KissMeData/048870/price/prices-20230801.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2295	245	2	11.95	9379438055	4075846	2935.64	2075	2480	2045	2665	1435	2050	2301.24	12.48	-68043	2112	2080	2038	2006	1964	2097	2023	414	615	500	1350	5	1	82708344	1898	11.77	1.36	12	4.93	195.00	1692.00	3845	20220915	-40.31	1817	20230726	26.31	3750	-38.80	20230214	1817	26.31	20230726	3845	-40.31	20220915	1817	26.31	20230726	3.56	N	048870	500	413 억	10323130	N	N	N	N
3	20230831	150639	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2280	230	2	11.22	9170361305	3984463	2869.82	2075	2480	2045	2665	1435	2050	2301.53	12.48	-78090	2112	2080	2038	2006	1964	2097	2023	414	615	500	1350	5	1	82708344	1886	11.69	1.35	12	4.82	195.00	1692.00	3845	20220915	-40.70	1817	20230726	25.48	3750	-39.20	20230214	1817	25.48	20230726	3845	-40.70	20220915	1817	25.48	20230726	3.56	N	048870	500	413 억	10323130	N	N	N	N
4	20230831	140717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2265	215	2	10.49	8893142730	3862779	2782.18	2075	2480	2045	2665	1435	2050	2302.27	12.48	-114989	2112	2080	2038	2006	1964	2097	2023	414	615	500	1350	5	1	82708344	1873	11.62	1.34	12	4.67	195.00	1692.00	3845	20220915	-41.09	1817	20230726	24.66	3750	-39.60	20230214	1817	24.66	20230726	3845	-41.09	20220915	1817	24.66	20230726	3.56	N	048870	500	413 억	10323130	N	N	N	N
5	20230831	130654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2245	195	2	9.51	8501845230	3690183	2657.87	2075	2480	2045	2665	1435	2050	2303.91	12.48	-156720	2112	2080	2038	2006	1964	2097	2023	414	615	500	1350	5	1	82708344	1857	11.51	1.33	12	4.46	195.00	1692.00	3845	20220915	-41.61	1817	20230726	23.56	3750	-40.13	20230214	1817	23.56	20230726	3845	-41.61	20220915	1817	23.56	20230726	3.56	N	048870	500	413 억	10323130	N	N	N	N
6	20230831	120706	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2250	200	2	9.76	8093663410	3509200	2527.51	2075	2480	2045	2665	1435	2050	2306.41	12.48	-224945	2112	2080	2038	2006	1964	2097	2023	414	615	500	1350	5	1	82708344	1861	11.54	1.33	12	4.24	195.00	1692.00	3845	20220915	-41.48	1817	20230726	23.83	3750	-40.00	20230214	1817	23.83	20230726	3845	-41.48	20220915	1817	23.83	20230726	3.56	N	048870	500	413 억	10323130	N	N	N	N
7	20230831	110954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2375	325	2	15.85	4348621065	1901464	1369.54	2075	2395	2045	2665	1435	2050	2286.99	12.48	-170483	2112	2080	2038	2006	1964	2097	2023	414	615	500	1350	5	1	82708344	1964	12.18	1.40	12	2.30	195.00	1692.00	3845	20220915	-38.23	1817	20230726	30.71	3750	-36.67	20230214	1817	30.71	20230726	3845	-38.23	20220915	1817	30.71	20230726	3.56	N	048870	500	413 억	10323130	N	N	N	N
8	20230831	100743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2075	25	2	1.22	66869995	32318	23.28	2075	2085	2045	2665	1435	2050	2069.13	12.48	1028	2112	2080	2038	2006	1964	2097	2023	414	615	500	1350	5	1	82708344	1716	10.64	1.23	12	0.04	195.00	1692.00	3845	20220915	-46.03	1817	20230726	14.20	3750	-44.67	20230214	1817	14.20	20230726	3845	-46.03	20220915	1817	14.20	20230726	3.56	N	048870	500	413 억	10323130	N	N	N	N
9	20230831	090629	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2070	20	2	0.98	15857235	7643	5.50	2075	2085	2060	2665	1435	2050	2074.74	12.48	2716	2112	2080	2038	2006	1964	2097	2023	414	615	500	1350	5	1	82708344	1712	10.62	1.22	12	0.01	195.00	1692.00	3845	20220915	-46.16	1817	20230726	13.92	3750	-44.80	20230214	1817	13.92	20230726	3845	-46.16	20220915	1817	13.92	20230726	3.56	N	048870	500	413 억	10323130	N	N	N	N
10	20230830	160524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2050	50	2	2.50	281969766	138361	196.68	1999	2070	1996	2600	1400	2000	2037.91	12.45	22058	2056	2027	2011	1982	1966	2020	1975	414	600	500	1320	5	1	82708344	1696	10.51	1.21	12	0.17	195.00	1692.00	3845	20220915	-46.68	1817	20230726	12.82	3750	-45.33	20230214	1817	12.82	20230726	3845	-46.68	20220915	1817	12.82	20230726	3.56	N	048870	500	413 억	10301257	N	N	N	N
11	20230830	150624	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2040	40	2	2.00	268564651	131814	187.38	1999	2070	1996	2600	1400	2000	2037.45	12.45	19995	2056	2027	2011	1982	1966	2020	1975	414	600	500	1320	5	1	82708344	1687	10.46	1.21	12	0.16	195.00	1692.00	3845	20220915	-46.94	1817	20230726	12.27	3750	-45.60	20230214	1817	12.27	20230726	3845	-46.94	20220915	1817	12.27	20230726	3.56	N	048870	500	413 억	10301257	N	N	N	N
12	20230830	140653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2045	45	2	2.25	198782181	97775	138.99	1999	2070	1996	2600	1400	2000	2033.06	12.45	18993	2056	2027	2011	1982	1966	2020	1975	414	600	500	1320	5	1	82708344	1691	10.49	1.21	12	0.12	195.00	1692.00	3845	20220915	-46.81	1817	20230726	12.55	3750	-45.47	20230214	1817	12.55	20230726	3845	-46.81	20220915	1817	12.55	20230726	3.56	N	048870	500	413 억	10301257	N	N	N	N
13	20230830	130641	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2045	45	2	2.25	186821276	91918	130.66	1999	2070	1996	2600	1400	2000	2032.48	12.45	17396	2056	2027	2011	1982	1966	2020	1975	414	600	500	1320	5	1	82708344	1691	10.49	1.21	12	0.11	195.00	1692.00	3845	20220915	-46.81	1817	20230726	12.55	3750	-45.47	20230214	1817	12.55	20230726	3845	-46.81	20220915	1817	12.55	20230726	3.56	N	048870	500	413 억	10301257	N	N	N	N
14	20230830	120654	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2060	60	2	3.00	167919801	82742	117.62	1999	2065	1996	2600	1400	2000	2029.44	12.45	16743	2056	2027	2011	1982	1966	2020	1975	414	600	500	1320	5	1	82708344	1704	10.56	1.22	12	0.10	195.00	1692.00	3845	20220915	-46.42	1817	20230726	13.37	3750	-45.07	20230214	1817	13.37	20230726	3845	-46.42	20220915	1817	13.37	20230726	3.56	N	048870	500	413 억	10301257	N	N	N	N
15	20230830	110946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2060	60	2	3.00	132955106	65728	93.43	1999	2065	1996	2600	1400	2000	2022.81	12.45	12930	2056	2027	2011	1982	1966	2020	1975	414	600	500	1320	5	1	82708344	1704	10.56	1.22	12	0.08	195.00	1692.00	3845	20220915	-46.42	1817	20230726	13.37	3750	-45.07	20230214	1817	13.37	20230726	3845	-46.42	20220915	1817	13.37	20230726	3.56	N	048870	500	413 억	10301257	N	N	N	N
16	20230830	100720	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2000	0	3	0.00	29496496	14719	20.92	1999	2020	1998	2600	1400	2000	2003.97	12.45	1629	2056	2027	2011	1982	1966	2020	1975	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.02	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.56	N	048870	500	413 억	10301257	N	N	N	N
17	20230830	090617	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2010	10	2	0.50	15417063	7710	10.96	1999	2015	1999	2600	1400	2000	1999.62	12.45	667	2056	2027	2011	1982	1966	2020	1975	414	600	500	1320	5	1	82708344	1662	10.31	1.19	12	0.01	195.00	1692.00	3845	20220915	-47.72	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	3845	-47.72	20220915	1817	10.62	20230726	3.56	N	048870	500	413 억	10301257	N	N	N	N
18	20230829	160520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2000	0	3	0.00	140809643	70334	193.41	2040	2040	1995	2600	1400	2000	2002.01	12.43	17468	2044	2021	2007	1984	1970	2018	1981	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.09	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.56	N	048870	500	413 억	10281450	N	N	N	N
19	20230829	150627	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2005	5	2	0.25	117252726	58539	160.97	2040	2040	1997	2600	1400	2000	2002.98	12.43	15003	2044	2021	2007	1984	1970	2018	1981	414	600	500	1320	5	1	82708344	1658	10.28	1.18	12	0.07	195.00	1692.00	3845	20220915	-47.85	1817	20230726	10.35	3750	-46.53	20230214	1817	10.35	20230726	3845	-47.85	20220915	1817	10.35	20230726	3.56	N	048870	500	413 억	10281450	N	N	N	N
20	20230829	140717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2000	0	3	0.00	98767339	49290	135.54	2040	2040	1997	2600	1400	2000	2003.80	12.43	9714	2044	2021	2007	1984	1970	2018	1981	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.06	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.56	N	048870	500	413 억	10281450	N	N	N	N
21	20230829	130645	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	1998	-2	5	-0.10	81177061	40491	111.34	2040	2040	1997	2600	1400	2000	2004.82	12.43	8371	2044	2021	2007	1984	1970	2018	1981	414	600	500	1320	1	1	82708344	1653	10.25	1.18	12	0.05	195.00	1692.00	3845	20220915	-48.04	1817	20230726	9.96	3750	-46.72	20230214	1817	9.96	20230726	3845	-48.04	20220915	1817	9.96	20230726	3.56	N	048870	500	413 억	10281450	N	N	N	N
22	20230829	120704	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2010	10	2	0.50	75042852	37422	102.90	2040	2040	1998	2600	1400	2000	2005.31	12.43	7716	2044	2021	2007	1984	1970	2018	1981	414	600	500	1320	5	1	82708344	1662	10.31	1.19	12	0.05	195.00	1692.00	3845	20220915	-47.72	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	3845	-47.72	20220915	1817	10.62	20230726	3.56	N	048870	500	413 억	10281450	N	N	N	N
23	20230829	111053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2010	10	2	0.50	57887782	28855	79.35	2040	2040	1999	2600	1400	2000	2006.16	12.43	5261	2044	2021	2007	1984	1970	2018	1981	414	600	500	1320	5	1	82708344	1662	10.31	1.19	12	0.03	195.00	1692.00	3845	20220915	-47.72	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	3845	-47.72	20220915	1817	10.62	20230726	3.56	N	048870	500	413 억	10281450	N	N	N	N
24	20230829	100743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2015	15	2	0.75	27458832	13708	37.69	2040	2040	1999	2600	1400	2000	2003.12	12.43	972	2044	2021	2007	1984	1970	2018	1981	414	600	500	1320	5	1	82708344	1667	10.33	1.19	12	0.02	195.00	1692.00	3845	20220915	-47.59	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	3845	-47.59	20220915	1817	10.90	20230726	3.56	N	048870	500	413 억	10281450	N	N	N	N
25	20230829	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2005	5	2	0.25	660215	329	0.90	2040	2040	2005	2600	1400	2000	2006.73	12.43	-77	2044	2021	2007	1984	1970	2018	1981	414	600	500	1320	5	1	82708344	1658	10.28	1.18	12	0.00	195.00	1692.00	3845	20220915	-47.85	1817	20230726	10.35	3750	-46.53	20230214	1817	10.35	20230726	3845	-47.85	20220915	1817	10.35	20230726	3.56	N	048870	500	413 억	10281450	N	N	N	N
26	20230828	160506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2000	0	3	0.00	72683239	36262	49.83	2000	2030	1993	2600	1400	2000	2004.39	12.42	8928	2020	2009	1994	1983	1968	2015	1989	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.04	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.56	N	048870	500	413 억	10272522	N	N	N	N
27	20230828	150510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2010	10	2	0.50	71749899	35796	49.19	2000	2030	1993	2600	1400	2000	2004.41	12.42	8628	2020	2009	1994	1983	1968	2015	1989	414	600	500	1320	5	1	82708344	1662	10.31	1.19	12	0.04	195.00	1692.00	3845	20220915	-47.72	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	3845	-47.72	20220915	1817	10.62	20230726	3.56	N	048870	500	413 억	10272522	N	N	N	N
28	20230828	140512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2010	10	2	0.50	61584849	30727	42.22	2000	2030	1993	2600	1400	2000	2004.26	12.42	6415	2020	2009	1994	1983	1968	2015	1989	414	600	500	1320	5	1	82708344	1662	10.31	1.19	12	0.04	195.00	1692.00	3845	20220915	-47.72	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	3845	-47.72	20220915	1817	10.62	20230726	3.56	N	048870	500	413 억	10272522	N	N	N	N
29	20230828	130515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2000	0	3	0.00	48280043	24081	33.09	2000	2030	1993	2600	1400	2000	2004.90	12.42	5233	2020	2009	1994	1983	1968	2015	1989	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.03	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.56	N	048870	500	413 억	10272522	N	N	N	N
30	20230828	120510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2000	0	3	0.00	40259695	20066	27.57	2000	2030	1996	2600	1400	2000	2006.36	12.42	4021	2020	2009	1994	1983	1968	2015	1989	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.02	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.56	N	048870	500	413 억	10272522	N	N	N	N
31	20230828	110508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2015	15	2	0.75	34957041	17416	23.93	2000	2030	1996	2600	1400	2000	2007.18	12.42	3618	2020	2009	1994	1983	1968	2015	1989	414	600	500	1320	5	1	82708344	1667	10.33	1.19	12	0.02	195.00	1692.00	3845	20220915	-47.59	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	3845	-47.59	20220915	1817	10.90	20230726	3.56	N	048870	500	413 억	10272522	N	N	N	N
32	20230828	100503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2000	0	3	0.00	29402023	14646	20.13	2000	2030	1996	2600	1400	2000	2007.51	12.42	2523	2020	2009	1994	1983	1968	2015	1989	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.02	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.56	N	048870	500	413 억	10272522	N	N	N	N
33	20230828	090511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2000	0	3	0.00	404000	202	0.28	2000	2000	2000	2600	1400	2000	2000.00	12.42	181	2020	2009	1994	1983	1968	2015	1989	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.00	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.56	N	048870	500	413 억	10272522	N	N	N	N
34	20230825	160507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2000	-15	5	-0.74	145043120	72773	148.64	1990	2005	1979	2615	1415	2015	1993.09	12.42	-579	2055	2035	2010	1990	1965	2037	1992	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.09	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.54	N	048870	500	413 억	10274112	N	N	N	N
35	20230825	150510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	1998	-17	5	-0.84	107422598	53931	110.16	1990	2005	1979	2615	1415	2015	1991.85	12.42	-1686	2055	2035	2010	1990	1965	2037	1992	414	600	500	1320	1	1	82708344	1653	10.25	1.18	12	0.07	195.00	1692.00	3845	20220915	-48.04	1817	20230726	9.96	3750	-46.72	20230214	1817	9.96	20230726	3845	-48.04	20220915	1817	9.96	20230726	3.54	N	048870	500	413 억	10274112	N	N	N	N
36	20230825	140507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	1998	-17	5	-0.84	95928752	48167	98.38	1990	2005	1979	2615	1415	2015	1991.59	12.42	-1732	2055	2035	2010	1990	1965	2037	1992	414	600	500	1320	1	1	82708344	1653	10.25	1.18	12	0.06	195.00	1692.00	3845	20220915	-48.04	1817	20230726	9.96	3750	-46.72	20230214	1817	9.96	20230726	3845	-48.04	20220915	1817	9.96	20230726	3.54	N	048870	500	413 억	10274112	N	N	N	N
37	20230825	130506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	1996	-19	5	-0.94	94396837	47401	96.82	1990	2005	1979	2615	1415	2015	1991.45	12.42	-1729	2055	2035	2010	1990	1965	2037	1992	414	600	500	1320	1	1	82708344	1651	10.24	1.18	12	0.06	195.00	1692.00	3845	20220915	-48.09	1817	20230726	9.85	3750	-46.77	20230214	1817	9.85	20230726	3845	-48.09	20220915	1817	9.85	20230726	3.54	N	048870	500	413 억	10274112	N	N	N	N
38	20230825	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	1995	-20	5	-0.99	68662483	34468	70.40	1990	2005	1979	2615	1415	2015	1992.06	12.42	-1544	2055	2035	2010	1990	1965	2037	1992	414	600	500	1320	1	1	82708344	1650	10.23	1.18	12	0.04	195.00	1692.00	3845	20220915	-48.11	1817	20230726	9.80	3750	-46.80	20230214	1817	9.80	20230726	3845	-48.11	20220915	1817	9.80	20230726	3.54	N	048870	500	413 억	10274112	N	N	N	N
39	20230825	110508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	1993	-22	5	-1.09	64477553	32374	66.13	1990	2005	1979	2615	1415	2015	1991.65	12.42	-1844	2055	2035	2010	1990	1965	2037	1992	414	600	500	1320	1	1	82708344	1648	10.22	1.18	12	0.04	195.00	1692.00	3845	20220915	-48.17	1817	20230726	9.69	3750	-46.85	20230214	1817	9.69	20230726	3845	-48.17	20220915	1817	9.69	20230726	3.54	N	048870	500	413 억	10274112	N	N	N	N
40	20230825	100508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2000	-15	5	-0.74	60877227	30571	62.44	1990	2000	1979	2615	1415	2015	1991.34	12.42	-2066	2055	2035	2010	1990	1965	2037	1992	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.04	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.54	N	048870	500	413 억	10274112	N	N	N	N
41	20230825	090507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	12.42	0	2055	2035	2010	1990	1965	2037	1992	414	600	500	1320	5	1	82708344	1667	10.33	1.19	12	0.00	195.00	1692.00	3845	20220915	-47.59	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	3845	-47.59	20220915	1817	10.90	20230726	3.54	N	048870	500	413 억	10274112	N	N	N	N
42	20230824	160502	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2015	0	3	0.00	98293765	48955	56.53	2015	2030	1985	2615	1415	2015	2007.84	12.42	-952	2083	2049	2016	1982	1949	2066	1999	414	600	500	1320	5	1	82708344	1667	10.33	1.19	12	0.06	195.00	1692.00	3845	20220915	-47.59	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	3845	-47.59	20220915	1817	10.90	20230726	3.53	N	048870	500	413 억	10273319	N	N	N	N
43	20230824	150502	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2015	0	3	0.00	91332945	45498	52.53	2015	2030	1985	2615	1415	2015	2007.41	12.42	-1150	2083	2049	2016	1982	1949	2066	1999	414	600	500	1320	5	1	82708344	1667	10.33	1.19	12	0.06	195.00	1692.00	3845	20220915	-47.59	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	3845	-47.59	20220915	1817	10.90	20230726	3.53	N	048870	500	413 억	10273319	N	N	N	N
44	20230824	140503	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2000	-15	5	-0.74	81041551	40360	46.60	2015	2030	1985	2615	1415	2015	2007.97	12.42	-1290	2083	2049	2016	1982	1949	2066	1999	414	600	500	1320	5	1	82708344	1654	10.26	1.18	12	0.05	195.00	1692.00	3845	20220915	-47.98	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.53	N	048870	500	413 억	10273319	N	N	N	N
45	20230824	130508	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2020	5	2	0.25	72860276	36291	41.90	2015	2030	1985	2615	1415	2015	2007.67	12.42	-1120	2083	2049	2016	1982	1949	2066	1999	414	600	500	1320	5	1	82708344	1671	10.36	1.19	12	0.04	195.00	1692.00	3845	20220915	-47.46	1817	20230726	11.17	3750	-46.13	20230214	1817	11.17	20230726	3845	-47.46	20220915	1817	11.17	20230726	3.53	N	048870	500	413 억	10273319	N	N	N	N
46	20230824	120507	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2020	5	2	0.25	60217676	30003	34.64	2015	2030	1985	2615	1415	2015	2007.06	12.42	-955	2083	2049	2016	1982	1949	2066	1999	414	600	500	1320	5	1	82708344	1671	10.36	1.19	12	0.04	195.00	1692.00	3845	20220915	-47.46	1817	20230726	11.17	3750	-46.13	20230214	1817	11.17	20230726	3845	-47.46	20220915	1817	11.17	20230726	3.53	N	048870	500	413 억	10273319	N	N	N	N
47	20230824	110505	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2025	10	2	0.50	55200641	27523	31.78	2015	2030	1985	2615	1415	2015	2005.62	12.42	-930	2083	2049	2016	1982	1949	2066	1999	414	600	500	1320	5	1	82708344	1675	10.38	1.20	12	0.03	195.00	1692.00	3845	20220915	-47.33	1817	20230726	11.45	3750	-46.00	20230214	1817	11.45	20230726	3845	-47.33	20220915	1817	11.45	20230726	3.53	N	048870	500	413 억	10273319	N	N	N	N
48	20230824	100504	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2025	10	2	0.50	11202763	5562	6.42	2015	2030	1985	2615	1415	2015	2014.16	12.42	-1766	2083	2049	2016	1982	1949	2066	1999	414	600	500	1320	5	1	82708344	1675	10.38	1.20	12	0.01	195.00	1692.00	3845	20220915	-47.33	1817	20230726	11.45	3750	-46.00	20230214	1817	11.45	20230726	3845	-47.33	20220915	1817	11.45	20230726	3.53	N	048870	500	413 억	10273319	N	N	N	N
49	20230824	090505	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1986	-29	5	-1.44	818137	409	0.47	2015	2015	1985	2615	1415	2015	2000.33	12.42	-141	2083	2049	2016	1982	1949	2066	1999	414	600	500	1320	1	1	82708344	1643	10.18	1.17	12	0.00	195.00	1692.00	3845	20220915	-48.35	1817	20230726	9.30	3750	-47.04	20230214	1817	9.30	20230726	3845	-48.35	20220915	1817	9.30	20230726	3.53	N	048870	500	413 억	10273319	N	N	N	N
50	20230823	160500	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2015	-25	5	-1.23	173461938	86602	117.98	2000	2050	1983	2650	1430	2040	2002.98	12.45	-24573	2113	2076	2028	1991	1943	2095	2010	414	610	500	1340	5	1	82708344	1667	10.33	1.19	12	0.10	195.00	1692.00	3890	20220822	-48.20	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	3845	-47.59	20220915	1817	10.90	20230726	3.52	N	048870	500	413 억	10297893	N	N	N	N
51	20230823	150503	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1996	-44	5	-2.16	142173455	71084	96.84	2000	2050	1983	2650	1430	2040	2000.08	12.45	-19934	2113	2076	2028	1991	1943	2095	2010	414	610	500	1340	1	1	82708344	1651	10.24	1.18	12	0.09	195.00	1692.00	3890	20220822	-48.69	1817	20230726	9.85	3750	-46.77	20230214	1817	9.85	20230726	3845	-48.09	20220915	1817	9.85	20230726	3.52	N	048870	500	413 억	10297893	N	N	N	N
52	20230823	140505	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1988	-52	5	-2.55	118306785	59108	80.53	2000	2050	1988	2650	1430	2040	2001.54	12.45	-15218	2113	2076	2028	1991	1943	2095	2010	414	610	500	1340	1	1	82708344	1644	10.19	1.17	12	0.07	195.00	1692.00	3890	20220822	-48.89	1817	20230726	9.41	3750	-46.99	20230214	1817	9.41	20230726	3845	-48.30	20220915	1817	9.41	20230726	3.52	N	048870	500	413 억	10297893	N	N	N	N
53	20230823	130502	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2000	-40	5	-1.96	92431854	46135	62.85	2000	2050	1991	2650	1430	2040	2003.51	12.45	-7212	2113	2076	2028	1991	1943	2095	2010	414	610	500	1340	5	1	82708344	1654	10.26	1.18	12	0.06	195.00	1692.00	3890	20220822	-48.59	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	3845	-47.98	20220915	1817	10.07	20230726	3.52	N	048870	500	413 억	10297893	N	N	N	N
54	20230823	120505	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2005	-35	5	-1.72	80737746	40277	54.87	2000	2050	1991	2650	1430	2040	2004.56	12.45	-4135	2113	2076	2028	1991	1943	2095	2010	414	610	500	1340	5	1	82708344	1658	10.28	1.18	12	0.05	195.00	1692.00	3890	20220822	-48.46	1817	20230726	10.35	3750	-46.53	20230214	1817	10.35	20230726	3845	-47.85	20220915	1817	10.35	20230726	3.52	N	048870	500	413 억	10297893	N	N	N	N
55	20230823	110503	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2010	-30	5	-1.47	49303025	24512	33.39	2000	2050	2000	2650	1430	2040	2011.38	12.45	-1765	2113	2076	2028	1991	1943	2095	2010	414	610	500	1340	5	1	82708344	1662	10.31	1.19	12	0.03	195.00	1692.00	3890	20220822	-48.33	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	3845	-47.72	20220915	1817	10.62	20230726	3.52	N	048870	500	413 억	10297893	N	N	N	N
56	20230823	100502	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2020	-20	5	-0.98	31857350	15801	21.53	2000	2050	2000	2650	1430	2040	2016.16	12.45	-1515	2113	2076	2028	1991	1943	2095	2010	414	610	500	1340	5	1	82708344	1671	10.36	1.19	12	0.02	195.00	1692.00	3890	20220822	-48.07	1817	20230726	11.17	3750	-46.13	20230214	1817	11.17	20230726	3845	-47.46	20220915	1817	11.17	20230726	3.52	N	048870	500	413 억	10297893	N	N	N	N
57	20230823	090507	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2040	0	3	0.00	6894130	3439	4.69	2000	2050	2000	2650	1430	2040	2004.69	12.45	-107	2113	2076	2028	1991	1943	2095	2010	414	610	500	1340	5	1	82708344	1687	10.46	1.21	12	0.00	195.00	1692.00	3890	20220822	-47.56	1817	20230726	12.27	3750	-45.60	20230214	1817	12.27	20230726	3845	-46.94	20220915	1817	12.27	20230726	3.52	N	048870	500	413 억	10297893	N	N	N	N
58	20230822	160459	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2040	10	2	0.49	147682586	73283	40.99	2010	2065	1980	2635	1425	2030	2015.20	12.46	-8685	2132	2080	2038	1986	1944	2060	1966	414	605	500	1330	5	1	82708344	1687	10.46	1.21	12	0.09	195.00	1692.00	3975	20220819	-48.68	1817	20230726	12.27	3750	-45.60	20230214	1817	12.27	20230726	3890	-47.56	20220822	1817	12.27	20230726	3.50	N	048870	500	413 억	10306579	N	N	N	N
59	20230822	150500	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2025	-5	5	-0.25	132459221	65773	36.79	2010	2065	1980	2635	1425	2030	2013.88	12.46	-9003	2132	2080	2038	1986	1944	2060	1966	414	605	500	1330	5	1	82708344	1675	10.38	1.20	12	0.08	195.00	1692.00	3975	20220819	-49.06	1817	20230726	11.45	3750	-46.00	20230214	1817	11.45	20230726	3890	-47.94	20220822	1817	11.45	20230726	3.50	N	048870	500	413 억	10306579	N	N	N	N
60	20230822	140505	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2035	5	2	0.25	112741831	55950	31.30	2010	2065	1980	2635	1425	2030	2015.05	12.46	-10778	2132	2080	2038	1986	1944	2060	1966	414	605	500	1330	5	1	82708344	1683	10.44	1.20	12	0.07	195.00	1692.00	3975	20220819	-48.81	1817	20230726	12.00	3750	-45.73	20230214	1817	12.00	20230726	3890	-47.69	20220822	1817	12.00	20230726	3.50	N	048870	500	413 억	10306579	N	N	N	N
61	20230822	130500	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2030	0	3	0.00	106551851	52889	29.58	2010	2065	1980	2635	1425	2030	2014.63	12.46	-11894	2132	2080	2038	1986	1944	2060	1966	414	605	500	1330	5	1	82708344	1679	10.41	1.20	12	0.06	195.00	1692.00	3975	20220819	-48.93	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	3890	-47.81	20220822	1817	11.72	20230726	3.50	N	048870	500	413 억	10306579	N	N	N	N
62	20230822	120452	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2035	5	2	0.25	100985801	50145	28.05	2010	2065	1980	2635	1425	2030	2013.88	12.46	-12591	2132	2080	2038	1986	1944	2060	1966	414	605	500	1330	5	1	82708344	1683	10.44	1.20	12	0.06	195.00	1692.00	3975	20220819	-48.81	1817	20230726	12.00	3750	-45.73	20230214	1817	12.00	20230726	3890	-47.69	20220822	1817	12.00	20230726	3.50	N	048870	500	413 억	10306579	N	N	N	N
63	20230822	110458	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2025	-5	5	-0.25	76731831	38259	21.40	2010	2065	1980	2635	1425	2030	2005.59	12.46	-13305	2132	2080	2038	1986	1944	2060	1966	414	605	500	1330	5	1	82708344	1675	10.38	1.20	12	0.05	195.00	1692.00	3975	20220819	-49.06	1817	20230726	11.45	3750	-46.00	20230214	1817	11.45	20230726	3890	-47.94	20220822	1817	11.45	20230726	3.50	N	048870	500	413 억	10306579	N	N	N	N
64	20230822	100456	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2030	0	3	0.00	50314891	25153	14.07	2010	2065	1980	2635	1425	2030	2000.35	12.46	-10305	2132	2080	2038	1986	1944	2060	1966	414	605	500	1330	5	1	82708344	1679	10.41	1.20	12	0.03	195.00	1692.00	3975	20220819	-48.93	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	3890	-47.81	20220822	1817	11.72	20230726	3.50	N	048870	500	413 억	10306579	N	N	N	N
65	20230822	090459	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1995	-35	5	-1.72	10000841	4990	2.79	2010	2065	1995	2635	1425	2030	2004.18	12.46	-3158	2132	2080	2038	1986	1944	2060	1966	414	605	500	1330	1	1	82708344	1650	10.23	1.18	12	0.01	195.00	1692.00	3975	20220819	-49.81	1817	20230726	9.80	3750	-46.80	20230214	1817	9.80	20230726	3890	-48.71	20220822	1817	9.80	20230726	3.50	N	048870	500	413 억	10306579	N	N	N	N
66	20230821	160458	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2030	-5	5	-0.25	364075291	178677	78.52	2040	2090	1996	2645	1425	2035	2037.62	12.43	27407	2199	2117	2013	1931	1827	2158	1972	414	610	500	1340	5	1	82708344	1679	10.41	1.20	12	0.22	195.00	1692.00	3975	20220819	-48.93	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	3890	-47.81	20220822	1817	11.72	20230726	3.50	N	048870	500	413 억	10279167	N	N	N	N
67	20230821	150501	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2030	-5	5	-0.25	352925586	173144	76.08	2040	2090	1996	2645	1425	2035	2038.34	12.43	27890	2199	2117	2013	1931	1827	2158	1972	414	610	500	1340	5	1	82708344	1679	10.41	1.20	12	0.21	195.00	1692.00	3975	20220819	-48.93	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	3890	-47.81	20220822	1817	11.72	20230726	3.50	N	048870	500	413 억	10279167	N	N	N	N
68	20230821	140501	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2040	5	2	0.25	271704465	132687	58.31	2040	2090	2000	2645	1425	2035	2047.71	12.43	28322	2199	2117	2013	1931	1827	2158	1972	414	610	500	1340	5	1	82708344	1687	10.46	1.21	12	0.16	195.00	1692.00	3975	20220819	-48.68	1817	20230726	12.27	3750	-45.60	20230214	1817	12.27	20230726	3890	-47.56	20220822	1817	12.27	20230726	3.50	N	048870	500	413 억	10279167	N	N	N	N
69	20230821	130503	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2020	-15	5	-0.74	233513525	113741	49.98	2040	2090	2005	2645	1425	2035	2053.03	12.43	31148	2199	2117	2013	1931	1827	2158	1972	414	610	500	1340	5	1	82708344	1671	10.36	1.19	12	0.14	195.00	1692.00	3975	20220819	-49.18	1817	20230726	11.17	3750	-46.13	20230214	1817	11.17	20230726	3890	-48.07	20220822	1817	11.17	20230726	3.50	N	048870	500	413 억	10279167	N	N	N	N
70	20230821	120501	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2050	15	2	0.74	201735430	98006	43.07	2040	2090	2005	2645	1425	2035	2058.40	12.43	29807	2199	2117	2013	1931	1827	2158	1972	414	610	500	1340	5	1	82708344	1696	10.51	1.21	12	0.12	195.00	1692.00	3975	20220819	-48.43	1817	20230726	12.82	3750	-45.33	20230214	1817	12.82	20230726	3890	-47.30	20220822	1817	12.82	20230726	3.50	N	048870	500	413 억	10279167	N	N	N	N
71	20230821	110500	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2040	5	2	0.25	187395995	90993	39.99	2040	2090	2005	2645	1425	2035	2059.46	12.43	30773	2199	2117	2013	1931	1827	2158	1972	414	610	500	1340	5	1	82708344	1687	10.46	1.21	12	0.11	195.00	1692.00	3975	20220819	-48.68	1817	20230726	12.27	3750	-45.60	20230214	1817	12.27	20230726	3890	-47.56	20220822	1817	12.27	20230726	3.50	N	048870	500	413 억	10279167	N	N	N	N
72	20230821	100458	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2090	55	2	2.70	138649200	67251	29.55	2040	2090	2005	2645	1425	2035	2061.67	12.43	19029	2199	2117	2013	1931	1827	2158	1972	414	610	500	1340	5	1	82708344	1729	10.72	1.24	12	0.08	195.00	1692.00	3975	20220819	-47.42	1817	20230726	15.02	3750	-44.27	20230214	1817	15.02	20230726	3890	-46.27	20220822	1817	15.02	20230726	3.50	N	048870	500	413 억	10279167	N	N	N	N
73	20230821	090505	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2085	50	2	2.46	17545440	8469	3.72	2040	2085	2005	2645	1425	2035	2071.73	12.43	-708	2199	2117	2013	1931	1827	2158	1972	414	610	500	1340	5	1	82708344	1724	10.69	1.23	12	0.01	195.00	1692.00	3975	20220819	-47.55	1817	20230726	14.75	3750	-44.40	20230214	1817	14.75	20230726	3890	-46.40	20220822	1817	14.75	20230726	3.50	N	048870	500	413 억	10279167	N	N	N	N
74	20230818	160459	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2035	99	2	5.11	451008510	227404	246.26	1927	2095	1909	2515	1356	1936	1983.28	12.44	-7713	2026	1981	1953	1908	1880	1967	1894	414	579	500	1270	5	1	82708344	1683	10.44	1.20	12	0.27	195.00	1692.00	3995	20220817	-49.06	1817	20230726	12.00	3750	-45.73	20230214	1817	12.00	20230726	3975	-48.81	20220819	1817	12.00	20230726	3.51	N	048870	500	413 억	10291334	N	N	N	N
75	20230818	150453	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2030	94	2	4.86	345571060	176358	190.98	1927	2040	1909	2515	1356	1936	1959.49	12.44	-8075	2026	1981	1953	1908	1880	1967	1894	414	579	500	1270	5	1	82708344	1679	10.41	1.20	12	0.21	195.00	1692.00	3995	20220817	-49.19	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	3975	-48.93	20220819	1817	11.72	20230726	3.51	N	048870	500	413 억	10291334	N	N	N	N
76	20230818	140458	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1949	13	2	0.67	178375031	92414	100.08	1927	1983	1909	2515	1356	1936	1930.17	12.44	-11856	2026	1981	1953	1908	1880	1967	1894	414	579	500	1270	1	1	82708344	1612	9.99	1.15	12	0.11	195.00	1692.00	3995	20220817	-51.21	1817	20230726	7.26	3750	-48.03	20230214	1817	7.26	20230726	3975	-50.97	20220819	1817	7.26	20230726	3.51	N	048870	500	413 억	10291334	N	N	N	N
77	20230818	130456	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1949	13	2	0.67	167156428	86631	93.81	1927	1983	1909	2515	1356	1936	1929.52	12.44	-11398	2026	1981	1953	1908	1880	1967	1894	414	579	500	1270	1	1	82708344	1612	9.99	1.15	12	0.10	195.00	1692.00	3995	20220817	-51.21	1817	20230726	7.26	3750	-48.03	20230214	1817	7.26	20230726	3975	-50.97	20220819	1817	7.26	20230726	3.51	N	048870	500	413 억	10291334	N	N	N	N
78	20230818	120504	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1947	11	2	0.57	163145657	84572	91.58	1927	1983	1909	2515	1356	1936	1929.07	12.44	-12097	2026	1981	1953	1908	1880	1967	1894	414	579	500	1270	1	1	82708344	1610	9.98	1.15	12	0.10	195.00	1692.00	3995	20220817	-51.26	1817	20230726	7.15	3750	-48.08	20230214	1817	7.15	20230726	3975	-51.02	20220819	1817	7.15	20230726	3.51	N	048870	500	413 억	10291334	N	N	N	N
79	20230818	110456	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1929	-7	5	-0.36	121329044	63031	68.26	1927	1983	1909	2515	1356	1936	1924.91	12.44	-11368	2026	1981	1953	1908	1880	1967	1894	414	579	500	1270	1	1	82708344	1595	9.89	1.14	12	0.08	195.00	1692.00	3995	20220817	-51.71	1817	20230726	6.16	3750	-48.56	20230214	1817	6.16	20230726	3975	-51.47	20220819	1817	6.16	20230726	3.51	N	048870	500	413 억	10291334	N	N	N	N
80	20230818	100458	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1909	-27	5	-1.39	95770876	49808	53.94	1927	1983	1909	2515	1356	1936	1922.80	12.44	-8751	2026	1981	1953	1908	1880	1967	1894	414	579	500	1270	1	1	82708344	1579	9.79	1.13	12	0.06	195.00	1692.00	3995	20220817	-52.22	1817	20230726	5.06	3750	-49.09	20230214	1817	5.06	20230726	3975	-51.97	20220819	1817	5.06	20230726	3.51	N	048870	500	413 억	10291334	N	N	N	N
81	20230818	090459	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1911	-25	5	-1.29	42461745	22046	23.87	1927	1983	1911	2515	1356	1936	1926.05	12.44	-4462	2026	1981	1953	1908	1880	1967	1894	414	579	500	1270	1	1	82708344	1581	9.80	1.13	12	0.03	195.00	1692.00	3995	20220817	-52.17	1817	20230726	5.17	3750	-49.04	20230214	1817	5.17	20230726	3975	-51.92	20220819	1817	5.17	20230726	3.51	N	048870	500	413 억	10291334	N	N	N	N
82	20230817	160458	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1936	-28	5	-1.43	172714655	89210	46.85	1978	1998	1925	2550	1375	1964	1936.05	12.45	-6852	2044	2004	1958	1918	1872	2024	1938	414	587	500	1290	1	1	82708344	1601	9.93	1.14	12	0.11	195.00	1692.00	4000	20220816	-51.60	1817	20230726	6.55	3750	-48.37	20230214	1817	6.55	20230726	3995	-51.54	20220817	1817	6.55	20230726	3.51	N	048870	500	413 억	10298149	N	N	N	N
83	20230817	150502	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1929	-35	5	-1.78	165476343	85468	44.89	1978	1998	1925	2550	1375	1964	1936.12	12.45	-5169	2044	2004	1958	1918	1872	2024	1938	414	587	500	1290	1	1	82708344	1595	9.89	1.14	12	0.10	195.00	1692.00	4000	20220816	-51.78	1817	20230726	6.16	3750	-48.56	20230214	1817	6.16	20230726	3995	-51.71	20220817	1817	6.16	20230726	3.51	N	048870	500	413 억	10298149	N	N	N	N
84	20230817	140458	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1940	-24	5	-1.22	126295169	65135	34.21	1978	1998	1925	2550	1375	1964	1938.98	12.45	-4861	2044	2004	1958	1918	1872	2024	1938	414	587	500	1290	1	1	82708344	1605	9.95	1.15	12	0.08	195.00	1692.00	4000	20220816	-51.50	1817	20230726	6.77	3750	-48.27	20230214	1817	6.77	20230726	3995	-51.44	20220817	1817	6.77	20230726	3.51	N	048870	500	413 억	10298149	N	N	N	N
85	20230817	130455	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1939	-25	5	-1.27	115115596	59347	31.17	1978	1998	1925	2550	1375	1964	1939.70	12.45	-4321	2044	2004	1958	1918	1872	2024	1938	414	587	500	1290	1	1	82708344	1604	9.94	1.15	12	0.07	195.00	1692.00	4000	20220816	-51.53	1817	20230726	6.71	3750	-48.29	20230214	1817	6.71	20230726	3995	-51.46	20220817	1817	6.71	20230726	3.51	N	048870	500	413 억	10298149	N	N	N	N
86	20230817	120457	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1939	-25	5	-1.27	100162601	51627	27.11	1978	1998	1925	2550	1375	1964	1940.12	12.45	-3372	2044	2004	1958	1918	1872	2024	1938	414	587	500	1290	1	1	82708344	1604	9.94	1.15	12	0.06	195.00	1692.00	4000	20220816	-51.53	1817	20230726	6.71	3750	-48.29	20230214	1817	6.71	20230726	3995	-51.46	20220817	1817	6.71	20230726	3.51	N	048870	500	413 억	10298149	N	N	N	N
87	20230817	110457	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1949	-15	5	-0.76	77335053	39852	20.93	1978	1998	1925	2550	1375	1964	1940.56	12.45	-5322	2044	2004	1958	1918	1872	2024	1938	414	587	500	1290	1	1	82708344	1612	9.99	1.15	12	0.05	195.00	1692.00	4000	20220816	-51.28	1817	20230726	7.26	3750	-48.03	20230214	1817	7.26	20230726	3995	-51.21	20220817	1817	7.26	20230726	3.51	N	048870	500	413 억	10298149	N	N	N	N
88	20230817	100456	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1942	-22	5	-1.12	49366083	25412	13.35	1978	1998	1925	2550	1375	1964	1942.63	12.45	-2940	2044	2004	1958	1918	1872	2024	1938	414	587	500	1290	1	1	82708344	1606	9.96	1.15	12	0.03	195.00	1692.00	4000	20220816	-51.45	1817	20230726	6.88	3750	-48.21	20230214	1817	6.88	20230726	3995	-51.39	20220817	1817	6.88	20230726	3.51	N	048870	500	413 억	10298149	N	N	N	N
89	20230817	090455	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1978	14	2	0.71	3340864	1691	0.89	1978	1998	1964	2550	1375	1964	1975.67	12.45	158	2044	2004	1958	1918	1872	2024	1938	414	587	500	1290	1	1	82708344	1636	10.14	1.17	12	0.00	195.00	1692.00	4000	20220816	-50.55	1817	20230726	8.86	3750	-47.25	20230214	1817	8.86	20230726	3995	-50.49	20220817	1817	8.86	20230726	3.51	N	048870	500	413 억	10298149	N	N	N	N
90	20230816	160456	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1964	-61	5	-3.01	371893074	190403	214.90	1912	1998	1912	2630	1420	2025	1953.09	12.44	10509	2155	2090	2045	1980	1935	2067	1957	414	605	500	1330	1	1	82708344	1624	10.07	1.16	12	0.23	195.00	1692.00	4070	20220812	-51.74	1817	20230726	8.09	3750	-47.63	20230214	1817	8.09	20230726	4000	-50.90	20220816	1817	8.09	20230726	3.52	N	048870	500	413 억	10287648	N	N	N	N
91	20230816	150457	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1980	-45	5	-2.22	354852772	181740	205.13	1912	1998	1912	2630	1420	2025	1952.53	12.44	11496	2155	2090	2045	1980	1935	2067	1957	414	605	500	1330	1	1	82708344	1638	10.15	1.17	12	0.22	195.00	1692.00	4070	20220812	-51.35	1817	20230726	8.97	3750	-47.20	20230214	1817	8.97	20230726	4000	-50.50	20220816	1817	8.97	20230726	3.52	N	048870	500	413 억	10287648	N	N	N	N
92	20230816	140456	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1981	-44	5	-2.17	331195993	169751	191.59	1912	1998	1912	2630	1420	2025	1951.07	12.44	12859	2155	2090	2045	1980	1935	2067	1957	414	605	500	1330	1	1	82708344	1638	10.16	1.17	12	0.21	195.00	1692.00	4070	20220812	-51.33	1817	20230726	9.03	3750	-47.17	20230214	1817	9.03	20230726	4000	-50.48	20220816	1817	9.03	20230726	3.52	N	048870	500	413 억	10287648	N	N	N	N
93	20230816	130456	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1980	-45	5	-2.22	301499024	154740	174.65	1912	1998	1912	2630	1420	2025	1948.42	12.44	13751	2155	2090	2045	1980	1935	2067	1957	414	605	500	1330	1	1	82708344	1638	10.15	1.17	12	0.19	195.00	1692.00	4070	20220812	-51.35	1817	20230726	8.97	3750	-47.20	20230214	1817	8.97	20230726	4000	-50.50	20220816	1817	8.97	20230726	3.52	N	048870	500	413 억	10287648	N	N	N	N
94	20230816	120502	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1986	-39	5	-1.93	295486066	151708	171.23	1912	1998	1912	2630	1420	2025	1947.73	12.44	12499	2155	2090	2045	1980	1935	2067	1957	414	605	500	1330	1	1	82708344	1643	10.18	1.17	12	0.18	195.00	1692.00	4070	20220812	-51.20	1817	20230726	9.30	3750	-47.04	20230214	1817	9.30	20230726	4000	-50.35	20220816	1817	9.30	20230726	3.52	N	048870	500	413 억	10287648	N	N	N	N
95	20230816	110500	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1996	-29	5	-1.43	285507066	146671	165.54	1912	1998	1912	2630	1420	2025	1946.58	12.44	13188	2155	2090	2045	1980	1935	2067	1957	414	605	500	1330	1	1	82708344	1651	10.24	1.18	12	0.18	195.00	1692.00	4070	20220812	-50.96	1817	20230726	9.85	3750	-46.77	20230214	1817	9.85	20230726	4000	-50.10	20220816	1817	9.85	20230726	3.52	N	048870	500	413 억	10287648	N	N	N	N
96	20230816	100456	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1979	-46	5	-2.27	230216033	118895	134.19	1912	1993	1912	2630	1420	2025	1936.30	12.44	14769	2155	2090	2045	1980	1935	2067	1957	414	605	500	1330	1	1	82708344	1637	10.15	1.17	12	0.14	195.00	1692.00	4070	20220812	-51.38	1817	20230726	8.92	3750	-47.23	20230214	1817	8.92	20230726	4000	-50.52	20220816	1817	8.92	20230726	3.52	N	048870	500	413 억	10287648	N	N	N	N
97	20230816	090454	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1956	-69	5	-3.41	133059989	69437	78.37	1912	1962	1912	2630	1420	2025	1916.27	12.44	5218	2155	2090	2045	1980	1935	2067	1957	414	605	500	1330	1	1	82708344	1618	10.03	1.16	12	0.08	195.00	1692.00	4070	20220812	-51.94	1817	20230726	7.65	3750	-47.84	20230214	1817	7.65	20230726	4000	-51.10	20220816	1817	7.65	20230726	3.52	N	048870	500	413 억	10287648	N	N	N	N
98	20230814	160452	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2025	-80	5	-3.80	178226060	87832	104.87	2110	2110	2000	2735	1475	2105	2029.17	12.46	-15654	2141	2122	2091	2072	2041	2132	2082	414	630	500	1380	5	1	82708344	1675	10.38	1.20	12	0.11	195.00	1692.00	4220	20220811	-52.01	1817	20230726	11.45	3750	-46.00	20230214	1817	11.45	20230726	4000	-49.38	20220816	1817	11.45	20230726	3.53	N	048870	500	413 억	10303358	N	N	N	N
99	20230814	150450	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2030	-75	5	-3.56	155019875	76347	91.16	2110	2110	2000	2735	1475	2105	2030.46	12.46	-13621	2141	2122	2091	2072	2041	2132	2082	414	630	500	1380	5	1	82708344	1679	10.41	1.20	12	0.09	195.00	1692.00	4220	20220811	-51.90	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	4000	-49.25	20220816	1817	11.72	20230726	3.53	N	048870	500	413 억	10303358	N	N	N	N
100	20230814	140450	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2025	-80	5	-3.80	136111365	67010	80.01	2110	2110	2000	2735	1475	2105	2031.21	12.46	-11514	2141	2122	2091	2072	2041	2132	2082	414	630	500	1380	5	1	82708344	1675	10.38	1.20	12	0.08	195.00	1692.00	4220	20220811	-52.01	1817	20230726	11.45	3750	-46.00	20230214	1817	11.45	20230726	4000	-49.38	20220816	1817	11.45	20230726	3.53	N	048870	500	413 억	10303358	N	N	N	N
101	20230814	130449	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2015	-90	5	-4.28	128013875	63007	75.23	2110	2110	2000	2735	1475	2105	2031.74	12.46	-10815	2141	2122	2091	2072	2041	2132	2082	414	630	500	1380	5	1	82708344	1667	10.33	1.19	12	0.08	195.00	1692.00	4220	20220811	-52.25	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	4000	-49.62	20220816	1817	10.90	20230726	3.53	N	048870	500	413 억	10303358	N	N	N	N
102	20230814	120448	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2025	-80	5	-3.80	85232320	41787	49.89	2110	2110	2015	2735	1475	2105	2039.69	12.46	-2417	2141	2122	2091	2072	2041	2132	2082	414	630	500	1380	5	1	82708344	1675	10.38	1.20	12	0.05	195.00	1692.00	4220	20220811	-52.01	1817	20230726	11.45	3750	-46.00	20230214	1817	11.45	20230726	4000	-49.38	20220816	1817	11.45	20230726	3.53	N	048870	500	413 억	10303358	N	N	N	N
103	20230814	110448	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2045	-60	5	-2.85	65786085	32172	38.41	2110	2110	2030	2735	1475	2105	2044.82	12.46	-1441	2141	2122	2091	2072	2041	2132	2082	414	630	500	1380	5	1	82708344	1691	10.49	1.21	12	0.04	195.00	1692.00	4220	20220811	-51.54	1817	20230726	12.55	3750	-45.47	20230214	1817	12.55	20230726	4000	-48.88	20220816	1817	12.55	20230726	3.53	N	048870	500	413 억	10303358	N	N	N	N
104	20230814	100448	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2055	-50	5	-2.38	22102320	10692	12.77	2110	2110	2045	2735	1475	2105	2067.18	12.46	-1056	2141	2122	2091	2072	2041	2132	2082	414	630	500	1380	5	1	82708344	1700	10.54	1.21	12	0.01	195.00	1692.00	4220	20220811	-51.30	1817	20230726	13.10	3750	-45.20	20230214	1817	13.10	20230726	4000	-48.62	20220816	1817	13.10	20230726	3.53	N	048870	500	413 억	10303358	N	N	N	N
105	20230814	090448	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2105	0	3	0.00	2001330	957	1.14	2110	2110	2085	2735	1475	2105	2091.25	12.46	-101	2141	2122	2091	2072	2041	2132	2082	414	630	500	1380	5	1	82708344	1741	10.79	1.24	12	0.00	195.00	1692.00	4220	20220811	-50.12	1817	20230726	15.85	3750	-43.87	20230214	1817	15.85	20230726	4000	-47.38	20220816	1817	15.85	20230726	3.53	N	048870	500	413 억	10303358	N	N	N	N
106	20230811	160447	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2105	20	2	0.96	174505810	83505	61.17	2085	2110	2060	2710	1460	2085	2089.73	12.44	14308	2158	2121	2073	2036	1988	2140	2055	414	625	500	1370	5	1	82708344	1741	10.79	1.24	12	0.10	195.00	1692.00	4275	20220810	-50.76	1817	20230726	15.85	3750	-43.87	20230214	1817	15.85	20230726	4220	-50.12	20220811	1817	15.85	20230726	3.52	N	048870	500	413 억	10288871	N	N	N	N
107	20230811	150444	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2100	15	2	0.72	134544175	64506	47.25	2085	2100	2060	2710	1460	2085	2085.76	12.44	12753	2158	2121	2073	2036	1988	2140	2055	414	625	500	1370	5	1	82708344	1737	10.77	1.24	12	0.08	195.00	1692.00	4275	20220810	-50.88	1817	20230726	15.58	3750	-44.00	20230214	1817	15.58	20230726	4220	-50.24	20220811	1817	15.58	20230726	3.52	N	048870	500	413 억	10288871	N	N	N	N
108	20230811	140446	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2095	10	2	0.48	108257820	51944	38.05	2085	2100	2060	2710	1460	2085	2084.13	12.44	12450	2158	2121	2073	2036	1988	2140	2055	414	625	500	1370	5	1	82708344	1733	10.74	1.24	12	0.06	195.00	1692.00	4275	20220810	-50.99	1817	20230726	15.30	3750	-44.13	20230214	1817	15.30	20230726	4220	-50.36	20220811	1817	15.30	20230726	3.52	N	048870	500	413 억	10288871	N	N	N	N
109	20230811	130444	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2100	15	2	0.72	101917440	48906	35.82	2085	2100	2060	2710	1460	2085	2083.95	12.44	12749	2158	2121	2073	2036	1988	2140	2055	414	625	500	1370	5	1	82708344	1737	10.77	1.24	12	0.06	195.00	1692.00	4275	20220810	-50.88	1817	20230726	15.58	3750	-44.00	20230214	1817	15.58	20230726	4220	-50.24	20220811	1817	15.58	20230726	3.52	N	048870	500	413 억	10288871	N	N	N	N
110	20230811	120442	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2090	5	2	0.24	82931355	39804	29.16	2085	2095	2060	2710	1460	2085	2083.49	12.44	8640	2158	2121	2073	2036	1988	2140	2055	414	625	500	1370	5	1	82708344	1729	10.72	1.24	12	0.05	195.00	1692.00	4275	20220810	-51.11	1817	20230726	15.02	3750	-44.27	20230214	1817	15.02	20230726	4220	-50.47	20220811	1817	15.02	20230726	3.52	N	048870	500	413 억	10288871	N	N	N	N
111	20230811	110440	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2085	0	3	0.00	58817255	28227	20.68	2085	2095	2065	2710	1460	2085	2083.72	12.44	-52	2158	2121	2073	2036	1988	2140	2055	414	625	500	1370	5	1	82708344	1724	10.69	1.23	12	0.03	195.00	1692.00	4275	20220810	-51.23	1817	20230726	14.75	3750	-44.40	20230214	1817	14.75	20230726	4220	-50.59	20220811	1817	14.75	20230726	3.52	N	048870	500	413 억	10288871	N	N	N	N
112	20230811	100439	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2090	5	2	0.24	18569975	8914	6.53	2085	2095	2065	2710	1460	2085	2083.24	12.44	-800	2158	2121	2073	2036	1988	2140	2055	414	625	500	1370	5	1	82708344	1729	10.72	1.24	12	0.01	195.00	1692.00	4275	20220810	-51.11	1817	20230726	15.02	3750	-44.27	20230214	1817	15.02	20230726	4220	-50.47	20220811	1817	15.02	20230726	3.52	N	048870	500	413 억	10288871	N	N	N	N
113	20230811	090444	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2095	10	2	0.48	1311545	629	0.46	2085	2095	2075	2710	1460	2085	2085.13	12.44	-320	2158	2121	2073	2036	1988	2140	2055	414	625	500	1370	5	1	82708344	1733	10.74	1.24	12	0.00	195.00	1692.00	4275	20220810	-50.99	1817	20230726	15.30	3750	-44.13	20230214	1817	15.30	20230726	4220	-50.36	20220811	1817	15.30	20230726	3.52	N	048870	500	413 억	10288871	N	N	N	N
114	20230810	160442	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2085	0	3	0.00	281978965	136328	147.64	2055	2110	2025	2710	1460	2085	2068.39	12.39	41875	2145	2115	2055	2025	1965	2130	2040	414	625	500	1370	5	1	82708344	1724	10.69	1.23	12	0.16	195.00	1692.00	4295	20220809	-51.46	1817	20230726	14.75	3750	-44.40	20230214	1817	14.75	20230726	4275	-51.23	20220810	1817	14.75	20230726	3.52	N	048870	500	413 억	10245775	N	N	N	N
115	20230810	150439	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2095	10	2	0.48	266237420	128769	139.46	2055	2110	2025	2710	1460	2085	2067.56	12.39	38739	2145	2115	2055	2025	1965	2130	2040	414	625	500	1370	5	1	82708344	1733	10.74	1.24	12	0.16	195.00	1692.00	4295	20220809	-51.22	1817	20230726	15.30	3750	-44.13	20230214	1817	15.30	20230726	4275	-50.99	20220810	1817	15.30	20230726	3.52	N	048870	500	413 억	10245775	N	N	N	N
116	20230810	140439	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2095	10	2	0.48	250064355	121036	131.08	2055	2110	2025	2710	1460	2085	2066.03	12.39	37548	2145	2115	2055	2025	1965	2130	2040	414	625	500	1370	5	1	82708344	1733	10.74	1.24	12	0.15	195.00	1692.00	4295	20220809	-51.22	1817	20230726	15.30	3750	-44.13	20230214	1817	15.30	20230726	4275	-50.99	20220810	1817	15.30	20230726	3.52	N	048870	500	413 억	10245775	N	N	N	N
117	20230810	130435	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2105	20	2	0.96	235801885	114234	123.72	2055	2110	2025	2710	1460	2085	2064.20	12.39	37261	2145	2115	2055	2025	1965	2130	2040	414	625	500	1370	5	1	82708344	1741	10.79	1.24	12	0.14	195.00	1692.00	4295	20220809	-50.99	1817	20230726	15.85	3750	-43.87	20230214	1817	15.85	20230726	4275	-50.76	20220810	1817	15.85	20230726	3.52	N	048870	500	413 억	10245775	N	N	N	N
118	20230810	120441	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2100	15	2	0.72	198006710	96179	104.16	2055	2105	2025	2710	1460	2085	2058.73	12.39	37623	2145	2115	2055	2025	1965	2130	2040	414	625	500	1370	5	1	82708344	1737	10.77	1.24	12	0.12	195.00	1692.00	4295	20220809	-51.11	1817	20230726	15.58	3750	-44.00	20230214	1817	15.58	20230726	4275	-50.88	20220810	1817	15.58	20230726	3.52	N	048870	500	413 억	10245775	N	N	N	N
119	20230810	110443	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2065	-20	5	-0.96	121997780	59508	64.45	2055	2090	2025	2710	1460	2085	2050.11	12.39	21505	2145	2115	2055	2025	1965	2130	2040	414	625	500	1370	5	1	82708344	1708	10.59	1.22	12	0.07	195.00	1692.00	4295	20220809	-51.92	1817	20230726	13.65	3750	-44.93	20230214	1817	13.65	20230726	4275	-51.70	20220810	1817	13.65	20230726	3.52	N	048870	500	413 억	10245775	N	N	N	N
120	20230810	100441	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2045	-40	5	-1.92	68095740	33113	35.86	2055	2090	2040	2710	1460	2085	2056.47	12.39	8756	2145	2115	2055	2025	1965	2130	2040	414	625	500	1370	5	1	82708344	1691	10.49	1.21	12	0.04	195.00	1692.00	4295	20220809	-52.39	1817	20230726	12.55	3750	-45.47	20230214	1817	12.55	20230726	4275	-52.16	20220810	1817	12.55	20230726	3.52	N	048870	500	413 억	10245775	N	N	N	N
121	20230810	090444	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2080	-5	5	-0.24	23038715	11178	12.11	2055	2080	2055	2710	1460	2085	2061.08	12.39	6308	2145	2115	2055	2025	1965	2130	2040	414	625	500	1370	5	1	82708344	1720	10.67	1.23	12	0.01	195.00	1692.00	4295	20220809	-51.57	1817	20230726	14.47	3750	-44.53	20230214	1817	14.47	20230726	4275	-51.35	20220810	1817	14.47	20230726	3.52	N	048870	500	413 억	10245775	N	N	N	N
122	20230809	160440	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2085	55	2	2.71	187096584	91193	135.64	2030	2085	1995	2635	1425	2030	2051.42	12.34	37476	2056	2043	2017	2004	1978	2049	2010	414	605	500	1330	5	1	82708344	1724	10.69	1.23	12	0.11	195.00	1692.00	4295	20220809	-51.46	1817	20230726	14.75	3750	-44.40	20230214	1817	14.75	20230726	4295	-51.46	20220809	1817	14.75	20230726	3.51	N	048870	500	413 억	10206774	N	N	N	N
123	20230809	150435	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2080	50	2	2.46	175309559	85528	127.22	2030	2085	1995	2635	1425	2030	2049.73	12.34	35627	2056	2043	2017	2004	1978	2049	2010	414	605	500	1330	5	1	82708344	1720	10.67	1.23	12	0.10	195.00	1692.00	4295	20220809	-51.57	1817	20230726	14.47	3750	-44.53	20230214	1817	14.47	20230726	4295	-51.57	20220809	1817	14.47	20230726	3.51	N	048870	500	413 억	10206774	N	N	N	N
124	20230809	140434	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2080	50	2	2.46	160206809	78238	116.37	2030	2085	1995	2635	1425	2030	2047.69	12.34	35845	2056	2043	2017	2004	1978	2049	2010	414	605	500	1330	5	1	82708344	1720	10.67	1.23	12	0.09	195.00	1692.00	4295	20220809	-51.57	1817	20230726	14.47	3750	-44.53	20230214	1817	14.47	20230726	4295	-51.57	20220809	1817	14.47	20230726	3.51	N	048870	500	413 억	10206774	N	N	N	N
125	20230809	130443	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2085	55	2	2.71	149987799	73306	109.04	2030	2085	1995	2635	1425	2030	2046.05	12.34	33795	2056	2043	2017	2004	1978	2049	2010	414	605	500	1330	5	1	82708344	1724	10.69	1.23	12	0.09	195.00	1692.00	4295	20220809	-51.46	1817	20230726	14.75	3750	-44.40	20230214	1817	14.75	20230726	4295	-51.46	20220809	1817	14.75	20230726	3.51	N	048870	500	413 억	10206774	N	N	N	N
126	20230809	120441	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2080	50	2	2.46	140114044	68548	101.96	2030	2085	1995	2635	1425	2030	2044.03	12.34	32467	2056	2043	2017	2004	1978	2049	2010	414	605	500	1330	5	1	82708344	1720	10.67	1.23	12	0.08	195.00	1692.00	4295	20220809	-51.57	1817	20230726	14.47	3750	-44.53	20230214	1817	14.47	20230726	4295	-51.57	20220809	1817	14.47	20230726	3.51	N	048870	500	413 억	10206774	N	N	N	N
127	20230809	110440	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2050	20	2	0.99	86931519	42838	63.72	2030	2070	1995	2635	1425	2030	2029.31	12.34	15006	2056	2043	2017	2004	1978	2049	2010	414	605	500	1330	5	1	82708344	1696	10.51	1.21	12	0.05	195.00	1692.00	4295	20220809	-52.27	1817	20230726	12.82	3750	-45.33	20230214	1817	12.82	20230726	4295	-52.27	20220809	1817	12.82	20230726	3.51	N	048870	500	413 억	10206774	N	N	N	N
128	20230809	100434	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2030	0	3	0.00	46556449	23150	34.43	2030	2030	1995	2635	1425	2030	2011.08	12.34	7381	2056	2043	2017	2004	1978	2049	2010	414	605	500	1330	5	1	82708344	1679	10.41	1.20	12	0.03	195.00	1692.00	4295	20220809	-52.74	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	4295	-52.74	20220809	1817	11.72	20230726	3.51	N	048870	500	413 억	10206774	N	N	N	N
129	20230809	090434	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2010	-20	5	-0.99	1603170	800	1.19	2030	2030	2000	2635	1425	2030	2003.96	12.34	630	2056	2043	2017	2004	1978	2049	2010	414	605	500	1330	5	1	82708344	1662	10.31	1.19	12	0.00	195.00	1692.00	4295	20220809	-53.20	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	4295	-53.20	20220809	1817	10.62	20230726	3.51	N	048870	500	413 억	10206774	N	N	N	N
130	20230808	160443	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2030	20	2	1.00	134601767	67229	77.37	1991	2030	1991	2610	1410	2010	2002.06	12.34	-1008	2086	2047	2021	1982	1956	2035	1970	414	600	500	1320	5	1	82708344	1679	10.41	1.20	12	0.08	195.00	1692.00	4295	20220809	-52.74	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	4295	-52.74	20220809	1817	11.72	20230726	3.52	N	048870	500	413 억	10204998	N	N	N	N
131	20230808	150437	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2010	0	3	0.00	123234027	61599	70.89	1991	2030	1991	2610	1410	2010	2000.58	12.34	-793	2086	2047	2021	1982	1956	2035	1970	414	600	500	1320	5	1	82708344	1662	10.31	1.19	12	0.07	195.00	1692.00	4295	20220809	-53.20	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	4295	-53.20	20220809	1817	10.62	20230726	3.52	N	048870	500	413 억	10204998	N	N	N	N
132	20230808	140435	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2005	-5	5	-0.25	98563392	49299	56.74	1991	2030	1991	2610	1410	2010	1999.30	12.34	-316	2086	2047	2021	1982	1956	2035	1970	414	600	500	1320	5	1	82708344	1658	10.28	1.18	12	0.06	195.00	1692.00	4295	20220809	-53.32	1817	20230726	10.35	3750	-46.53	20230214	1817	10.35	20230726	4295	-53.32	20220809	1817	10.35	20230726	3.52	N	048870	500	413 억	10204998	N	N	N	N
133	20230808	130429	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	1998	-12	5	-0.60	89300033	44667	51.41	1991	2030	1991	2610	1410	2010	1999.24	12.34	208	2086	2047	2021	1982	1956	2035	1970	414	600	500	1320	1	1	82708344	1653	10.25	1.18	12	0.05	195.00	1692.00	4295	20220809	-53.48	1817	20230726	9.96	3750	-46.72	20230214	1817	9.96	20230726	4295	-53.48	20220809	1817	9.96	20230726	3.52	N	048870	500	413 억	10204998	N	N	N	N
134	20230808	120435	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2005	-5	5	-0.25	73957502	36997	42.58	1991	2030	1991	2610	1410	2010	1999.01	12.34	-2897	2086	2047	2021	1982	1956	2035	1970	414	600	500	1320	5	1	82708344	1658	10.28	1.18	12	0.04	195.00	1692.00	4295	20220809	-53.32	1817	20230726	10.35	3750	-46.53	20230214	1817	10.35	20230726	4295	-53.32	20220809	1817	10.35	20230726	3.52	N	048870	500	413 억	10204998	N	N	N	N
135	20230808	110431	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2010	0	3	0.00	68535889	34284	39.46	1991	2030	1991	2610	1410	2010	1999.06	12.34	-1869	2086	2047	2021	1982	1956	2035	1970	414	600	500	1320	5	1	82708344	1662	10.31	1.19	12	0.04	195.00	1692.00	4295	20220809	-53.20	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	4295	-53.20	20220809	1817	10.62	20230726	3.52	N	048870	500	413 억	10204998	N	N	N	N
136	20230808	100437	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2005	-5	5	-0.25	56694321	28374	32.66	1991	2030	1991	2610	1410	2010	1998.11	12.34	-1377	2086	2047	2021	1982	1956	2035	1970	414	600	500	1320	5	1	82708344	1658	10.28	1.18	12	0.03	195.00	1692.00	4295	20220809	-53.32	1817	20230726	10.35	3750	-46.53	20230214	1817	10.35	20230726	4295	-53.32	20220809	1817	10.35	20230726	3.52	N	048870	500	413 억	10204998	N	N	N	N
137	20230808	090436	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2020	10	2	0.50	6122412	3071	3.53	1991	2030	1991	2610	1410	2010	1993.62	12.34	434	2086	2047	2021	1982	1956	2035	1970	414	600	500	1320	5	1	82708344	1671	10.36	1.19	12	0.00	195.00	1692.00	4295	20220809	-52.97	1817	20230726	11.17	3750	-46.13	20230214	1817	11.17	20230726	4295	-52.97	20220809	1817	11.17	20230726	3.52	N	048870	500	413 억	10204998	N	N	N	N
138	20230807	160435	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2010	-50	5	-2.43	174703623	86890	55.36	2060	2060	1995	2675	1445	2060	2010.63	12.36	-16151	2147	2103	2051	2007	1955	2077	1981	414	615	500	1350	5	1	82708344	1662	10.31	1.19	12	0.11	195.00	1692.00	4295	20220809	-53.20	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	4295	-53.20	20220809	1817	10.62	20230726	3.53	N	048870	500	413 억	10221153	N	N	N	N
139	20230807	150433	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2015	-45	5	-2.18	166174847	82631	52.65	2060	2060	1995	2675	1445	2060	2011.05	12.36	-17052	2147	2103	2051	2007	1955	2077	1981	414	615	500	1350	5	1	82708344	1667	10.33	1.19	12	0.10	195.00	1692.00	4295	20220809	-53.08	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	4295	-53.08	20220809	1817	10.90	20230726	3.53	N	048870	500	413 억	10221153	N	N	N	N
140	20230807	140435	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2010	-50	5	-2.43	148642387	73895	47.08	2060	2060	1995	2675	1445	2060	2011.54	12.36	-12470	2147	2103	2051	2007	1955	2077	1981	414	615	500	1350	5	1	82708344	1662	10.31	1.19	12	0.09	195.00	1692.00	4295	20220809	-53.20	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	4295	-53.20	20220809	1817	10.62	20230726	3.53	N	048870	500	413 억	10221153	N	N	N	N
141	20230807	130432	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2010	-50	5	-2.43	122613442	60890	38.80	2060	2060	1995	2675	1445	2060	2013.69	12.36	-12524	2147	2103	2051	2007	1955	2077	1981	414	615	500	1350	5	1	82708344	1662	10.31	1.19	12	0.07	195.00	1692.00	4295	20220809	-53.20	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	4295	-53.20	20220809	1817	10.62	20230726	3.53	N	048870	500	413 억	10221153	N	N	N	N
142	20230807	120431	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2015	-45	5	-2.18	110195017	54738	34.88	2060	2060	1995	2675	1445	2060	2013.14	12.36	-11723	2147	2103	2051	2007	1955	2077	1981	414	615	500	1350	5	1	82708344	1667	10.33	1.19	12	0.07	195.00	1692.00	4295	20220809	-53.08	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	4295	-53.08	20220809	1817	10.90	20230726	3.53	N	048870	500	413 억	10221153	N	N	N	N
143	20230807	110428	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2000	-60	5	-2.91	105015677	52162	33.23	2060	2060	1995	2675	1445	2060	2013.26	12.36	-10259	2147	2103	2051	2007	1955	2077	1981	414	615	500	1350	5	1	82708344	1654	10.26	1.18	12	0.06	195.00	1692.00	4295	20220809	-53.43	1817	20230726	10.07	3750	-46.67	20230214	1817	10.07	20230726	4295	-53.43	20220809	1817	10.07	20230726	3.53	N	048870	500	413 억	10221153	N	N	N	N
144	20230807	100431	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2025	-35	5	-1.70	29270570	14394	9.17	2060	2060	2015	2675	1445	2060	2033.53	12.36	1489	2147	2103	2051	2007	1955	2077	1981	414	615	500	1350	5	1	82708344	1675	10.38	1.20	12	0.02	195.00	1692.00	4295	20220809	-52.85	1817	20230726	11.45	3750	-46.00	20230214	1817	11.45	20230726	4295	-52.85	20220809	1817	11.45	20230726	3.53	N	048870	500	413 억	10221153	N	N	N	N
145	20230807	090432	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2045	-15	5	-0.73	2337150	1136	0.72	2060	2060	2035	2675	1445	2060	2057.35	12.36	-479	2147	2103	2051	2007	1955	2077	1981	414	615	500	1350	5	1	82708344	1691	10.49	1.21	12	0.00	195.00	1692.00	4295	20220809	-52.39	1817	20230726	12.55	3750	-45.47	20230214	1817	12.55	20230726	4295	-52.39	20220809	1817	12.55	20230726	3.53	N	048870	500	413 억	10221153	N	N	N	N
146	20230804	160428	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2060	-20	5	-0.96	318000162	156949	87.05	2080	2095	1999	2700	1460	2080	2026.13	12.42	-49422	2186	2133	2062	2009	1938	2159	2035	414	620	500	1370	5	1	82708344	1704	10.56	1.22	12	0.19	195.00	1692.00	4295	20220809	-52.04	1817	20230726	13.37	3750	-45.07	20230214	1817	13.37	20230726	4295	-52.04	20220809	1817	13.37	20230726	3.59	N	048870	500	413 억	10269001	N	N	N	N
147	20230804	150429	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2015	-65	5	-3.12	259507428	128266	71.14	2080	2095	1999	2700	1460	2080	2023.20	12.42	-45437	2186	2133	2062	2009	1938	2159	2035	414	620	500	1370	5	1	82708344	1667	10.33	1.19	12	0.16	195.00	1692.00	4295	20220809	-53.08	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	4295	-53.08	20220809	1817	10.90	20230726	3.59	N	048870	500	413 억	10269001	N	N	N	N
148	20230804	140435	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2010	-70	5	-3.37	202587673	99977	55.45	2080	2095	1999	2700	1460	2080	2026.34	12.42	-43391	2186	2133	2062	2009	1938	2159	2035	414	620	500	1370	5	1	82708344	1662	10.31	1.19	12	0.12	195.00	1692.00	4295	20220809	-53.20	1817	20230726	10.62	3750	-46.40	20230214	1817	10.62	20230726	4295	-53.20	20220809	1817	10.62	20230726	3.59	N	048870	500	413 억	10269001	N	N	N	N
149	20230804	130428	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2015	-65	5	-3.12	162231478	79866	44.29	2080	2095	1999	2700	1460	2080	2031.30	12.42	-40961	2186	2133	2062	2009	1938	2159	2035	414	620	500	1370	5	1	82708344	1667	10.33	1.19	12	0.10	195.00	1692.00	4295	20220809	-53.08	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	4295	-53.08	20220809	1817	10.90	20230726	3.59	N	048870	500	413 억	10269001	N	N	N	N
150	20230804	120428	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2035	-45	5	-2.16	100571510	49241	27.31	2080	2095	2020	2700	1460	2080	2042.43	12.42	-23102	2186	2133	2062	2009	1938	2159	2035	414	620	500	1370	5	1	82708344	1683	10.44	1.20	12	0.06	195.00	1692.00	4295	20220809	-52.62	1817	20230726	12.00	3750	-45.73	20230214	1817	12.00	20230726	4295	-52.62	20220809	1817	12.00	20230726	3.59	N	048870	500	413 억	10269001	N	N	N	N
151	20230804	110430	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2060	-20	5	-0.96	83412370	40815	22.64	2080	2095	2020	2700	1460	2080	2043.67	12.42	-19612	2186	2133	2062	2009	1938	2159	2035	414	620	500	1370	5	1	82708344	1704	10.56	1.22	12	0.05	195.00	1692.00	4295	20220809	-52.04	1817	20230726	13.37	3750	-45.07	20230214	1817	13.37	20230726	4295	-52.04	20220809	1817	13.37	20230726	3.59	N	048870	500	413 억	10269001	N	N	N	N
152	20230804	100425	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2050	-30	5	-1.44	49337210	24094	13.36	2080	2095	2020	2700	1460	2080	2047.70	12.42	-8096	2186	2133	2062	2009	1938	2159	2035	414	620	500	1370	5	1	82708344	1696	10.51	1.21	12	0.03	195.00	1692.00	4295	20220809	-52.27	1817	20230726	12.82	3750	-45.33	20230214	1817	12.82	20230726	4295	-52.27	20220809	1817	12.82	20230726	3.59	N	048870	500	413 억	10269001	N	N	N	N
153	20230804	090425	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2095	15	2	0.72	8240230	3967	2.20	2080	2095	2065	2700	1460	2080	2077.19	12.42	-3038	2186	2133	2062	2009	1938	2159	2035	414	620	500	1370	5	1	82708344	1733	10.74	1.24	12	0.00	195.00	1692.00	4295	20220809	-51.22	1817	20230726	15.30	3750	-44.13	20230214	1817	15.30	20230726	4295	-51.22	20220809	1817	15.30	20230726	3.59	N	048870	500	413 억	10269001	N	N	N	N
154	20230803	160425	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2080	45	2	2.21	370506410	180292	173.81	2015	2115	1991	2645	1425	2035	2055.03	12.38	29723	2191	2112	2061	1982	1931	2087	1957	414	610	500	1340	5	1	82708344	1720	10.67	1.23	12	0.22	195.00	1692.00	4295	20220809	-51.57	1817	20230726	14.47	3750	-44.53	20230214	1817	14.47	20230726	4295	-51.57	20220809	1817	14.47	20230726	3.60	N	048870	500	413 억	10239463	N	N	N	N
155	20230803	150428	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2070	35	2	1.72	357929350	174206	167.95	2015	2115	1991	2645	1425	2035	2054.63	12.38	29965	2191	2112	2061	1982	1931	2087	1957	414	610	500	1340	5	1	82708344	1712	10.62	1.22	12	0.21	195.00	1692.00	4295	20220809	-51.80	1817	20230726	13.92	3750	-44.80	20230214	1817	13.92	20230726	4295	-51.80	20220809	1817	13.92	20230726	3.60	N	048870	500	413 억	10239463	N	N	N	N
156	20230803	140423	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2075	40	2	1.97	317707950	154631	149.07	2015	2115	1991	2645	1425	2035	2054.62	12.38	22744	2191	2112	2061	1982	1931	2087	1957	414	610	500	1340	5	1	82708344	1716	10.64	1.23	12	0.19	195.00	1692.00	4295	20220809	-51.69	1817	20230726	14.20	3750	-44.67	20230214	1817	14.20	20230726	4295	-51.69	20220809	1817	14.20	20230726	3.60	N	048870	500	413 억	10239463	N	N	N	N
157	20230803	130428	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2100	65	2	3.19	248201285	121443	117.08	2015	2115	1991	2645	1425	2035	2043.77	12.38	32071	2191	2112	2061	1982	1931	2087	1957	414	610	500	1340	5	1	82708344	1737	10.77	1.24	12	0.15	195.00	1692.00	4295	20220809	-51.11	1817	20230726	15.58	3750	-44.00	20230214	1817	15.58	20230726	4295	-51.11	20220809	1817	15.58	20230726	3.60	N	048870	500	413 억	10239463	N	N	N	N
158	20230803	120428	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2060	25	2	1.23	175603090	86545	83.43	2015	2090	1991	2645	1425	2035	2029.04	12.38	10357	2191	2112	2061	1982	1931	2087	1957	414	610	500	1340	5	1	82708344	1704	10.56	1.22	12	0.10	195.00	1692.00	4295	20220809	-52.04	1817	20230726	13.37	3750	-45.07	20230214	1817	13.37	20230726	4295	-52.04	20220809	1817	13.37	20230726	3.60	N	048870	500	413 억	10239463	N	N	N	N
159	20230803	110423	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2075	40	2	1.97	160549110	79216	76.37	2015	2090	1991	2645	1425	2035	2026.73	12.38	9087	2191	2112	2061	1982	1931	2087	1957	414	610	500	1340	5	1	82708344	1716	10.64	1.23	12	0.10	195.00	1692.00	4295	20220809	-51.69	1817	20230726	14.20	3750	-44.67	20230214	1817	14.20	20230726	4295	-51.69	20220809	1817	14.20	20230726	3.60	N	048870	500	413 억	10239463	N	N	N	N
160	20230803	100423	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2025	-10	5	-0.49	68537550	34220	32.99	2015	2060	1991	2645	1425	2035	2002.85	12.38	-1351	2191	2112	2061	1982	1931	2087	1957	414	610	500	1340	5	1	82708344	1675	10.38	1.20	12	0.04	195.00	1692.00	4295	20220809	-52.85	1817	20230726	11.45	3750	-46.00	20230214	1817	11.45	20230726	4295	-52.85	20220809	1817	11.45	20230726	3.60	N	048870	500	413 억	10239463	N	N	N	N
161	20230803	090423	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2030	-5	5	-0.25	2250635	1116	1.08	2015	2060	2010	2645	1425	2035	2016.70	12.38	-841	2191	2112	2061	1982	1931	2087	1957	414	610	500	1340	5	1	82708344	1679	10.41	1.20	12	0.00	195.00	1692.00	4295	20220809	-52.74	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	4295	-52.74	20220809	1817	11.72	20230726	3.60	N	048870	500	413 억	10239463	N	N	N	N
162	20230802	160426	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2035	-15	5	-0.73	211804410	103724	52.08	2080	2140	2010	2665	1435	2050	2042.00	12.38	3396	2223	2136	2083	1996	1943	2180	2040	414	615	500	1350	5	1	82708344	1683	10.44	1.20	12	0.13	195.00	1692.00	4295	20220809	-52.62	1817	20230726	12.00	3750	-45.73	20230214	1817	12.00	20230726	4295	-52.62	20220809	1817	12.00	20230726	3.62	N	048870	500	413 억	10235885	N	N	N	N
163	20230802	150431	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2025	-25	5	-1.22	206361960	101040	50.73	2080	2140	2010	2665	1435	2050	2042.38	12.38	3081	2223	2136	2083	1996	1943	2180	2040	414	615	500	1350	5	1	82708344	1675	10.38	1.20	12	0.12	195.00	1692.00	4295	20220809	-52.85	1817	20230726	11.45	3750	-46.00	20230214	1817	11.45	20230726	4295	-52.85	20220809	1817	11.45	20230726	3.62	N	048870	500	413 억	10235885	N	N	N	N
164	20230802	140426	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2015	-35	5	-1.71	189663605	92746	46.57	2080	2140	2015	2665	1435	2050	2044.98	12.38	3162	2223	2136	2083	1996	1943	2180	2040	414	615	500	1350	5	1	82708344	1667	10.33	1.19	12	0.11	195.00	1692.00	4295	20220809	-53.08	1817	20230726	10.90	3750	-46.27	20230214	1817	10.90	20230726	4295	-53.08	20220809	1817	10.90	20230726	3.62	N	048870	500	413 억	10235885	N	N	N	N
165	20230802	130425	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2040	-10	5	-0.49	152829710	74546	37.43	2080	2140	2020	2665	1435	2050	2050.14	12.38	4506	2223	2136	2083	1996	1943	2180	2040	414	615	500	1350	5	1	82708344	1687	10.46	1.21	12	0.09	195.00	1692.00	4295	20220809	-52.50	1817	20230726	12.27	3750	-45.60	20230214	1817	12.27	20230726	4295	-52.50	20220809	1817	12.27	20230726	3.62	N	048870	500	413 억	10235885	N	N	N	N
166	20230802	120421	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2030	-20	5	-0.98	140977555	68716	34.50	2080	2140	2020	2665	1435	2050	2051.60	12.38	4141	2223	2136	2083	1996	1943	2180	2040	414	615	500	1350	5	1	82708344	1679	10.41	1.20	12	0.08	195.00	1692.00	4295	20220809	-52.74	1817	20230726	11.72	3750	-45.87	20230214	1817	11.72	20230726	4295	-52.74	20220809	1817	11.72	20230726	3.62	N	048870	500	413 억	10235885	N	N	N	N
167	20230802	110419	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2065	15	2	0.73	109251855	53108	26.67	2080	2140	2020	2665	1435	2050	2057.16	12.38	4798	2223	2136	2083	1996	1943	2180	2040	414	615	500	1350	5	1	82708344	1708	10.59	1.22	12	0.06	195.00	1692.00	4295	20220809	-51.92	1817	20230726	13.65	3750	-44.93	20230214	1817	13.65	20230726	4295	-51.92	20220809	1817	13.65	20230726	3.62	N	048870	500	413 억	10235885	N	N	N	N
168	20230802	100421	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2070	20	2	0.98	62668030	30330	15.23	2080	2140	2035	2665	1435	2050	2066.21	12.38	444	2223	2136	2083	1996	1943	2180	2040	414	615	500	1350	5	1	82708344	1712	10.62	1.22	12	0.04	195.00	1692.00	4295	20220809	-51.80	1817	20230726	13.92	3750	-44.80	20230214	1817	13.92	20230726	4295	-51.80	20220809	1817	13.92	20230726	3.62	N	048870	500	413 억	10235885	N	N	N	N
169	20230802	090421	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2070	20	2	0.98	9706645	4627	2.32	2080	2140	2050	2665	1435	2050	2097.83	12.38	-993	2223	2136	2083	1996	1943	2180	2040	414	615	500	1350	5	1	82708344	1712	10.62	1.22	12	0.01	195.00	1692.00	4295	20220809	-51.80	1817	20230726	13.92	3750	-44.80	20230214	1817	13.92	20230726	4295	-51.80	20220809	1817	13.92	20230726	3.62	N	048870	500	413 억	10235885	N	N	N	N
170	20230801	160423	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2050	5	2	0.24	414986600	198887	94.92	2030	2170	2030	2655	1435	2045	2086.61	12.35	23164	2145	2095	2025	1975	1905	2120	2000	414	610	500	1340	5	1	82708344	1696	10.51	1.21	12	0.24	195.00	1692.00	4295	20220809	-52.27	1817	20230726	12.82	3750	-45.33	20230214	1817	12.82	20230726	4295	-52.27	20220809	1817	12.82	20230726	3.62	N	048870	500	413 억	10212894	N	N	N	N
171	20230801	150419	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2080	35	2	1.71	364115560	174071	83.08	2030	2170	2030	2655	1435	2045	2091.76	12.35	15740	2145	2095	2025	1975	1905	2120	2000	414	610	500	1340	5	1	82708344	1720	10.67	1.23	12	0.21	195.00	1692.00	4295	20220809	-51.57	1817	20230726	14.47	3750	-44.53	20230214	1817	14.47	20230726	4295	-51.57	20220809	1817	14.47	20230726	3.62	N	048870	500	413 억	10212894	N	N	N	N
172	20230801	140428	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2075	30	2	1.47	292132500	139262	66.47	2030	2170	2030	2655	1435	2045	2097.72	12.35	9186	2145	2095	2025	1975	1905	2120	2000	414	610	500	1340	5	1	82708344	1716	10.64	1.23	12	0.17	195.00	1692.00	4295	20220809	-51.69	1817	20230726	14.20	3750	-44.67	20230214	1817	14.20	20230726	4295	-51.69	20220809	1817	14.20	20230726	3.62	N	048870	500	413 억	10212894	N	N	N	N
173	20230801	130419	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2085	40	2	1.96	265184540	126241	60.25	2030	2170	2030	2655	1435	2045	2100.62	12.35	5277	2145	2095	2025	1975	1905	2120	2000	414	610	500	1340	5	1	82708344	1724	10.69	1.23	12	0.15	195.00	1692.00	4295	20220809	-51.46	1817	20230726	14.75	3750	-44.40	20230214	1817	14.75	20230726	4295	-51.46	20220809	1817	14.75	20230726	3.62	N	048870	500	413 억	10212894	N	N	N	N
174	20230801	120419	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2120	75	2	3.67	235882780	112250	53.57	2030	2170	2030	2655	1435	2045	2101.41	12.35	4166	2145	2095	2025	1975	1905	2120	2000	414	610	500	1340	5	1	82708344	1753	10.87	1.25	12	0.14	195.00	1692.00	4295	20220809	-50.64	1817	20230726	16.68	3750	-43.47	20230214	1817	16.68	20230726	4295	-50.64	20220809	1817	16.68	20230726	3.62	N	048870	500	413 억	10212894	N	N	N	N
175	20230801	110418	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2090	45	2	2.20	98958595	48004	22.91	2030	2090	2030	2655	1435	2045	2061.47	12.35	10934	2145	2095	2025	1975	1905	2120	2000	414	610	500	1340	5	1	82708344	1729	10.72	1.24	12	0.06	195.00	1692.00	4295	20220809	-51.34	1817	20230726	15.02	3750	-44.27	20230214	1817	15.02	20230726	4295	-51.34	20220809	1817	15.02	20230726	3.62	N	048870	500	413 억	10212894	N	N	N	N
176	20230801	100421	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2070	25	2	1.22	36738275	17867	8.53	2030	2080	2030	2655	1435	2045	2056.21	12.35	6650	2145	2095	2025	1975	1905	2120	2000	414	610	500	1340	5	1	82708344	1712	10.62	1.22	12	0.02	195.00	1692.00	4295	20220809	-51.80	1817	20230726	13.92	3750	-44.80	20230214	1817	13.92	20230726	4295	-51.80	20220809	1817	13.92	20230726	3.62	N	048870	500	413 억	10212894	N	N	N	N
177	20230801	090416	00	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	2075	30	2	1.47	5157450	2522	1.20	2030	2075	2030	2655	1435	2045	2044.98	12.35	2455	2145	2095	2025	1975	1905	2120	2000	414	610	500	1340	5	1	82708344	1716	10.64	1.23	12	0.00	195.00	1692.00	4295	20220809	-51.69	1817	20230726	14.20	3750	-44.67	20230214	1817	14.20	20230726	4295	-51.69	20220809	1817	14.20	20230726	3.62	N	048870	500	413 억	10212894	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History