	1261	1245	1217	1201	1173	1253	1209	115	368	500	810	1	1	23009580	292	-2.54	3.77	12	0.26	-500.00	337.00	2300	20221014	-44.78	1030	20221012	23.30	2075	-38.80	20230530	1140	11.40	20230818	2300	-44.78	20221014	1030	23.30	20221012	0.00	N	290660	500	115 억	260511	N	N	N	N
21	20230829	131423	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1258	29	2	2.36	69053951	54682	55.77	1230	1283	1230	1597	861	1229	1262.83	1.13	25288	1261	1245	1217	1201	1173	1253	1209	115	368	500	810	1	1	23009580	289	-2.52	3.73	12	0.24	-500.00	337.00	2300	20221014	-45.30	1030	20221012	22.14	2075	-39.37	20230530	1140	10.35	20230818	2300	-45.30	20221014	1030	22.14	20221012	0.00	N	290660	500	115 억	260511	N	N	N	N
22	20230829	121526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1258	29	2	2.36	63558361	50310	51.31	1230	1283	1230	1597	861	1229	1263.33	1.13	26461	1261	1245	1217	1201	1173	1253	1209	115	368	500	810	1	1	23009580	289	-2.52	3.73	12	0.22	-500.00	337.00	2300	20221014	-45.30	1030	20221012	22.14	2075	-39.37	20230530	1140	10.35	20230818	2300	-45.30	20221014	1030	22.14	20221012	0.00	N	290660	500	115 억	260511	N	N	N	N
23	20230829	112221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1267	38	2	3.09	62668822	49603	50.59	1230	1283	1230	1597	861	1229	1263.41	1.13	26439	1261	1245	1217	1201	1173	1253	1209	115	368	500	810	1	1	23009580	292	-2.53	3.76	12	0.22	-500.00	337.00	2300	20221014	-44.91	1030	20221012	23.01	2075	-38.94	20230530	1140	11.14	20230818	2300	-44.91	20221014	1030	23.01	20221012	0.00	N	290660	500	115 억	260511	N	N	N	N
24	20230829	101620	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	30	2	2.44	49941034	39475	40.26	1230	1283	1230	1597	861	1229	1265.13	1.13	24735	1261	1245	1217	1201	1173	1253	1209	115	368	500	810	1	1	23009580	290	-2.52	3.74	12	0.17	-500.00	337.00	2300	20221014	-45.26	1030	20221012	22.23	2075	-39.33	20230530	1140	10.44	20230818	2300	-45.26	20221014	1030	22.23	20221012	0.00	N	290660	500	115 억	260511	N	N	N	N
25	20230829	091051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1252	23	2	1.87	8923917	7135	7.28	1230	1275	1230	1597	861	1229	1250.72	1.13	-221	1261	1245	1217	1201	1173	1253	1209	115	368	500	810	1	1	23009580	288	-2.50	3.72	12	0.03	-500.00	337.00	2300	20221014	-45.57	1030	20221012	21.55	2075	-39.66	20230530	1140	9.82	20230818	2300	-45.57	20221014	1030	21.55	20221012	0.00	N	290660	500	115 억	260511	N	N	N	N
26	20230828	161038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	40	2	3.36	118687333	98052	155.40	1189	1233	1189	1545	833	1189	1210.46	1.04	19509	1228	1208	1190	1170	1152	1218	1180	115	356	500	780	1	1	23009580	283	-2.46	3.65	12	0.43	-500.00	337.00	2300	20221014	-46.57	1030	20221012	19.32	2075	-40.77	20230530	1140	7.81	20230818	2300	-46.57	20221014	1030	19.32	20221012	0.00	N	290660	500	115 억	239729	N	N	N	N
27	20230828	151048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1229	40	2	3.36	116439876	96223	152.50	1189	1233	1189	1545	833	1189	1210.11	1.04	19509	1228	1208	1190	1170	1152	1218	1180	115	356	500	780	1	1	23009580	283	-2.46	3.65	12	0.42	-500.00	337.00	2300	20221014	-46.57	1030	20221012	19.32	2075	-40.77	20230530	1140	7.81	20230818	2300	-46.57	20221014	1030	19.32	20221012	0.00	N	290660	500	115 억	239729	N	N	N	N
28	20230828	141051	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1221	32	2	2.69	100735978	83404	132.19	1189	1227	1189	1545	833	1189	1207.81	1.04	15434	1228	1208	1190	1170	1152	1218	1180	115	356	500	780	1	1	23009580	281	-2.44	3.62	12	0.36	-500.00	337.00	2300	20221014	-46.91	1030	20221012	18.54	2075	-41.16	20230530	1140	7.11	20230818	2300	-46.91	20221014	1030	18.54	20221012	0.00	N	290660	500	115 억	239729	N	N	N	N
29	20230828	131059	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1225	36	2	3.03	75169399	62404	98.90	1189	1227	1189	1545	833	1189	1204.57	1.04	6944	1228	1208	1190	1170	1152	1218	1180	115	356	500	780	1	1	23009580	282	-2.45	3.64	12	0.27	-500.00	337.00	2300	20221014	-46.74	1030	20221012	18.93	2075	-40.96	20230530	1140	7.46	20230818	2300	-46.74	20221014	1030	18.93	20221012	0.00	N	290660	500	115 억	239729	N	N	N	N
30	20230828	121050	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1214	25	2	2.10	55931770	46567	73.80	1189	1222	1189	1545	833	1189	1201.11	1.04	2260	1228	1208	1190	1170	1152	1218	1180	115	356	500	780	1	1	23009580	279	-2.43	3.60	12	0.20	-500.00	337.00	2300	20221014	-47.22	1030	20221012	17.86	2075	-41.49	20230530	1140	6.49	20230818	2300	-47.22	20221014	1030	17.86	20221012	0.00	N	290660	500	115 억	239729	N	N	N	N
31	20230828	111046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1205	16	2	1.35	38147715	31837	50.46	1189	1219	1189	1545	833	1189	1198.23	1.04	-4628	1228	1208	1190	1170	1152	1218	1180	115	356	500	780	1	1	23009580	277	-2.41	3.58	12	0.14	-500.00	337.00	2300	20221014	-47.61	1030	20221012	16.99	2075	-41.93	20230530	1140	5.70	20230818	2300	-47.61	20221014	1030	16.99	20221012	0.00	N	290660	500	115 억	239729	N	N	N	N
32	20230828	101036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1203	14	2	1.18	25630617	21438	33.98	1189	1219	1189	1545	833	1189	1195.58	1.04	-4774	1228	1208	1190	1170	1152	1218	1180	115	356	500	780	1	1	23009580	277	-2.41	3.57	12	0.09	-500.00	337.00	2300	20221014	-47.70	1030	20221012	16.80	2075	-42.02	20230530	1140	5.53	20230818	2300	-47.70	20221014	1030	16.80	20221012	0.00	N	290660	500	115 억	239729	N	N	N	N
33	20230828	091049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1195	6	2	0.50	12529834	10483	16.61	1189	1219	1189	1545	833	1189	1195.26	1.04	2222	1228	1208	1190	1170	1152	1218	1180	115	356	500	780	1	1	23009580	275	-2.39	3.55	12	0.05	-500.00	337.00	2300	20221014	-48.04	1030	20221012	16.02	2075	-42.41	20230530	1140	4.82	20230818	2300	-48.04	20221014	1030	16.02	20221012	0.00	N	290660	500	115 억	239729	N	N	N	N
34	20230825	161041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1189	28	2	2.41	74691105	62906	65.65	1185	1210	1172	1509	813	1161	1187.34	1.06	-4235	1213	1187	1169	1143	1125	1200	1156	115	348	500	760	1	1	23009580	274	-2.38	3.53	12	0.27	-500.00	337.00	2300	20221014	-48.30	1030	20221012	15.44	2075	-42.70	20230530	1140	4.30	20230818	2300	-48.30	20221014	1030	15.44	20221012	0.00	N	290660	500	115 억	243964	N	N	N	N
35	20230825	151048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1189	28	2	2.41	71534896	60244	62.87	1185	1210	1172	1509	813	1161	1187.42	1.06	-3998	1213	1187	1169	1143	1125	1200	1156	115	348	500	760	1	1	23009580	274	-2.38	3.53	12	0.26	-500.00	337.00	2300	20221014	-48.30	1030	20221012	15.44	2075	-42.70	20230530	1140	4.30	20230818	2300	-48.30	20221014	1030	15.44	20221012	0.00	N	290660	500	115 억	243964	N	N	N	N
36	20230825	141047	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1175	14	2	1.21	61181659	51497	53.74	1185	1210	1172	1509	813	1161	1188.06	1.06	-3377	1213	1187	1169	1143	1125	1200	1156	115	348	500	760	1	1	23009580	270	-2.35	3.49	12	0.22	-500.00	337.00	2300	20221014	-48.91	1030	20221012	14.08	2075	-43.37	20230530	1140	3.07	20230818	2300	-48.91	20221014	1030	14.08	20221012	0.00	N	290660	500	115 억	243964	N	N	N	N
37	20230825	131041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1184	23	2	1.98	57168579	48091	50.19	1185	1210	1172	1509	813	1161	1188.76	1.06	-3003	1213	1187	1169	1143	1125	1200	1156	115	348	500	760	1	1	23009580	272	-2.37	3.51	12	0.21	-500.00	337.00	2300	20221014	-48.52	1030	20221012	14.95	2075	-42.94	20230530	1140	3.86	20230818	2300	-48.52	20221014	1030	14.95	20221012	0.00	N	290660	500	115 억	243964	N	N	N	N
38	20230825	121043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1182	21	2	1.81	51144523	42997	44.87	1185	1210	1172	1509	813	1161	1189.49	1.06	-629	1213	1187	1169	1143	1125	1200	1156	115	348	500	760	1	1	23009580	272	-2.36	3.51	12	0.19	-500.00	337.00	2300	20221014	-48.61	1030	20221012	14.76	2075	-43.04	20230530	1140	3.68	20230818	2300	-48.61	20221014	1030	14.76	20221012	0.00	N	290660	500	115 억	243964	N	N	N	N
39	20230825	111042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1194	33	2	2.84	45740216	38469	40.15	1185	1210	1172	1509	813	1161	1189.01	1.06	1353	1213	1187	1169	1143	1125	1200	1156	115	348	500	760	1	1	23009580	275	-2.39	3.54	12	0.17	-500.00	337.00	2300	20221014	-48.09	1030	20221012	15.92	2075	-42.46	20230530	1140	4.74	20230818	2300	-48.09	20221014	1030	15.92	20221012	0.00	N	290660	500	115 억	243964	N	N	N	N
40	20230825	101048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1178	17	2	1.46	22457188	19012	19.84	1185	1198	1172	1509	813	1161	1181.21	1.06	-1548	1213	1187	1169	1143	1125	1200	1156	115	348	500	760	1	1	23009580	271	-2.36	3.50	12	0.08	-500.00	337.00	2300	20221014	-48.78	1030	20221012	14.37	2075	-43.23	20230530	1140	3.33	20230818	2300	-48.78	20221014	1030	14.37	20221012	0.00	N	290660	500	115 억	243964	N	N	N	N
41	20230825	091041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1190	29	2	2.50	11927796	10078	10.52	1185	1198	1173	1509	813	1161	1183.55	1.06	674	1213	1187	1169	1143	1125	1200	1156	115	348	500	760	1	1	23009580	274	-2.38	3.53	12	0.04	-500.00	337.00	2300	20221014	-48.26	1030	20221012	15.53	2075	-42.65	20230530	1140	4.39	20230818	2300	-48.26	20221014	1030	15.53	20221012	0.00	N	290660	500	115 억	243964	N	N	N	N
42	20230824	161037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1161	10	2	0.87	109896576	93849	110.87	1151	1195	1151	1496	806	1151	1171.00	0.93	29017	1214	1182	1165	1133	1116	1174	1125	115	345	500	750	1	1	23009580	267	-2.32	3.45	12	0.41	-500.00	337.00	2300	20221014	-49.52	1030	20221012	12.72	2075	-44.05	20230530	1140	1.84	20230818	2300	-49.52	20221014	1030	12.72	20221012	0.00	N	290660	500	115 억	214947	N	N	N	N
43	20230824	151034	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1170	19	2	1.65	106321188	90777	107.24	1151	1195	1151	1496	806	1151	1171.23	0.93	29017	1214	1182	1165	1133	1116	1174	1125	115	345	500	750	1	1	23009580	269	-2.34	3.47	12	0.39	-500.00	337.00	2300	20221014	-49.13	1030	20221012	13.59	2075	-43.61	20230530	1140	2.63	20230818	2300	-49.13	20221014	1030	13.59	20221012	0.00	N	290660	500	115 억	214947	N	N	N	N
44	20230824	141035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1175	24	2	2.09	96129133	82071	96.96	1151	1195	1151	1496	806	1151	1171.29	0.93	28112	1214	1182	1165	1133	1116	1174	1125	115	345	500	750	1	1	23009580	270	-2.35	3.49	12	0.36	-500.00	337.00	2300	20221014	-48.91	1030	20221012	14.08	2075	-43.37	20230530	1140	3.07	20230818	2300	-48.91	20221014	1030	14.08	20221012	0.00	N	290660	500	115 억	214947	N	N	N	N
45	20230824	131039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1175	24	2	2.09	83606090	71355	84.30	1151	1195	1151	1496	806	1151	1171.69	0.93	25680	1214	1182	1165	1133	1116	1174	1125	115	345	500	750	1	1	23009580	270	-2.35	3.49	12	0.31	-500.00	337.00	2300	20221014	-48.91	1030	20221012	14.08	2075	-43.37	20230530	1140	3.07	20230818	2300	-48.91	20221014	1030	14.08	20221012	0.00	N	290660	500	115 억	214947	N	N	N	N
46	20230824	121041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1171	20	2	1.74	81009535	69139	81.68	1151	1195	1151	1496	806	1151	1171.69	0.93	25369	1214	1182	1165	1133	1116	1174	1125	115	345	500	750	1	1	23009580	269	-2.34	3.47	12	0.30	-500.00	337.00	2300	20221014	-49.09	1030	20221012	13.69	2075	-43.57	20230530	1140	2.72	20230818	2300	-49.09	20221014	1030	13.69	20221012	0.00	N	290660	500	115 억	214947	N	N	N	N
47	20230824	111036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1177	26	2	2.26	59689224	50869	60.09	1151	1195	1151	1496	806	1151	1173.39	0.93	18789	1214	1182	1165	1133	1116	1174	1125	115	345	500	750	1	1	23009580	271	-2.35	3.49	12	0.22	-500.00	337.00	2300	20221014	-48.83	1030	20221012	14.27	2075	-43.28	20230530	1140	3.25	20230818	2300	-48.83	20221014	1030	14.27	20221012	0.00	N	290660	500	115 억	214947	N	N	N	N
48	20230824	101033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1185	34	2	2.95	50605070	43138	50.96	1151	1195	1151	1496	806	1151	1173.10	0.93	12243	1214	1182	1165	1133	1116	1174	1125	115	345	500	750	1	1	23009580	273	-2.37	3.52	12	0.19	-500.00	337.00	2300	20221014	-48.48	1030	20221012	15.05	2075	-42.89	20230530	1140	3.95	20230818	2300	-48.48	20221014	1030	15.05	20221012	0.00	N	290660	500	115 억	214947	N	N	N	N
49	20230824	091037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1174	23	2	2.00	18225326	15729	18.58	1151	1174	1151	1496	806	1151	1158.71	0.93	5700	1214	1182	1165	1133	1116	1174	1125	115	345	500	750	1	1	23009580	270	-2.35	3.48	12	0.07	-500.00	337.00	2300	20221014	-48.96	1030	20221012	13.98	2075	-43.42	20230530	1140	2.98	20230818	2300	-48.96	20221014	1030	13.98	20221012	0.00	N	290660	500	115 억	214947	N	N	N	N
50	20230823	161031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1151	-27	5	-2.29	97471363	83757	62.69	1178	1197	1148	1531	825	1178	1163.74	1.00	-15806	1274	1225	1196	1147	1118	1211	1133	115	353	500	770	1	1	23009580	265	-2.30	3.42	12	0.36	-500.00	337.00	2300	20221014	-49.96	1030	20221012	11.75	2075	-44.53	20230530	1140	0.96	20230818	2300	-49.96	20221014	1030	11.75	20221012	0.00	N	290660	500	115 억	230753	N	N	N	N
51	20230823	151029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1156	-22	5	-1.87	92065481	79068	59.18	1178	1197	1148	1531	825	1178	1164.38	1.00	-15773	1274	1225	1196	1147	1118	1211	1133	115	353	500	770	1	1	23009580	266	-2.31	3.43	12	0.34	-500.00	337.00	2300	20221014	-49.74	1030	20221012	12.23	2075	-44.29	20230530	1140	1.40	20230818	2300	-49.74	20221014	1030	12.23	20221012	0.00	N	290660	500	115 억	230753	N	N	N	N
52	20230823	141039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1167	-11	5	-0.93	81041033	69549	52.05	1178	1197	1148	1531	825	1178	1165.24	1.00	-17505	1274	1225	1196	1147	1118	1211	1133	115	353	500	770	1	1	23009580	269	-2.33	3.46	12	0.30	-500.00	337.00	2300	20221014	-49.26	1030	20221012	13.30	2075	-43.76	20230530	1140	2.37	20230818	2300	-49.26	20221014	1030	13.30	20221012	0.00	N	290660	500	115 억	230753	N	N	N	N
53	20230823	131029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1162	-16	5	-1.36	79730021	68423	51.21	1178	1197	1148	1531	825	1178	1165.25	1.00	-16929	1274	1225	1196	1147	1118	1211	1133	115	353	500	770	1	1	23009580	267	-2.32	3.45	12	0.30	-500.00	337.00	2300	20221014	-49.48	1030	20221012	12.82	2075	-44.00	20230530	1140	1.93	20230818	2300	-49.48	20221014	1030	12.82	20221012	0.00	N	290660	500	115 억	230753	N	N	N	N
54	20230823	121037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1168	-10	5	-0.85	73251627	62848	47.04	1178	1197	1148	1531	825	1178	1165.54	1.00	-14758	1274	1225	1196	1147	1118	1211	1133	115	353	500	770	1	1	23009580	269	-2.34	3.47	12	0.27	-500.00	337.00	2300	20221014	-49.22	1030	20221012	13.40	2075	-43.71	20230530	1140	2.46	20230818	2300	-49.22	20221014	1030	13.40	20221012	0.00	N	290660	500	115 억	230753	N	N	N	N
55	20230823	111031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1176	-2	5	-0.17	69834145	59937	44.86	1178	1197	1148	1531	825	1178	1165.13	1.00	-14307	1274	1225	1196	1147	1118	1211	1133	115	353	500	770	1	1	23009580	271	-2.35	3.49	12	0.26	-500.00	337.00	2300	20221014	-48.87	1030	20221012	14.17	2075	-43.33	20230530	1140	3.16	20230818	2300	-48.87	20221014	1030	14.17	20221012	0.00	N	290660	500	115 억	230753	N	N	N	N
56	20230823	101032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1157	-21	5	-1.78	56750347	48795	36.52	1178	1197	1148	1531	825	1178	1163.04	1.00	-14293	1274	1225	1196	1147	1118	1211	1133	115	353	500	770	1	1	23009580	266	-2.31	3.43	12	0.21	-500.00	337.00	2300	20221014	-49.70	1030	20221012	12.33	2075	-44.24	20230530	1140	1.49	20230818	2300	-49.70	20221014	1030	12.33	20221012	0.00	N	290660	500	115 억	230753	N	N	N	N
57	20230823	091041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1156	-22	5	-1.87	39451740	33852	25.34	1178	1197	1148	1531	825	1178	1165.42	1.00	-10582	1274	1225	1196	1147	1118	1211	1133	115	353	500	770	1	1	23009580	266	-2.31	3.43	12	0.15	-500.00	337.00	2300	20221014	-49.74	1030	20221012	12.23	2075	-44.29	20230530	1140	1.40	20230818	2300	-49.74	20221014	1030	12.23	20221012	0.00	N	290660	500	115 억	230753	N	N	N	N
58	20230822	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1178	-23	5	-1.92	158445614	132181	58.20	1229	1245	1167	1561	841	1201	1198.70	1.11	-24801	1270	1235	1190	1155	1110	1253	1173	115	360	500	790	1	1	23009580	271	-2.36	3.50	12	0.57	-500.00	337.00	2300	20221014	-48.78	1030	20221012	14.37	2075	-43.23	20230530	1140	3.33	20230818	2300	-48.78	20221014	1030	14.37	20221012	0.00	N	290660	500	115 억	255554	N	N	N	N
59	20230822	151027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1185	-16	5	-1.33	154866531	129135	56.86	1229	1245	1167	1561	841	1201	1199.26	1.11	-22802	1270	1235	1190	1155	1110	1253	1173	115	360	500	790	1	1	23009580	273	-2.37	3.52	12	0.56	-500.00	337.00	2300	20221014	-48.48	1030	20221012	15.05	2075	-42.89	20230530	1140	3.95	20230818	2300	-48.48	20221014	1030	15.05	20221012	0.00	N	290660	500	115 억	255554	N	N	N	N
60	20230822	141027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1172	-29	5	-2.41	142902003	118943	52.37	1229	1245	1167	1561	841	1201	1201.43	1.11	-18922	1270	1235	1190	1155	1110	1253	1173	115	360	500	790	1	1	23009580	270	-2.34	3.48	12	0.52	-500.00	337.00	2300	20221014	-49.04	1030	20221012	13.79	2075	-43.52	20230530	1140	2.81	20230818	2300	-49.04	20221014	1030	13.79	20221012	0.00	N	290660	500	115 억	255554	N	N	N	N
61	20230822	131024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1190	-11	5	-0.92	128272996	106515	46.90	1229	1245	1181	1561	841	1201	1204.27	1.11	-15155	1270	1235	1190	1155	1110	1253	1173	115	360	500	790	1	1	23009580	274	-2.38	3.53	12	0.46	-500.00	337.00	2300	20221014	-48.26	1030	20221012	15.53	2075	-42.65	20230530	1140	4.39	20230818	2300	-48.26	20221014	1030	15.53	20221012	0.00	N	290660	500	115 억	255554	N	N	N	N
62	20230822	121011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1202	1	2	0.08	103550599	85766	37.76	1229	1245	1189	1561	841	1201	1207.37	1.11	-19656	1270	1235	1190	1155	1110	1253	1173	115	360	500	790	1	1	23009580	277	-2.40	3.57	12	0.37	-500.00	337.00	2300	20221014	-47.74	1030	20221012	16.70	2075	-42.07	20230530	1140	5.44	20230818	2300	-47.74	20221014	1030	16.70	20221012	0.00	N	290660	500	115 억	255554	N	N	N	N
63	20230822	111024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1205	4	2	0.33	96039875	79520	35.01	1229	1245	1189	1561	841	1201	1207.75	1.11	-21303	1270	1235	1190	1155	1110	1253	1173	115	360	500	790	1	1	23009580	277	-2.41	3.58	12	0.35	-500.00	337.00	2300	20221014	-47.61	1030	20221012	16.99	2075	-41.93	20230530	1140	5.70	20230818	2300	-47.61	20221014	1030	16.99	20221012	0.00	N	290660	500	115 억	255554	N	N	N	N
64	20230822	101021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	27	2	2.25	86998265	72062	31.73	1229	1245	1189	1561	841	1201	1207.27	1.11	-21697	1270	1235	1190	1155	1110	1253	1173	115	360	500	790	1	1	23009580	283	-2.46	3.64	12	0.31	-500.00	337.00	2300	20221014	-46.61	1030	20221012	19.22	2075	-40.82	20230530	1140	7.72	20230818	2300	-46.61	20221014	1030	19.22	20221012	0.00	N	290660	500	115 억	255554	N	N	N	N
65	20230822	091020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1199	-2	5	-0.17	32775090	27227	11.99	1229	1229	1199	1561	841	1201	1203.78	1.11	-21142	1270	1235	1190	1155	1110	1253	1173	115	360	500	790	1	1	23009580	276	-2.40	3.56	12	0.12	-500.00	337.00	2300	20221014	-47.87	1030	20221012	16.41	2075	-42.22	20230530	1140	5.18	20230818	2300	-47.87	20221014	1030	16.41	20221012	0.00	N	290660	500	115 억	255554	N	N	N	N
66	20230821	161019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1201	36	2	3.09	269497203	227004	88.86	1170	1225	1145	1514	816	1165	1187.19	1.03	16415	1217	1190	1165	1138	1113	1178	1126	115	349	500	760	1	1	23009580	276	-2.40	3.56	12	0.99	-500.00	337.00	2300	20221014	-47.78	1030	20221012	16.60	2075	-42.12	20230530	1140	5.35	20230818	2300	-47.78	20221014	1030	16.60	20221012	0.00	N	290660	500	115 억	236157	N	N	N	N
67	20230821	151026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1202	37	2	3.18	265474623	223656	87.55	1170	1225	1145	1514	816	1165	1186.98	1.03	16342	1217	1190	1165	1138	1113	1178	1126	115	349	500	760	1	1	23009580	277	-2.40	3.57	12	0.97	-500.00	337.00	2300	20221014	-47.74	1030	20221012	16.70	2075	-42.07	20230530	1140	5.44	20230818	2300	-47.74	20221014	1030	16.70	20221012	0.00	N	290660	500	115 억	236157	N	N	N	N
68	20230821	141021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1201	36	2	3.09	244505661	206160	80.70	1170	1225	1145	1514	816	1165	1186.00	1.03	15894	1217	1190	1165	1138	1113	1178	1126	115	349	500	760	1	1	23009580	276	-2.40	3.56	12	0.90	-500.00	337.00	2300	20221014	-47.78	1030	20221012	16.60	2075	-42.12	20230530	1140	5.35	20230818	2300	-47.78	20221014	1030	16.60	20221012	0.00	N	290660	500	115 억	236157	N	N	N	N
69	20230821	131033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1195	30	2	2.58	239657016	202117	79.12	1170	1225	1145	1514	816	1165	1185.73	1.03	15707	1217	1190	1165	1138	1113	1178	1126	115	349	500	760	1	1	23009580	275	-2.39	3.55	12	0.88	-500.00	337.00	2300	20221014	-48.04	1030	20221012	16.02	2075	-42.41	20230530	1140	4.82	20230818	2300	-48.04	20221014	1030	16.02	20221012	0.00	N	290660	500	115 억	236157	N	N	N	N
70	20230821	121030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1219	54	2	4.64	210288561	177582	69.51	1170	1225	1145	1514	816	1165	1184.18	1.03	10862	1217	1190	1165	1138	1113	1178	1126	115	349	500	760	1	1	23009580	280	-2.44	3.62	12	0.77	-500.00	337.00	2300	20221014	-47.00	1030	20221012	18.35	2075	-41.25	20230530	1140	6.93	20230818	2300	-47.00	20221014	1030	18.35	20221012	0.00	N	290660	500	115 억	236157	N	N	N	N
71	20230821	111021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1169	4	2	0.34	98405384	84304	33.00	1170	1202	1145	1514	816	1165	1167.27	1.03	4657	1217	1190	1165	1138	1113	1178	1126	115	349	500	760	1	1	23009580	269	-2.34	3.47	12	0.37	-500.00	337.00	2300	20221014	-49.17	1030	20221012	13.50	2075	-43.66	20230530	1140	2.54	20230818	2300	-49.17	20221014	1030	13.50	20221012	0.00	N	290660	500	115 억	236157	N	N	N	N
72	20230821	101019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1174	9	2	0.77	80223368	68765	26.92	1170	1202	1145	1514	816	1165	1166.63	1.03	950	1217	1190	1165	1138	1113	1178	1126	115	349	500	760	1	1	23009580	270	-2.35	3.48	12	0.30	-500.00	337.00	2300	20221014	-48.96	1030	20221012	13.98	2075	-43.42	20230530	1140	2.98	20230818	2300	-48.96	20221014	1030	13.98	20221012	0.00	N	290660	500	115 억	236157	N	N	N	N
73	20230821	091029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1168	3	2	0.26	27756177	23618	9.24	1170	1202	1167	1514	816	1165	1175.21	1.03	-354	1217	1190	1165	1138	1113	1178	1126	115	349	500	760	1	1	23009580	269	-2.34	3.47	12	0.10	-500.00	337.00	2300	20221014	-49.22	1030	20221012	13.40	2075	-43.71	20230530	1140	2.46	20230818	2300	-49.22	20221014	1030	13.40	20221012	0.00	N	290660	500	115 억	236157	N	N	N	N
74	20230818	161020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1165	-27	5	-2.27	248634408	214194	51.89	1192	1192	1140	1549	835	1192	1160.79	0.95	16134	1399	1295	1236	1132	1073	1266	1103	115	357	500	780	1	1	23009580	268	-2.33	3.46	12	0.93	-500.00	337.00	2300	20221014	-49.35	1030	20221012	13.11	2075	-43.86	20230530	1140	2.19	20230818	2300	-49.35	20221014	1030	13.11	20221012	0.00	N	290660	500	115 억	218937	N	N	N	N
75	20230818	151010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1164	-28	5	-2.35	244929426	211013	51.12	1192	1192	1140	1549	835	1192	1160.73	0.95	16315	1399	1295	1236	1132	1073	1266	1103	115	357	500	780	1	1	23009580	268	-2.33	3.45	12	0.92	-500.00	337.00	2300	20221014	-49.39	1030	20221012	13.01	2075	-43.90	20230530	1140	2.11	20230818	2300	-49.39	20221014	1030	13.01	20221012	0.00	N	290660	500	115 억	218937	N	N	N	N
76	20230818	141020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1163	-29	5	-2.43	237845595	204930	49.65	1192	1192	1140	1549	835	1192	1160.62	0.95	18575	1399	1295	1236	1132	1073	1266	1103	115	357	500	780	1	1	23009580	268	-2.33	3.45	12	0.89	-500.00	337.00	2300	20221014	-49.43	1030	20221012	12.91	2075	-43.95	20230530	1140	2.02	20230818	2300	-49.43	20221014	1030	12.91	20221012	0.00	N	290660	500	115 억	218937	N	N	N	N
77	20230818	131012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1149	-43	5	-3.61	221340862	190657	46.19	1192	1192	1140	1549	835	1192	1160.94	0.95	22095	1399	1295	1236	1132	1073	1266	1103	115	357	500	780	1	1	23009580	264	-2.30	3.41	12	0.83	-500.00	337.00	2300	20221014	-50.04	1030	20221012	11.55	2075	-44.63	20230530	1140	0.79	20230818	2300	-50.04	20221014	1030	11.55	20221012	0.00	N	290660	500	115 억	218937	N	N	N	N
78	20230818	121023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1161	-31	5	-2.60	172862681	148481	35.97	1192	1192	1150	1549	835	1192	1164.21	0.95	16476	1399	1295	1236	1132	1073	1266	1103	115	357	500	780	1	1	23009580	267	-2.32	3.45	12	0.65	-500.00	337.00	2300	20221014	-49.52	1030	20221012	12.72	2075	-44.05	20230530	1150	0.96	20230818	2300	-49.52	20221014	1030	12.72	20221012	0.00	N	290660	500	115 억	218937	N	N	N	N
79	20230818	111015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1180	-12	5	-1.01	131447048	112923	27.36	1192	1192	1150	1549	835	1192	1164.04	0.95	3529	1399	1295	1236	1132	1073	1266	1103	115	357	500	780	1	1	23009580	272	-2.36	3.50	12	0.49	-500.00	337.00	2300	20221014	-48.70	1030	20221012	14.56	2075	-43.13	20230530	1150	2.61	20230818	2300	-48.70	20221014	1030	14.56	20221012	0.00	N	290660	500	115 억	218937	N	N	N	N
80	20230818	101021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1156	-36	5	-3.02	109523973	94091	22.80	1192	1192	1150	1549	835	1192	1164.02	0.95	2212	1399	1295	1236	1132	1073	1266	1103	115	357	500	780	1	1	23009580	266	-2.31	3.43	12	0.41	-500.00	337.00	2300	20221014	-49.74	1030	20221012	12.23	2075	-44.29	20230530	1150	0.52	20230818	2300	-49.74	20221014	1030	12.23	20221012	0.00	N	290660	500	115 억	218937	N	N	N	N
81	20230818	091025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1158	-34	5	-2.85	25465422	21680	5.25	1192	1192	1150	1549	835	1192	1174.60	0.95	-3267	1399	1295	1236	1132	1073	1266	1103	115	357	500	780	1	1	23009580	266	-2.32	3.44	12	0.09	-500.00	337.00	2300	20221014	-49.65	1030	20221012	12.43	2075	-44.19	20230530	1150	0.70	20230818	2300	-49.65	20221014	1030	12.43	20221012	0.00	N	290660	500	115 억	218937	N	N	N	N
82	20230817	161021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1192	-26	5	-2.13	512502487	412759	252.60	1218	1340	1177	1583	853	1218	1241.72	1.16	-47442	1315	1266	1241	1192	1167	1254	1180	115	365	500	800	1	1	23009580	274	-2.38	3.54	12	1.79	-500.00	337.00	2300	20221014	-48.17	1030	20221012	15.73	2075	-42.55	20230530	1151	3.56	20230316	2300	-48.17	20221014	1030	15.73	20221012	0.00	N	290660	500	115 억	267958	N	N	N	N
83	20230817	151026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1192	-26	5	-2.13	507544672	408599	250.05	1218	1340	1177	1583	853	1218	1242.16	1.16	-47441	1315	1266	1241	1192	1167	1254	1180	115	365	500	800	1	1	23009580	274	-2.38	3.54	12	1.78	-500.00	337.00	2300	20221014	-48.17	1030	20221012	15.73	2075	-42.55	20230530	1151	3.56	20230316	2300	-48.17	20221014	1030	15.73	20221012	0.00	N	290660	500	115 억	267958	N	N	N	N
84	20230817	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1201	-17	5	-1.40	495013864	398120	243.64	1218	1340	1177	1583	853	1218	1243.38	1.16	-46694	1315	1266	1241	1192	1167	1254	1180	115	365	500	800	1	1	23009580	276	-2.40	3.56	12	1.73	-500.00	337.00	2300	20221014	-47.78	1030	20221012	16.60	2075	-42.12	20230530	1151	4.34	20230316	2300	-47.78	20221014	1030	16.60	20221012	0.00	N	290660	500	115 억	267958	N	N	N	N
85	20230817	131014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1212	-6	5	-0.49	450021711	360760	220.78	1218	1340	1177	1583	853	1218	1247.43	1.16	-49824	1315	1266	1241	1192	1167	1254	1180	115	365	500	800	1	1	23009580	279	-2.42	3.60	12	1.57	-500.00	337.00	2300	20221014	-47.30	1030	20221012	17.67	2075	-41.59	20230530	1151	5.30	20230316	2300	-47.30	20221014	1030	17.67	20221012	0.00	N	290660	500	115 억	267958	N	N	N	N
86	20230817	121018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1217	-1	5	-0.08	416485332	333123	203.86	1218	1340	1177	1583	853	1218	1250.24	1.16	-53441	1315	1266	1241	1192	1167	1254	1180	115	365	500	800	1	1	23009580	280	-2.43	3.61	12	1.45	-500.00	337.00	2300	20221014	-47.09	1030	20221012	18.16	2075	-41.35	20230530	1151	5.73	20230316	2300	-47.09	20221014	1030	18.16	20221012	0.00	N	290660	500	115 억	267958	N	N	N	N
87	20230817	111018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1189	-29	5	-2.38	80999345	68088	41.67	1218	1219	1177	1583	853	1218	1189.63	1.16	-7450	1315	1266	1241	1192	1167	1254	1180	115	365	500	800	1	1	23009580	274	-2.38	3.53	12	0.30	-500.00	337.00	2300	20221014	-48.30	1030	20221012	15.44	2075	-42.70	20230530	1151	3.30	20230316	2300	-48.30	20221014	1030	15.44	20221012	0.00	N	290660	500	115 억	267958	N	N	N	N
88	20230817	101013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1190	-28	5	-2.30	61432065	51539	31.54	1218	1219	1179	1583	853	1218	1191.95	1.16	-6066	1315	1266	1241	1192	1167	1254	1180	115	365	500	800	1	1	23009580	274	-2.38	3.53	12	0.22	-500.00	337.00	2300	20221014	-48.26	1030	20221012	15.53	2075	-42.65	20230530	1151	3.39	20230316	2300	-48.26	20221014	1030	15.53	20221012	0.00	N	290660	500	115 억	267958	N	N	N	N
89	20230817	091011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1192	-26	5	-2.13	24146905	20129	12.32	1218	1219	1183	1583	853	1218	1199.61	1.16	-3363	1315	1266	1241	1192	1167	1254	1180	115	365	500	800	1	1	23009580	274	-2.38	3.54	12	0.09	-500.00	337.00	2300	20221014	-48.17	1030	20221012	15.73	2075	-42.55	20230530	1151	3.56	20230316	2300	-48.17	20221014	1030	15.73	20221012	0.00	N	290660	500	115 억	267958	N	N	N	N
90	20230816	161017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1218	-72	5	-5.58	201468884	163296	122.64	1290	1290	1216	1677	903	1290	1233.77	1.35	-41996	1380	1334	1302	1256	1224	1319	1241	115	387	500	850	1	1	23009580	280	-2.44	3.61	12	0.71	-500.00	337.00	2300	20221014	-47.04	1030	20221012	18.25	2075	-41.30	20230530	1151	5.82	20230316	2300	-47.04	20221014	1030	18.25	20221012	0.02	N	290660	500	115 억	309954	N	N	N	N
91	20230816	151019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1220	-70	5	-5.43	194506995	157585	118.35	1290	1290	1216	1677	903	1290	1234.30	1.35	-41462	1380	1334	1302	1256	1224	1319	1241	115	387	500	850	1	1	23009580	281	-2.44	3.62	12	0.68	-500.00	337.00	2300	20221014	-46.96	1030	20221012	18.45	2075	-41.20	20230530	1151	5.99	20230316	2300	-46.96	20221014	1030	18.45	20221012	0.02	N	290660	500	115 억	309954	N	N	N	N
92	20230816	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1223	-67	5	-5.19	165431273	133759	100.46	1290	1290	1216	1677	903	1290	1236.79	1.35	-39819	1380	1334	1302	1256	1224	1319	1241	115	387	500	850	1	1	23009580	281	-2.45	3.63	12	0.58	-500.00	337.00	2300	20221014	-46.83	1030	20221012	18.74	2075	-41.06	20230530	1151	6.26	20230316	2300	-46.83	20221014	1030	18.74	20221012	0.02	N	290660	500	115 억	309954	N	N	N	N
93	20230816	131015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1228	-62	5	-4.81	126577428	101957	76.57	1290	1290	1225	1677	903	1290	1241.48	1.35	-33734	1380	1334	1302	1256	1224	1319	1241	115	387	500	850	1	1	23009580	283	-2.46	3.64	12	0.44	-500.00	337.00	2300	20221014	-46.61	1030	20221012	19.22	2075	-40.82	20230530	1151	6.69	20230316	2300	-46.61	20221014	1030	19.22	20221012	0.02	N	290660	500	115 억	309954	N	N	N	N
94	20230816	121029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1232	-58	5	-4.50	99223800	79773	59.91	1290	1290	1225	1677	903	1290	1243.83	1.35	-31653	1380	1334	1302	1256	1224	1319	1241	115	387	500	850	1	1	23009580	283	-2.46	3.66	12	0.35	-500.00	337.00	2300	20221014	-46.43	1030	20221012	19.61	2075	-40.63	20230530	1151	7.04	20230316	2300	-46.43	20221014	1030	19.61	20221012	0.02	N	290660	500	115 억	309954	N	N	N	N
95	20230816	111025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1241	-49	5	-3.80	74537480	59800	44.91	1290	1290	1225	1677	903	1290	1246.45	1.35	-17794	1380	1334	1302	1256	1224	1319	1241	115	387	500	850	1	1	23009580	286	-2.48	3.68	12	0.26	-500.00	337.00	2300	20221014	-46.04	1030	20221012	20.49	2075	-40.19	20230530	1151	7.82	20230316	2300	-46.04	20221014	1030	20.49	20221012	0.02	N	290660	500	115 억	309954	N	N	N	N
96	20230816	101019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1241	-49	5	-3.80	55621347	44529	33.44	1290	1290	1225	1677	903	1290	1249.10	1.35	-20328	1380	1334	1302	1256	1224	1319	1241	115	387	500	850	1	1	23009580	286	-2.48	3.68	12	0.19	-500.00	337.00	2300	20221014	-46.04	1030	20221012	20.49	2075	-40.19	20230530	1151	7.82	20230316	2300	-46.04	20221014	1030	20.49	20221012	0.02	N	290660	500	115 억	309954	N	N	N	N
97	20230816	091014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1250	-40	5	-3.10	25637432	20368	15.30	1290	1290	1225	1677	903	1290	1258.71	1.35	-3304	1380	1334	1302	1256	1224	1319	1241	115	387	500	850	1	1	23009580	288	-2.50	3.71	12	0.09	-500.00	337.00	2300	20221014	-45.65	1030	20221012	21.36	2075	-39.76	20230530	1151	8.60	20230316	2300	-45.65	20221014	1030	21.36	20221012	0.02	N	290660	500	115 억	309954	N	N	N	N
98	20230814	161005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1290	-40	5	-3.01	171180984	132391	154.20	1330	1348	1270	1729	931	1330	1293.00	1.46	-24900	1374	1352	1328	1306	1282	1363	1317	115	399	500	870	1	1	23009580	297	-2.58	3.83	12	0.58	-500.00	337.00	2300	20221014	-43.91	1030	20221012	25.24	2075	-37.83	20230530	1151	12.08	20230316	2300	-43.91	20221014	1030	25.24	20221012	0.02	N	290660	500	115 억	334854	N	N	N	N
99	20230814	151002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1302	-28	5	-2.11	166293114	128610	149.80	1330	1348	1270	1729	931	1330	1293.00	1.46	-22594	1374	1352	1328	1306	1282	1363	1317	115	399	500	870	1	1	23009580	300	-2.60	3.86	12	0.56	-500.00	337.00	2300	20221014	-43.39	1030	20221012	26.41	2075	-37.25	20230530	1151	13.12	20230316	2300	-43.39	20221014	1030	26.41	20221012	0.02	N	290660	500	115 억	334854	N	N	N	N
100	20230814	141005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1275	-55	5	-4.14	143261803	110690	128.93	1330	1348	1270	1729	931	1330	1294.26	1.46	-18065	1374	1352	1328	1306	1282	1363	1317	115	399	500	870	1	1	23009580	293	-2.55	3.78	12	0.48	-500.00	337.00	2300	20221014	-44.57	1030	20221012	23.79	2075	-38.55	20230530	1151	10.77	20230316	2300	-44.57	20221014	1030	23.79	20221012	0.02	N	290660	500	115 억	334854	N	N	N	N
101	20230814	130953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1280	-50	5	-3.76	117661056	90596	105.52	1330	1348	1275	1729	931	1330	1298.74	1.46	-15451	1374	1352	1328	1306	1282	1363	1317	115	399	500	870	1	1	23009580	295	-2.56	3.80	12	0.39	-500.00	337.00	2300	20221014	-44.35	1030	20221012	24.27	2075	-38.31	20230530	1151	11.21	20230316	2300	-44.35	20221014	1030	24.27	20221012	0.02	N	290660	500	115 억	334854	N	N	N	N
102	20230814	121001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1280	-50	5	-3.76	105350602	80983	94.32	1330	1348	1280	1729	931	1330	1300.90	1.46	-16522	1374	1352	1328	1306	1282	1363	1317	115	399	500	870	1	1	23009580	295	-2.56	3.80	12	0.35	-500.00	337.00	2300	20221014	-44.35	1030	20221012	24.27	2075	-38.31	20230530	1151	11.21	20230316	2300	-44.35	20221014	1030	24.27	20221012	0.02	N	290660	500	115 억	334854	N	N	N	N
103	20230814	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1286	-44	5	-3.31	79844960	61088	71.15	1330	1348	1286	1729	931	1330	1307.05	1.46	-11246	1374	1352	1328	1306	1282	1363	1317	115	399	500	870	1	1	23009580	296	-2.57	3.82	12	0.27	-500.00	337.00	2300	20221014	-44.09	1030	20221012	24.85	2075	-38.02	20230530	1151	11.73	20230316	2300	-44.09	20221014	1030	24.85	20221012	0.02	N	290660	500	115 억	334854	N	N	N	N
104	20230814	100958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1293	-37	5	-2.78	53113323	40377	47.03	1330	1348	1290	1729	931	1330	1315.44	1.46	-13366	1374	1352	1328	1306	1282	1363	1317	115	399	500	870	1	1	23009580	298	-2.59	3.84	12	0.18	-500.00	337.00	2300	20221014	-43.78	1030	20221012	25.53	2075	-37.69	20230530	1151	12.34	20230316	2300	-43.78	20221014	1030	25.53	20221012	0.02	N	290660	500	115 억	334854	N	N	N	N
105	20230814	090955	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1341	11	2	0.83	14833979	11106	12.94	1330	1348	1330	1729	931	1330	1335.67	1.46	-8242	1374	1352	1328	1306	1282	1363	1317	115	399	500	870	1	1	23009580	309	-2.68	3.98	12	0.05	-500.00	337.00	2300	20221014	-41.70	1030	20221012	30.19	2075	-35.37	20230530	1151	16.51	20230316	2300	-41.70	20221014	1030	30.19	20221012	0.02	N	290660	500	115 억	334854	N	N	N	N
106	20230811	160954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1330	16	2	1.22	114348247	85855	96.87	1314	1350	1304	1708	920	1314	1331.88	1.37	20245	1367	1340	1311	1284	1255	1326	1270	115	394	500	860	1	1	23009580	306	-2.66	3.95	12	0.37	-500.00	337.00	2300	20221014	-42.17	1030	20221012	29.13	2075	-35.90	20230530	1151	15.55	20230316	2300	-42.17	20221014	1030	29.13	20221012	0.00	N	290660	500	115 억	314609	N	N	N	N
107	20230811	150950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1333	19	2	1.45	112964804	84815	95.70	1314	1350	1304	1708	920	1314	1331.90	1.37	20395	1367	1340	1311	1284	1255	1326	1270	115	394	500	860	1	1	23009580	307	-2.67	3.96	12	0.37	-500.00	337.00	2300	20221014	-42.04	1030	20221012	29.42	2075	-35.76	20230530	1151	15.81	20230316	2300	-42.04	20221014	1030	29.42	20221012	0.00	N	290660	500	115 억	314609	N	N	N	N
108	20230811	140948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1331	17	2	1.29	101959041	76517	86.34	1314	1350	1304	1708	920	1314	1332.50	1.37	20090	1367	1340	1311	1284	1255	1326	1270	115	394	500	860	1	1	23009580	306	-2.66	3.95	12	0.33	-500.00	337.00	2300	20221014	-42.13	1030	20221012	29.22	2075	-35.86	20230530	1151	15.64	20230316	2300	-42.13	20221014	1030	29.22	20221012	0.00	N	290660	500	115 억	314609	N	N	N	N
109	20230811	130947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1338	24	2	1.83	97974799	73534	82.97	1314	1350	1304	1708	920	1314	1332.37	1.37	19708	1367	1340	1311	1284	1255	1326	1270	115	394	500	860	1	1	23009580	308	-2.68	3.97	12	0.32	-500.00	337.00	2300	20221014	-41.83	1030	20221012	29.90	2075	-35.52	20230530	1151	16.25	20230316	2300	-41.83	20221014	1030	29.90	20221012	0.00	N	290660	500	115 억	314609	N	N	N	N
110	20230811	120939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	30	2	2.28	87972122	66046	74.52	1314	1350	1304	1708	920	1314	1331.98	1.37	17703	1367	1340	1311	1284	1255	1326	1270	115	394	500	860	1	1	23009580	309	-2.69	3.99	12	0.29	-500.00	337.00	2300	20221014	-41.57	1030	20221012	30.49	2075	-35.23	20230530	1151	16.77	20230316	2300	-41.57	20221014	1030	30.49	20221012	0.00	N	290660	500	115 억	314609	N	N	N	N
111	20230811	110939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1349	35	2	2.66	73705131	55437	62.55	1314	1350	1304	1708	920	1314	1329.53	1.37	16158	1367	1340	1311	1284	1255	1326	1270	115	394	500	860	1	1	23009580	310	-2.70	4.00	12	0.24	-500.00	337.00	2300	20221014	-41.35	1030	20221012	30.97	2075	-34.99	20230530	1151	17.20	20230316	2300	-41.35	20221014	1030	30.97	20221012	0.00	N	290660	500	115 억	314609	N	N	N	N
112	20230811	100935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	23	2	1.75	48263200	36432	41.11	1314	1340	1304	1708	920	1314	1324.75	1.37	11509	1367	1340	1311	1284	1255	1326	1270	115	394	500	860	1	1	23009580	308	-2.67	3.97	12	0.16	-500.00	337.00	2300	20221014	-41.87	1030	20221012	29.81	2075	-35.57	20230530	1151	16.16	20230316	2300	-41.87	20221014	1030	29.81	20221012	0.00	N	290660	500	115 억	314609	N	N	N	N
113	20230811	090946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1305	-9	5	-0.68	4300229	3277	3.70	1314	1314	1304	1708	920	1314	1312.25	1.37	-601	1367	1340	1311	1284	1255	1326	1270	115	394	500	860	1	1	23009580	300	-2.61	3.87	12	0.01	-500.00	337.00	2300	20221014	-43.26	1030	20221012	26.70	2075	-37.11	20230530	1151	13.38	20230316	2300	-43.26	20221014	1030	26.70	20221012	0.00	N	290660	500	115 억	314609	N	N	N	N
114	20230810	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	-32	5	-2.38	115843976	88498	55.09	1337	1338	1282	1749	943	1346	1309.00	1.35	4933	1440	1393	1320	1273	1200	1416	1296	115	403	500	880	1	1	23009580	302	-2.63	3.90	12	0.38	-500.00	337.00	2300	20221014	-42.87	1030	20221012	27.57	2075	-36.67	20230530	1151	14.16	20230316	2300	-42.87	20221014	1030	27.57	20221012	0.00	N	290660	500	115 억	309676	N	N	N	N
115	20230810	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	-32	5	-2.38	111065589	84847	52.82	1337	1338	1282	1749	943	1346	1309.01	1.35	4859	1440	1393	1320	1273	1200	1416	1296	115	403	500	880	1	1	23009580	302	-2.63	3.90	12	0.37	-500.00	337.00	2300	20221014	-42.87	1030	20221012	27.57	2075	-36.67	20230530	1151	14.16	20230316	2300	-42.87	20221014	1030	27.57	20221012	0.00	N	290660	500	115 억	309676	N	N	N	N
116	20230810	140935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-24	5	-1.78	92321536	70551	43.92	1337	1338	1282	1749	943	1346	1308.58	1.35	1621	1440	1393	1320	1273	1200	1416	1296	115	403	500	880	1	1	23009580	304	-2.64	3.92	12	0.31	-500.00	337.00	2300	20221014	-42.52	1030	20221012	28.35	2075	-36.29	20230530	1151	14.86	20230316	2300	-42.52	20221014	1030	28.35	20221012	0.00	N	290660	500	115 억	309676	N	N	N	N
117	20230810	130925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-24	5	-1.78	80195998	61400	38.22	1337	1338	1282	1749	943	1346	1306.12	1.35	-3217	1440	1393	1320	1273	1200	1416	1296	115	403	500	880	1	1	23009580	304	-2.64	3.92	12	0.27	-500.00	337.00	2300	20221014	-42.52	1030	20221012	28.35	2075	-36.29	20230530	1151	14.86	20230316	2300	-42.52	20221014	1030	28.35	20221012	0.00	N	290660	500	115 억	309676	N	N	N	N
118	20230810	120943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1320	-26	5	-1.93	68557692	52589	32.74	1337	1337	1282	1749	943	1346	1303.65	1.35	-3594	1440	1393	1320	1273	1200	1416	1296	115	403	500	880	1	1	23009580	304	-2.64	3.92	12	0.23	-500.00	337.00	2300	20221014	-42.61	1030	20221012	28.16	2075	-36.39	20230530	1151	14.68	20230316	2300	-42.61	20221014	1030	28.16	20221012	0.00	N	290660	500	115 억	309676	N	N	N	N
119	20230810	110945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1302	-44	5	-3.27	60386451	46340	28.85	1337	1337	1282	1749	943	1346	1303.12	1.35	-5939	1440	1393	1320	1273	1200	1416	1296	115	403	500	880	1	1	23009580	300	-2.60	3.86	12	0.20	-500.00	337.00	2300	20221014	-43.39	1030	20221012	26.41	2075	-37.25	20230530	1151	13.12	20230316	2300	-43.39	20221014	1030	26.41	20221012	0.00	N	290660	500	115 억	309676	N	N	N	N
120	20230810	100939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1293	-53	5	-3.94	49308147	37802	23.53	1337	1337	1282	1749	943	1346	1304.38	1.35	-10761	1440	1393	1320	1273	1200	1416	1296	115	403	500	880	1	1	23009580	298	-2.59	3.84	12	0.16	-500.00	337.00	2300	20221014	-43.78	1030	20221012	25.53	2075	-37.69	20230530	1151	12.34	20230316	2300	-43.78	20221014	1030	25.53	20221012	0.00	N	290660	500	115 억	309676	N	N	N	N
121	20230810	090949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	-36	5	-2.67	16503799	12495	7.78	1337	1337	1282	1749	943	1346	1320.83	1.35	-1234	1440	1393	1320	1273	1200	1416	1296	115	403	500	880	1	1	23009580	301	-2.62	3.89	12	0.05	-500.00	337.00	2300	20221014	-43.04	1030	20221012	27.18	2075	-36.87	20230530	1151	13.81	20230316	2300	-43.04	20221014	1030	27.18	20221012	0.00	N	290660	500	115 억	309676	N	N	N	N
122	20230809	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1346	93	2	7.42	209915256	160441	66.92	1261	1367	1247	1628	878	1253	1308.25	1.09	59430	1445	1348	1298	1201	1151	1324	1177	115	375	500	820	1	1	23009580	310	-2.69	3.99	12	0.70	-500.00	337.00	2300	20221014	-41.48	1030	20221012	30.68	2075	-35.13	20230530	1151	16.94	20230316	2300	-41.48	20221014	1030	30.68	20221012	0.00	N	290660	500	115 억	250246	N	N	N	N
123	20230809	150924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1307	54	2	4.31	123598575	95801	39.96	1261	1311	1247	1628	878	1253	1290.16	1.09	44681	1445	1348	1298	1201	1151	1324	1177	115	375	500	820	1	1	23009580	301	-2.61	3.88	12	0.42	-500.00	337.00	2300	20221014	-43.17	1030	20221012	26.89	2075	-37.01	20230530	1151	13.55	20230316	2300	-43.17	20221014	1030	26.89	20221012	0.00	N	290660	500	115 억	250246	N	N	N	N
124	20230809	140921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	46	2	3.67	120036914	93064	38.82	1261	1311	1247	1628	878	1253	1289.83	1.09	44513	1445	1348	1298	1201	1151	1324	1177	115	375	500	820	1	1	23009580	299	-2.60	3.85	12	0.40	-500.00	337.00	2300	20221014	-43.52	1030	20221012	26.12	2075	-37.40	20230530	1151	12.86	20230316	2300	-43.52	20221014	1030	26.12	20221012	0.00	N	290660	500	115 억	250246	N	N	N	N
125	20230809	130943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1305	52	2	4.15	101131391	78518	32.75	1261	1311	1247	1628	878	1253	1288.00	1.09	37888	1445	1348	1298	1201	1151	1324	1177	115	375	500	820	1	1	23009580	300	-2.61	3.87	12	0.34	-500.00	337.00	2300	20221014	-43.26	1030	20221012	26.70	2075	-37.11	20230530	1151	13.38	20230316	2300	-43.26	20221014	1030	26.70	20221012	0.00	N	290660	500	115 억	250246	N	N	N	N
126	20230809	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1298	45	2	3.59	62532647	48877	20.39	1261	1311	1247	1628	878	1253	1279.39	1.09	26406	1445	1348	1298	1201	1151	1324	1177	115	375	500	820	1	1	23009580	299	-2.60	3.85	12	0.21	-500.00	337.00	2300	20221014	-43.57	1030	20221012	26.02	2075	-37.45	20230530	1151	12.77	20230316	2300	-43.57	20221014	1030	26.02	20221012	0.00	N	290660	500	115 억	250246	N	N	N	N
127	20230809	110933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1278	25	2	2.00	22406512	17671	7.37	1261	1292	1247	1628	878	1253	1267.98	1.09	7704	1445	1348	1298	1201	1151	1324	1177	115	375	500	820	1	1	23009580	294	-2.56	3.79	12	0.08	-500.00	337.00	2300	20221014	-44.43	1030	20221012	24.08	2075	-38.41	20230530	1151	11.03	20230316	2300	-44.43	20221014	1030	24.08	20221012	0.00	N	290660	500	115 억	250246	N	N	N	N
128	20230809	100921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	17	2	1.36	14379191	11381	4.75	1261	1292	1247	1628	878	1253	1263.44	1.09	3517	1445	1348	1298	1201	1151	1324	1177	115	375	500	820	1	1	23009580	292	-2.54	3.77	12	0.05	-500.00	337.00	2300	20221014	-44.78	1030	20221012	23.30	2075	-38.80	20230530	1151	10.34	20230316	2300	-44.78	20221014	1030	23.30	20221012	0.00	N	290660	500	115 억	250246	N	N	N	N
129	20230809	090926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1259	6	2	0.48	2211658	1744	0.73	1261	1292	1247	1628	878	1253	1268.15	1.09	-748	1445	1348	1298	1201	1151	1324	1177	115	375	500	820	1	1	23009580	290	-2.52	3.74	12	0.01	-500.00	337.00	2300	20221014	-45.26	1030	20221012	22.23	2075	-39.33	20230530	1151	9.38	20230316	2300	-45.26	20221014	1030	22.23	20221012	0.00	N	290660	500	115 억	250246	N	N	N	N
130	20230808	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1253	-34	5	-2.64	307520625	239717	241.73	1390	1395	1248	1673	901	1287	1282.85	1.53	-102928	1342	1314	1292	1264	1242	1303	1253	115	386	500	840	1	1	23009580	288	-2.51	3.72	12	1.04	-500.00	337.00	2300	20221014	-45.52	1030	20221012	21.65	2075	-39.61	20230530	1151	8.86	20230316	2300	-45.52	20221014	1030	21.65	20221012	0.00	N	290660	500	115 억	353173	N	N	N	N
131	20230808	150932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1249	-38	5	-2.95	299194099	233083	235.04	1390	1395	1248	1673	901	1287	1283.64	1.53	-98156	1342	1314	1292	1264	1242	1303	1253	115	386	500	840	1	1	23009580	287	-2.50	3.71	12	1.01	-500.00	337.00	2300	20221014	-45.70	1030	20221012	21.26	2075	-39.81	20230530	1151	8.51	20230316	2300	-45.70	20221014	1030	21.26	20221012	0.00	N	290660	500	115 억	353173	N	N	N	N
132	20230808	140929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1256	-31	5	-2.41	255139189	198091	199.75	1390	1395	1251	1673	901	1287	1287.99	1.53	-93704	1342	1314	1292	1264	1242	1303	1253	115	386	500	840	1	1	23009580	289	-2.51	3.73	12	0.86	-500.00	337.00	2300	20221014	-45.39	1030	20221012	21.94	2075	-39.47	20230530	1151	9.12	20230316	2300	-45.39	20221014	1030	21.94	20221012	0.00	N	290660	500	115 억	353173	N	N	N	N
133	20230808	130920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1254	-33	5	-2.56	237634507	184144	185.69	1390	1395	1252	1673	901	1287	1290.48	1.53	-89882	1342	1314	1292	1264	1242	1303	1253	115	386	500	840	1	1	23009580	289	-2.51	3.72	12	0.80	-500.00	337.00	2300	20221014	-45.48	1030	20221012	21.75	2075	-39.57	20230530	1151	8.95	20230316	2300	-45.48	20221014	1030	21.75	20221012	0.00	N	290660	500	115 억	353173	N	N	N	N
134	20230808	120927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1256	-31	5	-2.41	221651390	171411	172.85	1390	1395	1253	1673	901	1287	1293.10	1.53	-86415	1342	1314	1292	1264	1242	1303	1253	115	386	500	840	1	1	23009580	289	-2.51	3.73	12	0.74	-500.00	337.00	2300	20221014	-45.39	1030	20221012	21.94	2075	-39.47	20230530	1151	9.12	20230316	2300	-45.39	20221014	1030	21.94	20221012	0.00	N	290660	500	115 억	353173	N	N	N	N
135	20230808	110914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1265	-22	5	-1.71	204838433	158006	159.33	1390	1395	1254	1673	901	1287	1296.40	1.53	-81952	1342	1314	1292	1264	1242	1303	1253	115	386	500	840	1	1	23009580	291	-2.53	3.75	12	0.69	-500.00	337.00	2300	20221014	-45.00	1030	20221012	22.82	2075	-39.04	20230530	1151	9.90	20230316	2300	-45.00	20221014	1030	22.82	20221012	0.00	N	290660	500	115 억	353173	N	N	N	N
136	20230808	100928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	-17	5	-1.32	145420133	110859	111.79	1390	1395	1261	1673	901	1287	1311.76	1.53	-53687	1342	1314	1292	1264	1242	1303	1253	115	386	500	840	1	1	23009580	292	-2.54	3.77	12	0.48	-500.00	337.00	2300	20221014	-44.78	1030	20221012	23.30	2075	-38.80	20230530	1151	10.34	20230316	2300	-44.78	20221014	1030	23.30	20221012	0.00	N	290660	500	115 억	353173	N	N	N	N
137	20230808	090933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1303	16	2	1.24	78416567	58253	58.74	1390	1395	1289	1673	901	1287	1346.14	1.53	-32550	1342	1314	1292	1264	1242	1303	1253	115	386	500	840	1	1	23009580	300	-2.61	3.87	12	0.25	-500.00	337.00	2300	20221014	-43.35	1030	20221012	26.50	2075	-37.20	20230530	1151	13.21	20230316	2300	-43.35	20221014	1030	26.50	20221012	0.00	N	290660	500	115 억	353173	N	N	N	N
138	20230807	160924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1287	-18	5	-1.38	127516249	99133	116.38	1289	1320	1270	1696	914	1305	1286.31	1.46	18060	1366	1335	1308	1277	1250	1351	1293	115	391	500	860	1	1	23009580	296	-2.57	3.82	12	0.43	-500.00	337.00	2300	20221014	-44.04	1030	20221012	24.95	2075	-37.98	20230530	1151	11.82	20230316	2300	-44.04	20221014	1030	24.95	20221012	0.00	N	290660	500	115 억	335113	N	N	N	N
139	20230807	150924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1286	-19	5	-1.46	126509435	98350	115.46	1289	1320	1270	1696	914	1305	1286.32	1.46	18058	1366	1335	1308	1277	1250	1351	1293	115	391	500	860	1	1	23009580	296	-2.57	3.82	12	0.43	-500.00	337.00	2300	20221014	-44.09	1030	20221012	24.85	2075	-38.02	20230530	1151	11.73	20230316	2300	-44.09	20221014	1030	24.85	20221012	0.00	N	290660	500	115 억	335113	N	N	N	N
140	20230807	140929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1279	-26	5	-1.99	106220066	82500	96.85	1289	1320	1270	1696	914	1305	1287.52	1.46	15138	1366	1335	1308	1277	1250	1351	1293	115	391	500	860	1	1	23009580	294	-2.56	3.80	12	0.36	-500.00	337.00	2300	20221014	-44.39	1030	20221012	24.17	2075	-38.36	20230530	1151	11.12	20230316	2300	-44.39	20221014	1030	24.17	20221012	0.00	N	290660	500	115 억	335113	N	N	N	N
141	20230807	130918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1297	-8	5	-0.61	65044380	50328	59.08	1289	1320	1270	1696	914	1305	1292.41	1.46	7640	1366	1335	1308	1277	1250	1351	1293	115	391	500	860	1	1	23009580	298	-2.59	3.85	12	0.22	-500.00	337.00	2300	20221014	-43.61	1030	20221012	25.92	2075	-37.49	20230530	1151	12.68	20230316	2300	-43.61	20221014	1030	25.92	20221012	0.00	N	290660	500	115 억	335113	N	N	N	N
142	20230807	120918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1299	-6	5	-0.46	62237754	48164	56.54	1289	1320	1270	1696	914	1305	1292.20	1.46	6550	1366	1335	1308	1277	1250	1351	1293	115	391	500	860	1	1	23009580	299	-2.60	3.85	12	0.21	-500.00	337.00	2300	20221014	-43.52	1030	20221012	26.12	2075	-37.40	20230530	1151	12.86	20230316	2300	-43.52	20221014	1030	26.12	20221012	0.00	N	290660	500	115 억	335113	N	N	N	N
143	20230807	110909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1293	-12	5	-0.92	42810923	33123	38.88	1289	1320	1270	1696	914	1305	1292.48	1.46	-2675	1366	1335	1308	1277	1250	1351	1293	115	391	500	860	1	1	23009580	298	-2.59	3.84	12	0.14	-500.00	337.00	2300	20221014	-43.78	1030	20221012	25.53	2075	-37.69	20230530	1151	12.34	20230316	2300	-43.78	20221014	1030	25.53	20221012	0.00	N	290660	500	115 억	335113	N	N	N	N
144	20230807	100923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1295	-10	5	-0.77	35190468	27215	31.95	1289	1320	1270	1696	914	1305	1293.05	1.46	-4860	1366	1335	1308	1277	1250	1351	1293	115	391	500	860	1	1	23009580	298	-2.59	3.84	12	0.12	-500.00	337.00	2300	20221014	-43.70	1030	20221012	25.73	2075	-37.59	20230530	1151	12.51	20230316	2300	-43.70	20221014	1030	25.73	20221012	0.00	N	290660	500	115 억	335113	N	N	N	N
145	20230807	090920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1303	-2	5	-0.15	11077688	8595	10.09	1289	1303	1270	1696	914	1305	1288.85	1.46	-1047	1366	1335	1308	1277	1250	1351	1293	115	391	500	860	1	1	23009580	300	-2.61	3.87	12	0.04	-500.00	337.00	2300	20221014	-43.35	1030	20221012	26.50	2075	-37.20	20230530	1151	13.21	20230316	2300	-43.35	20221014	1030	26.50	20221012	0.00	N	290660	500	115 억	335113	N	N	N	N
146	20230804	160913	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1305	13	2	1.01	110570404	84859	74.48	1293	1339	1281	1679	905	1292	1302.99	1.45	2599	1367	1329	1303	1265	1239	1316	1252	115	387	500	850	1	1	23009580	300	-2.61	3.87	12	0.37	-500.00	337.00	2300	20221014	-43.26	1030	20221012	26.70	2075	-37.11	20230530	1151	13.38	20230316	2300	-43.26	20221014	1030	26.70	20221012	0.00	N	290660	500	115 억	332490	N	N	N	N
147	20230804	150912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1304	12	2	0.93	102813171	78907	69.26	1293	1339	1281	1679	905	1292	1302.97	1.45	-259	1367	1329	1303	1265	1239	1316	1252	115	387	500	850	1	1	23009580	300	-2.61	3.87	12	0.34	-500.00	337.00	2300	20221014	-43.30	1030	20221012	26.60	2075	-37.16	20230530	1151	13.29	20230316	2300	-43.30	20221014	1030	26.60	20221012	0.00	N	290660	500	115 억	332490	N	N	N	N
148	20230804	140926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1301	9	2	0.70	98028956	75249	66.05	1293	1339	1281	1679	905	1292	1302.73	1.45	-1954	1367	1329	1303	1265	1239	1316	1252	115	387	500	850	1	1	23009580	299	-2.60	3.86	12	0.33	-500.00	337.00	2300	20221014	-43.43	1030	20221012	26.31	2075	-37.30	20230530	1151	13.03	20230316	2300	-43.43	20221014	1030	26.31	20221012	0.00	N	290660	500	115 억	332490	N	N	N	N
149	20230804	130910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1290	-2	5	-0.15	84698568	64932	56.99	1293	1339	1281	1679	905	1292	1304.42	1.45	-7129	1367	1329	1303	1265	1239	1316	1252	115	387	500	850	1	1	23009580	297	-2.58	3.83	12	0.28	-500.00	337.00	2300	20221014	-43.91	1030	20221012	25.24	2075	-37.83	20230530	1151	12.08	20230316	2300	-43.91	20221014	1030	25.24	20221012	0.00	N	290660	500	115 억	332490	N	N	N	N
150	20230804	120905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1312	20	2	1.55	53932046	41138	36.11	1293	1339	1293	1679	905	1292	1311.00	1.45	881	1367	1329	1303	1265	1239	1316	1252	115	387	500	850	1	1	23009580	302	-2.62	3.89	12	0.18	-500.00	337.00	2300	20221014	-42.96	1030	20221012	27.38	2075	-36.77	20230530	1151	13.99	20230316	2300	-42.96	20221014	1030	27.38	20221012	0.00	N	290660	500	115 억	332490	N	N	N	N
151	20230804	110917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1312	20	2	1.55	42605826	32460	28.49	1293	1339	1293	1679	905	1292	1312.56	1.45	3677	1367	1329	1303	1265	1239	1316	1252	115	387	500	850	1	1	23009580	302	-2.62	3.89	12	0.14	-500.00	337.00	2300	20221014	-42.96	1030	20221012	27.38	2075	-36.77	20230530	1151	13.99	20230316	2300	-42.96	20221014	1030	27.38	20221012	0.00	N	290660	500	115 억	332490	N	N	N	N
152	20230804	100900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	27	2	2.09	16858774	12863	11.29	1293	1339	1293	1679	905	1292	1310.64	1.45	-1404	1367	1329	1303	1265	1239	1316	1252	115	387	500	850	1	1	23009580	303	-2.64	3.91	12	0.06	-500.00	337.00	2300	20221014	-42.65	1030	20221012	28.06	2075	-36.43	20230530	1151	14.60	20230316	2300	-42.65	20221014	1030	28.06	20221012	0.00	N	290660	500	115 억	332490	N	N	N	N
153	20230804	090901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1306	14	2	1.08	3916509	3022	2.65	1293	1306	1293	1679	905	1292	1296.00	1.45	1094	1367	1329	1303	1265	1239	1316	1252	115	387	500	850	1	1	23009580	301	-2.61	3.88	12	0.01	-500.00	337.00	2300	20221014	-43.22	1030	20221012	26.80	2075	-37.06	20230530	1151	13.47	20230316	2300	-43.22	20221014	1030	26.80	20221012	0.00	N	290660	500	115 억	332490	N	N	N	N
154	20230803	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1292	-52	5	-3.87	150051147	113910	93.42	1324	1341	1277	1747	941	1344	1317.30	1.30	32825	1434	1389	1358	1313	1282	1373	1297	115	403	500	880	1	1	23009580	297	-2.58	3.83	12	0.50	-500.00	337.00	2300	20221014	-43.83	1030	20221012	25.44	2075	-37.73	20230530	1151	12.25	20230316	2300	-43.83	20221014	1030	25.44	20221012	0.00	N	290660	500	115 억	299656	N	N	N	N
155	20230803	150911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	-26	5	-1.93	140322509	106439	87.29	1324	1341	1277	1747	941	1344	1318.34	1.30	35526	1434	1389	1358	1313	1282	1373	1297	115	403	500	880	1	1	23009580	303	-2.64	3.91	12	0.46	-500.00	337.00	2300	20221014	-42.70	1030	20221012	27.96	2075	-36.48	20230530	1151	14.51	20230316	2300	-42.70	20221014	1030	27.96	20221012	0.00	N	290660	500	115 억	299656	N	N	N	N
156	20230803	140903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1327	-17	5	-1.26	91110735	69118	56.68	1324	1339	1277	1747	941	1344	1318.19	1.30	19047	1434	1389	1358	1313	1282	1373	1297	115	403	500	880	1	1	23009580	305	-2.65	3.94	12	0.30	-500.00	337.00	2300	20221014	-42.30	1030	20221012	28.83	2075	-36.05	20230530	1151	15.29	20230316	2300	-42.30	20221014	1030	28.83	20221012	0.00	N	290660	500	115 억	299656	N	N	N	N
157	20230803	130905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1337	-7	5	-0.52	86020800	65291	53.55	1324	1339	1277	1747	941	1344	1317.50	1.30	18693	1434	1389	1358	1313	1282	1373	1297	115	403	500	880	1	1	23009580	308	-2.67	3.97	12	0.28	-500.00	337.00	2300	20221014	-41.87	1030	20221012	29.81	2075	-35.57	20230530	1151	16.16	20230316	2300	-41.87	20221014	1030	29.81	20221012	0.00	N	290660	500	115 억	299656	N	N	N	N
158	20230803	120910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1314	-30	5	-2.23	62623649	47562	39.01	1324	1338	1277	1747	941	1344	1316.67	1.30	8992	1434	1389	1358	1313	1282	1373	1297	115	403	500	880	1	1	23009580	302	-2.63	3.90	12	0.21	-500.00	337.00	2300	20221014	-42.87	1030	20221012	27.57	2075	-36.67	20230530	1151	14.16	20230316	2300	-42.87	20221014	1030	27.57	20221012	0.00	N	290660	500	115 억	299656	N	N	N	N
159	20230803	110859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	-34	5	-2.53	49901832	37793	30.99	1324	1338	1277	1747	941	1344	1320.40	1.30	7301	1434	1389	1358	1313	1282	1373	1297	115	403	500	880	1	1	23009580	301	-2.62	3.89	12	0.16	-500.00	337.00	2300	20221014	-43.04	1030	20221012	27.18	2075	-36.87	20230530	1151	13.81	20230316	2300	-43.04	20221014	1030	27.18	20221012	0.00	N	290660	500	115 억	299656	N	N	N	N
160	20230803	100856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1331	-13	5	-0.97	39126174	29613	24.29	1324	1338	1277	1747	941	1344	1321.25	1.30	7619	1434	1389	1358	1313	1282	1373	1297	115	403	500	880	1	1	23009580	306	-2.66	3.95	12	0.13	-500.00	337.00	2300	20221014	-42.13	1030	20221012	29.22	2075	-35.86	20230530	1151	15.64	20230316	2300	-42.13	20221014	1030	29.22	20221012	0.00	N	290660	500	115 억	299656	N	N	N	N
161	20230803	090858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1322	-22	5	-1.64	3685488	2786	2.28	1324	1324	1320	1747	941	1344	1322.86	1.30	-1010	1434	1389	1358	1313	1282	1373	1297	115	403	500	880	1	1	23009580	304	-2.64	3.92	12	0.01	-500.00	337.00	2300	20221014	-42.52	1030	20221012	28.35	2075	-36.29	20230530	1151	14.86	20230316	2300	-42.52	20221014	1030	28.35	20221012	0.00	N	290660	500	115 억	299656	N	N	N	N
162	20230802	160904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1344	-39	5	-2.82	165065488	121933	87.11	1383	1403	1327	1797	969	1383	1353.63	1.39	-18285	1477	1429	1363	1315	1249	1454	1340	115	414	500	910	1	1	23009580	309	-2.69	3.99	12	0.53	-500.00	337.00	2300	20221014	-41.57	1030	20221012	30.49	2075	-35.23	20230530	1151	16.77	20230316	2300	-41.57	20221014	1030	30.49	20221012	0.00	N	290660	500	115 억	318969	N	N	N	N
163	20230802	150915	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1358	-25	5	-1.81	163330980	120651	86.19	1383	1403	1327	1797	969	1383	1353.64	1.39	-17749	1477	1429	1363	1315	1249	1454	1340	115	414	500	910	1	1	23009580	312	-2.72	4.03	12	0.52	-500.00	337.00	2300	20221014	-40.96	1030	20221012	31.84	2075	-34.55	20230530	1151	17.98	20230316	2300	-40.96	20221014	1030	31.84	20221012	0.00	N	290660	500	115 억	318969	N	N	N	N
164	20230802	140904	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1343	-40	5	-2.89	147373239	108792	77.72	1383	1403	1327	1797	969	1383	1354.52	1.39	-11704	1477	1429	1363	1315	1249	1454	1340	115	414	500	910	1	1	23009580	309	-2.69	3.99	12	0.47	-500.00	337.00	2300	20221014	-41.61	1030	20221012	30.39	2075	-35.28	20230530	1151	16.68	20230316	2300	-41.61	20221014	1030	30.39	20221012	0.00	N	290660	500	115 억	318969	N	N	N	N
165	20230802	130858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1340	-43	5	-3.11	128580703	94698	67.65	1383	1403	1337	1797	969	1383	1357.68	1.39	-5682	1477	1429	1363	1315	1249	1454	1340	115	414	500	910	1	1	23009580	308	-2.68	3.98	12	0.41	-500.00	337.00	2300	20221014	-41.74	1030	20221012	30.10	2075	-35.42	20230530	1151	16.42	20230316	2300	-41.74	20221014	1030	30.10	20221012	0.00	N	290660	500	115 억	318969	N	N	N	N
166	20230802	120853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1345	-38	5	-2.75	110383720	81127	57.96	1383	1403	1340	1797	969	1383	1360.50	1.39	-1877	1477	1429	1363	1315	1249	1454	1340	115	414	500	910	1	1	23009580	309	-2.69	3.99	12	0.35	-500.00	337.00	2300	20221014	-41.52	1030	20221012	30.58	2075	-35.18	20230530	1151	16.85	20230316	2300	-41.52	20221014	1030	30.58	20221012	0.00	N	290660	500	115 억	318969	N	N	N	N
167	20230802	110856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1353	-30	5	-2.17	73114569	53433	38.17	1383	1403	1345	1797	969	1383	1368.22	1.39	6315	1477	1429	1363	1315	1249	1454	1340	115	414	500	910	1	1	23009580	311	-2.71	4.01	12	0.23	-500.00	337.00	2300	20221014	-41.17	1030	20221012	31.36	2075	-34.80	20230530	1151	17.55	20230316	2300	-41.17	20221014	1030	31.36	20221012	0.00	N	290660	500	115 억	318969	N	N	N	N
168	20230802	100857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1371	-12	5	-0.87	34441064	24998	17.86	1383	1403	1363	1797	969	1383	1377.66	1.39	488	1477	1429	1363	1315	1249	1454	1340	115	414	500	910	1	1	23009580	315	-2.74	4.07	12	0.11	-500.00	337.00	2300	20221014	-40.39	1030	20221012	33.11	2075	-33.93	20230530	1151	19.11	20230316	2300	-40.39	20221014	1030	33.11	20221012	0.00	N	290660	500	115 억	318969	N	N	N	N
169	20230802	090856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	7	2	0.51	10902150	7907	5.65	1383	1397	1370	1797	969	1383	1378.54	1.39	29	1477	1429	1363	1315	1249	1454	1340	115	414	500	910	1	1	23009580	320	-2.78	4.12	12	0.03	-500.00	337.00	2300	20221014	-39.57	1030	20221012	34.95	2075	-33.01	20230530	1151	20.76	20230316	2300	-39.57	20221014	1030	34.95	20221012	0.00	N	290660	500	115 억	318969	N	N	N	N
170	20230801	160856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1383	48	2	3.60	188031698	137348	130.18	1335	1411	1297	1735	935	1335	1368.92	1.36	5282	1411	1373	1312	1274	1213	1392	1293	115	400	500	880	1	1	23009580	318	-2.77	4.10	12	0.60	-500.00	337.00	2300	20221014	-39.87	1030	20221012	34.27	2075	-33.35	20230530	1151	20.16	20230316	2300	-39.87	20221014	1030	34.27	20221012	0.00	N	290660	500	115 억	313680	N	N	N	N
171	20230801	150852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1386	51	2	3.82	177729893	129903	123.13	1335	1411	1297	1735	935	1335	1368.17	1.36	2591	1411	1373	1312	1274	1213	1392	1293	115	400	500	880	1	1	23009580	319	-2.77	4.11	12	0.56	-500.00	337.00	2300	20221014	-39.74	1030	20221012	34.56	2075	-33.20	20230530	1151	20.42	20230316	2300	-39.74	20221014	1030	34.56	20221012	0.00	N	290660	500	115 억	313680	N	N	N	N
172	20230801	140908	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1372	37	2	2.77	150402791	110063	104.32	1335	1411	1297	1735	935	1335	1366.52	1.36	-5701	1411	1373	1312	1274	1213	1392	1293	115	400	500	880	1	1	23009580	316	-2.74	4.07	12	0.48	-500.00	337.00	2300	20221014	-40.35	1030	20221012	33.20	2075	-33.88	20230530	1151	19.20	20230316	2300	-40.35	20221014	1030	33.20	20221012	0.00	N	290660	500	115 억	313680	N	N	N	N
173	20230801	130848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1377	42	2	3.15	116219678	85148	80.71	1335	1411	1297	1735	935	1335	1364.91	1.36	10045	1411	1373	1312	1274	1213	1392	1293	115	400	500	880	1	1	23009580	317	-2.75	4.09	12	0.37	-500.00	337.00	2300	20221014	-40.13	1030	20221012	33.69	2075	-33.64	20230530	1151	19.64	20230316	2300	-40.13	20221014	1030	33.69	20221012	0.00	N	290660	500	115 억	313680	N	N	N	N
174	20230801	120849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1377	42	2	3.15	104941022	76965	72.95	1335	1411	1297	1735	935	1335	1363.49	1.36	6769	1411	1373	1312	1274	1213	1392	1293	115	400	500	880	1	1	23009580	317	-2.75	4.09	12	0.33	-500.00	337.00	2300	20221014	-40.13	1030	20221012	33.69	2075	-33.64	20230530	1151	19.64	20230316	2300	-40.13	20221014	1030	33.69	20221012	0.00	N	290660	500	115 억	313680	N	N	N	N
175	20230801	110845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1386	51	2	3.82	93348815	68552	64.98	1335	1411	1297	1735	935	1335	1361.72	1.36	6455	1411	1373	1312	1274	1213	1392	1293	115	400	500	880	1	1	23009580	319	-2.77	4.11	12	0.30	-500.00	337.00	2300	20221014	-39.74	1030	20221012	34.56	2075	-33.20	20230530	1151	20.42	20230316	2300	-39.74	20221014	1030	34.56	20221012	0.00	N	290660	500	115 억	313680	N	N	N	N
176	20230801	100851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1359	24	2	1.80	67078595	49379	46.80	1335	1411	1297	1735	935	1335	1358.44	1.36	2158	1411	1373	1312	1274	1213	1392	1293	115	400	500	880	1	1	23009580	313	-2.72	4.03	12	0.21	-500.00	337.00	2300	20221014	-40.91	1030	20221012	31.94	2075	-34.51	20230530	1151	18.07	20230316	2300	-40.91	20221014	1030	31.94	20221012	0.00	N	290660	500	115 억	313680	N	N	N	N
177	20230801	090843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1362	27	2	2.02	32370224	23583	22.35	1335	1411	1335	1735	935	1335	1372.61	1.36	-3080	1411	1373	1312	1274	1213	1392	1293	115	400	500	880	1	1	23009580	313	-2.72	4.04	12	0.10	-500.00	337.00	2300	20221014	-40.78	1030	20221012	32.23	2075	-34.36	20230530	1151	18.33	20230316	2300	-40.78	20221014	1030	32.23	20221012	0.00	N	290660	500	115 억	313680	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History