KissMeData/214610/price/prices-20230801.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3280	-130	5	-3.81	536539560	162816	59.21	3430	3460	3215	4430	2390	3410	3295.49	0.49	-30701	3836	3622	3501	3287	3166	3562	3227	92	1020	500	2040	5	1	18308101	601	-1.54	3.39	12	0.89	-2125.00	967.00	10150	20230417	-67.68	2900	20230828	13.10	10150	-67.68	20230417	2900	13.10	20230828	10150	-67.68	20230417	2900	13.10	20230828	0.07	N	214610	500	91 억	89190	N	N	0	N	N
3	20230831	151225	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3255	-155	5	-4.55	513202915	155700	56.62	3430	3460	3215	4430	2390	3410	3296.10	0.49	-28058	3836	3622	3501	3287	3166	3562	3227	92	1020	500	2040	5	1	18308101	596	-1.53	3.37	12	0.85	-2125.00	967.00	10150	20230417	-67.93	2900	20230828	12.24	10150	-67.93	20230417	2900	12.24	20230828	10150	-67.93	20230417	2900	12.24	20230828	0.07	N	214610	500	91 억	89190	N	N	0	N	N
4	20230831	141335	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3240	-170	5	-4.99	413187950	124949	45.44	3430	3460	3240	4430	2390	3410	3306.85	0.49	-14284	3836	3622	3501	3287	3166	3562	3227	92	1020	500	2040	5	1	18308101	593	-1.52	3.35	12	0.68	-2125.00	967.00	10150	20230417	-68.08	2900	20230828	11.72	10150	-68.08	20230417	2900	11.72	20230828	10150	-68.08	20230417	2900	11.72	20230828	0.07	N	214610	500	91 억	89190	N	N	0	N	N
5	20230831	131256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3275	-135	5	-3.96	329103165	99066	36.02	3430	3460	3260	4430	2390	3410	3322.06	0.49	-15549	3836	3622	3501	3287	3166	3562	3227	92	1020	500	2040	5	1	18308101	600	-1.54	3.39	12	0.54	-2125.00	967.00	10150	20230417	-67.73	2900	20230828	12.93	10150	-67.73	20230417	2900	12.93	20230828	10150	-67.73	20230417	2900	12.93	20230828	0.07	N	214610	500	91 억	89190	N	N	0	N	N
6	20230831	121344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3285	-125	5	-3.67	298149200	89627	32.59	3430	3460	3280	4430	2390	3410	3326.56	0.49	-13140	3836	3622	3501	3287	3166	3562	3227	92	1020	500	2040	5	1	18308101	601	-1.55	3.40	12	0.49	-2125.00	967.00	10150	20230417	-67.64	2900	20230828	13.28	10150	-67.64	20230417	2900	13.28	20230828	10150	-67.64	20230417	2900	13.28	20230828	0.07	N	214610	500	91 억	89190	N	N	0	N	N
7	20230831	111812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3305	-105	5	-3.08	239078435	71676	26.06	3430	3460	3290	4430	2390	3410	3335.54	0.49	-13628	3836	3622	3501	3287	3166	3562	3227	92	1020	500	2040	5	1	18308101	605	-1.56	3.42	12	0.39	-2125.00	967.00	10150	20230417	-67.44	2900	20230828	13.97	10150	-67.44	20230417	2900	13.97	20230828	10150	-67.44	20230417	2900	13.97	20230828	0.07	N	214610	500	91 억	89190	N	N	0	N	N
8	20230831	101430	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3360	-50	5	-1.47	138165215	41248	15.00	3430	3460	3300	4430	2390	3410	3349.62	0.49	-7160	3836	3622	3501	3287	3166	3562	3227	92	1020	500	2040	5	1	18308101	615	-1.58	3.47	12	0.23	-2125.00	967.00	10150	20230417	-66.90	2900	20230828	15.86	10150	-66.90	20230417	2900	15.86	20230828	10150	-66.90	20230417	2900	15.86	20230828	0.07	N	214610	500	91 억	89190	N	N	0	N	N
9	20230831	091256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3315	-95	5	-2.79	57475155	17106	6.22	3430	3460	3300	4430	2390	3410	3359.94	0.49	-9289	3836	3622	3501	3287	3166	3562	3227	92	1020	500	2040	5	1	18308101	607	-1.56	3.43	12	0.09	-2125.00	967.00	10150	20230417	-67.34	2900	20230828	14.31	10150	-67.34	20230417	2900	14.31	20230828	10150	-67.34	20230417	2900	14.31	20230828	0.07	N	214610	500	91 억	89190	N	N	0	N	N
10	20230830	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3410	-20	5	-0.58	975015145	274441	61.87	3450	3715	3380	4455	2405	3430	3552.74	0.47	4151	3630	3530	3350	3250	3070	3580	3300	92	1025	500	2050	5	1	18308101	624	-1.60	3.53	12	1.50	-2125.00	967.00	10150	20230417	-66.40	2900	20230828	17.59	10150	-66.40	20230417	2900	17.59	20230828	10150	-66.40	20230417	2900	17.59	20230828	0.07	N	214610	500	91 억	85166	N	N	0	N	N
11	20230830	151201	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3415	-15	5	-0.44	956755540	269080	60.66	3450	3715	3380	4455	2405	3430	3555.65	0.47	4156	3630	3530	3350	3250	3070	3580	3300	92	1025	500	2050	5	1	18308101	625	-1.61	3.53	12	1.47	-2125.00	967.00	10150	20230417	-66.35	2900	20230828	17.76	10150	-66.35	20230417	2900	17.76	20230828	10150	-66.35	20230417	2900	17.76	20230828	0.07	N	214610	500	91 억	85166	N	N	0	N	N
12	20230830	141250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3390	-40	5	-1.17	930298590	261318	58.91	3450	3715	3380	4455	2405	3430	3560.02	0.47	5120	3630	3530	3350	3250	3070	3580	3300	92	1025	500	2050	5	1	18308101	621	-1.60	3.51	12	1.43	-2125.00	967.00	10150	20230417	-66.60	2900	20230828	16.90	10150	-66.60	20230417	2900	16.90	20230828	10150	-66.60	20230417	2900	16.90	20230828	0.07	N	214610	500	91 억	85166	N	N	0	N	N
13	20230830	131241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3445	15	2	0.44	811060560	226361	51.03	3450	3715	3400	4455	2405	3430	3583.04	0.47	8711	3630	3530	3350	3250	3070	3580	3300	92	1025	500	2050	5	1	18308101	631	-1.62	3.56	12	1.24	-2125.00	967.00	10150	20230417	-66.06	2900	20230828	18.79	10150	-66.06	20230417	2900	18.79	20230828	10150	-66.06	20230417	2900	18.79	20230828	0.07	N	214610	500	91 억	85166	N	N	0	N	N
14	20230830	121253	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3460	30	2	0.87	758363580	211120	47.59	3450	3715	3400	4455	2405	3430	3592.10	0.47	15364	3630	3530	3350	3250	3070	3580	3300	92	1025	500	2050	5	1	18308101	633	-1.63	3.58	12	1.15	-2125.00	967.00	10150	20230417	-65.91	2900	20230828	19.31	10150	-65.91	20230417	2900	19.31	20230828	10150	-65.91	20230417	2900	19.31	20230828	0.07	N	214610	500	91 억	85166	N	N	0	N	N
15	20230830	111755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3480	50	2	1.46	728263195	202408	45.63	3450	3715	3400	4455	2405	3430	3598.00	0.47	18745	3630	3530	3350	3250	3070	3580	3300	92	1025	500	2050	5	1	18308101	637	-1.64	3.60	12	1.11	-2125.00	967.00	10150	20230417	-65.71	2900	20230828	20.00	10150	-65.71	20230417	2900	20.00	20230828	10150	-65.71	20230417	2900	20.00	20230828	0.07	N	214610	500	91 억	85166	N	N	0	N	N
16	20230830	101334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3535	105	2	3.06	631609845	174573	39.36	3450	3715	3400	4455	2405	3430	3618.03	0.47	21644	3630	3530	3350	3250	3070	3580	3300	92	1025	500	2050	5	1	18308101	647	-1.66	3.66	12	0.95	-2125.00	967.00	10150	20230417	-65.17	2900	20230828	21.90	10150	-65.17	20230417	2900	21.90	20230828	10150	-65.17	20230417	2900	21.90	20230828	0.07	N	214610	500	91 억	85166	N	N	0	N	N
17	20230830	091234	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3660	230	2	6.71	322370280	89018	20.07	3450	3715	3400	4455	2405	3430	3621.41	0.47	22052	3630	3530	3350	3250	3070	3580	3300	92	1025	500	2050	5	1	18308101	670	-1.72	3.78	12	0.49	-2125.00	967.00	10150	20230417	-63.94	2900	20230828	26.21	10150	-63.94	20230417	2900	26.21	20230828	10150	-63.94	20230417	2900	26.21	20230828	0.07	N	214610	500	91 억	85166	N	N	0	N	N
18	20230829	160949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3430	170	2	5.21	1444211045	439241	24.92	3255	3450	3170	4235	2285	3260	3287.97	0.00	85886	3833	3546	3223	2936	2613	3690	3080	92	975	500	1950	5	1	18308101	628	-1.61	3.55	12	2.40	-2125.00	967.00	10150	20230417	-66.21	2900	20230828	18.28	10150	-66.21	20230417	2900	18.28	20230828	10150	-66.21	20230417	2900	18.28	20230828	0.07	N	214610	500	91 억	219	N	N	0	N	N
19	20230829	151209	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3425	165	2	5.06	1383735115	421600	23.92	3255	3450	3170	4235	2285	3260	3282.10	0.00	86446	3833	3546	3223	2936	2613	3690	3080	92	975	500	1950	5	1	18308101	627	-1.61	3.54	12	2.30	-2125.00	967.00	10150	20230417	-66.26	2900	20230828	18.10	10150	-66.26	20230417	2900	18.10	20230828	10150	-66.26	20230417	2900	18.10	20230828	0.07	N	214610	500	91 억	219	N	N	0	N	N
20	20230829	141336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3270	10	2	0.31	1111142125	340051	19.29	3255	3450	3170	4235	2285	3260	3267.58	0.00	37175	3833	3546	3223	2936	2613	3690	3080	92	975	500	1950	5	1	18308101	599	-1.54	3.38	12	1.86	-2125.00	967.00	10150	20230417	-67.78	2900	20230828	12.76	10150	-67.78	20230417	2900	12.76	20230828	10150	-67.78	20230417	2900	12.76	20230828	0.07	N	214610	500	91 억	219	N	N	0	N	N
21	20230829	131239	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3265	5	2	0.15	1051432210	321791	18.26	3255	3450	3170	4235	2285	3260	3267.44	0.00	40166	3833	3546	3223	2936	2613	3690	3080	92	975	500	1950	5	1	18308101	598	-1.54	3.38	12	1.76	-2125.00	967.00	10150	20230417	-67.83	2900	20230828	12.59	10150	-67.83	20230417	2900	12.59	20230828	10150	-67.83	20230417	2900	12.59	20230828	0.07	N	214610	500	91 억	219	N	N	0	N	N
22	20230829	121329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3265	5	2	0.15	730023105	225279	12.78	3255	3330	3170	4235	2285	3260	3240.53	0.00	26210	3833	3546	3223	2936	2613	3690	3080	92	975	500	1950	5	1	18308101	598	-1.54	3.38	12	1.23	-2125.00	967.00	10150	20230417	-67.83	2900	20230828	12.59	10150	-67.83	20230417	2900	12.59	20230828	10150	-67.83	20230417	2900	12.59	20230828	0.07	N	214610	500	91 억	219	N	N	0	N	N
23	20230829	112008	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3270	10	2	0.31	675039555	208393	11.82	3255	3330	3170	4235	2285	3260	3239.26	0.00	25211	3833	3546	3223	2936	2613	3690	3080	92	975	500	1950	5	1	18308101	599	-1.54	3.38	12	1.14	-2125.00	967.00	10150	20230417	-67.78	2900	20230828	12.76	10150	-67.78	20230417	2900	12.76	20230828	10150	-67.78	20230417	2900	12.76	20230828	0.07	N	214610	500	91 억	219	N	N	0	N	N
24	20230829	101429	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3300	40	2	1.23	521401130	161537	9.17	3255	3305	3170	4235	2285	3260	3227.75	0.00	25607	3833	3546	3223	2936	2613	3690	3080	92	975	500	1950	5	1	18308101	604	-1.55	3.41	12	0.88	-2125.00	967.00	10150	20230417	-67.49	2900	20230828	13.79	10150	-67.49	20230417	2900	13.79	20230828	10150	-67.49	20230417	2900	13.79	20230828	0.07	N	214610	500	91 억	219	N	N	0	N	N
25	20230829	090933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3290	30	2	0.92	128496715	39839	2.26	3255	3295	3180	4235	2285	3260	3225.40	0.00	-6409	3833	3546	3223	2936	2613	3690	3080	92	975	500	1950	5	1	18308101	602	-1.55	3.40	12	0.22	-2125.00	967.00	10150	20230417	-67.59	2900	20230828	13.45	10150	-67.59	20230417	2900	13.45	20230828	10150	-67.59	20230417	2900	13.45	20230828	0.07	N	214610	500	91 억	219	N	N	0	N	N
26	20230828	160921	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3260	-700	5	-17.68	5509359480	1755574	3191.84	3250	3510	2900	5140	2775	3960	3138.16	0.69	-136232	4053	4006	3968	3921	3883	3987	3902	92	1180	500	2370	5	1	18308101	597	-1.53	3.37	12	9.59	-2125.00	967.00	10150	20230417	-67.88	2900	20230828	12.41	10150	-67.88	20230417	2900	12.41	20230828	10150	-67.88	20230417	2900	12.41	20230828	0.07	N	214610	500	91 억	125426	N	N	0	N	N
27	20230828	150931	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3240	-720	5	-18.18	5405984320	1723831	3134.12	3250	3510	2900	5140	2775	3960	3136.03	0.69	-129509	4053	4006	3968	3921	3883	3987	3902	92	1180	500	2370	5	1	18308101	593	-1.52	3.35	12	9.42	-2125.00	967.00	10150	20230417	-68.08	2900	20230828	11.72	10150	-68.08	20230417	2900	11.72	20230828	10150	-68.08	20230417	2900	11.72	20230828	0.07	N	214610	500	91 억	125426	N	N	0	N	N
28	20230828	140932	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3435	-525	5	-13.26	4722192185	1519584	2762.78	3250	3450	2900	5140	2775	3960	3107.56	0.69	-124587	4053	4006	3968	3921	3883	3987	3902	92	1180	500	2370	5	1	18308101	629	-1.62	3.55	12	8.30	-2125.00	967.00	10150	20230417	-66.16	2900	20230828	18.45	10150	-66.16	20230417	2900	18.45	20230828	10150	-66.16	20230417	2900	18.45	20230828	0.07	N	214610	500	91 억	125426	N	N	0	N	N
29	20230828	130941	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3110	-850	5	-21.46	3822447955	1246037	2265.44	3250	3450	2900	5140	2775	3960	3067.68	0.69	-145192	4053	4006	3968	3921	3883	3987	3902	92	1180	500	2370	5	1	18308101	569	-1.46	3.22	12	6.81	-2125.00	967.00	10150	20230417	-69.36	2900	20230828	7.24	10150	-69.36	20230417	2900	7.24	20230828	10150	-69.36	20230417	2900	7.24	20230828	0.07	N	214610	500	91 억	125426	N	N	0	N	N
30	20230828	120933	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3070	-890	5	-22.47	3165669750	1037337	1886.00	3250	3450	2900	5140	2775	3960	3051.73	0.69	-142582	4053	4006	3968	3921	3883	3987	3902	92	1180	500	2370	5	1	18308101	562	-1.44	3.17	12	5.67	-2125.00	967.00	10150	20230417	-69.75	2900	20230828	5.86	10150	-69.75	20230417	2900	5.86	20230828	10150	-69.75	20230417	2900	5.86	20230828	0.07	N	214610	500	91 억	125426	N	N	0	N	N
31	20230828	110929	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	3015	-945	5	-23.86	2570582020	843219	1533.07	3250	3450	2900	5140	2775	3960	3048.53	0.69	-125980	4053	4006	3968	3921	3883	3987	3902	92	1180	500	2370	5	1	18308101	552	-1.42	3.12	12	4.61	-2125.00	967.00	10150	20230417	-70.30	2900	20230828	3.97	10150	-70.30	20230417	2900	3.97	20230828	10150	-70.30	20230417	2900	3.97	20230828	0.07	N	214610	500	91 억	125426	N	N	0	N	N
32	20230828	100919	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2940	-1020	5	-25.76	1966292160	638349	1160.59	3250	3450	2920	5140	2775	3960	3080.28	0.69	-103788	4053	4006	3968	3921	3883	3987	3902	92	1180	500	2370	5	1	18308101	538	-1.38	3.04	12	3.49	-2125.00	967.00	10150	20230417	-71.03	2920	20230828	0.68	10150	-71.03	20230417	2920	0.68	20230828	10150	-71.03	20230417	2920	0.68	20230828	0.07	N	214610	500	91 억	125426	N	N	0	N	N
33	20230828	090932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3135	-825	5	-20.83	583464680	182417	331.66	3250	3450	3070	5140	2775	3960	3198.52	0.69	7705	4053	4006	3968	3921	3883	3987	3902	92	1180	500	2370	5	1	18308101	574	-1.48	3.24	12	1.00	-2125.00	967.00	10150	20230417	-69.11	3030	20230306	3.47	10150	-69.11	20230417	3030	3.47	20230306	10150	-69.11	20230417	3030	3.47	20230306	0.07	N	214610	500	91 억	125426	N	N	0	N	N
34	20230825	160926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	-25	5	-0.63	197718445	49885	106.27	3990	4015	3930	5180	2790	3985	3963.49	0.73	-8898	4078	4031	3983	3936	3888	4007	3912	92	1195	500	2390	5	1	18308101	725	-1.86	4.10	12	0.27	-2125.00	967.00	10150	20230417	-60.99	3030	20230306	30.69	10150	-60.99	20230417	3030	30.69	20230306	10150	-60.99	20230417	3030	30.69	20230306	0.07	N	214610	500	91 억	134324	N	N	1	N	N
35	20230825	150932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3970	-15	5	-0.38	191173310	48231	102.75	3990	4015	3930	5180	2790	3985	3963.70	0.73	-8898	4078	4031	3983	3936	3888	4007	3912	92	1195	500	2390	5	1	18308101	727	-1.87	4.11	12	0.26	-2125.00	967.00	10150	20230417	-60.89	3030	20230306	31.02	10150	-60.89	20230417	3030	31.02	20230306	10150	-60.89	20230417	3030	31.02	20230306	0.07	N	214610	500	91 억	134324	N	N	1	N	N
36	20230825	140929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3965	-20	5	-0.50	189872395	47903	102.05	3990	4015	3930	5180	2790	3985	3963.68	0.73	-8663	4078	4031	3983	3936	3888	4007	3912	92	1195	500	2390	5	1	18308101	726	-1.87	4.10	12	0.26	-2125.00	967.00	10150	20230417	-60.94	3030	20230306	30.86	10150	-60.94	20230417	3030	30.86	20230306	10150	-60.94	20230417	3030	30.86	20230306	0.07	N	214610	500	91 억	134324	N	N	1	N	N
37	20230825	130925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3975	-10	5	-0.25	176938025	44646	95.11	3990	4015	3930	5180	2790	3985	3963.13	0.73	-7045	4078	4031	3983	3936	3888	4007	3912	92	1195	500	2390	5	1	18308101	728	-1.87	4.11	12	0.24	-2125.00	967.00	10150	20230417	-60.84	3030	20230306	31.19	10150	-60.84	20230417	3030	31.19	20230306	10150	-60.84	20230417	3030	31.19	20230306	0.07	N	214610	500	91 억	134324	N	N	1	N	N
38	20230825	120926	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	-25	5	-0.63	165703485	41807	89.06	3990	4015	3930	5180	2790	3985	3963.53	0.73	-6623	4078	4031	3983	3936	3888	4007	3912	92	1195	500	2390	5	1	18308101	725	-1.86	4.10	12	0.23	-2125.00	967.00	10150	20230417	-60.99	3030	20230306	30.69	10150	-60.99	20230417	3030	30.69	20230306	10150	-60.99	20230417	3030	30.69	20230306	0.07	N	214610	500	91 억	134324	N	N	1	N	N
39	20230825	110925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3985	0	3	0.00	145487340	36698	78.18	3990	4015	3930	5180	2790	3985	3964.45	0.73	-6416	4078	4031	3983	3936	3888	4007	3912	92	1195	500	2390	5	1	18308101	730	-1.88	4.12	12	0.20	-2125.00	967.00	10150	20230417	-60.74	3030	20230306	31.52	10150	-60.74	20230417	3030	31.52	20230306	10150	-60.74	20230417	3030	31.52	20230306	0.07	N	214610	500	91 억	134324	N	N	1	N	N
40	20230825	100931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3960	-25	5	-0.63	65969110	16639	35.45	3990	4015	3950	5180	2790	3985	3964.73	0.73	-4015	4078	4031	3983	3936	3888	4007	3912	92	1195	500	2390	5	1	18308101	725	-1.86	4.10	12	0.09	-2125.00	967.00	10150	20230417	-60.99	3030	20230306	30.69	10150	-60.99	20230417	3030	30.69	20230306	10150	-60.99	20230417	3030	30.69	20230306	0.07	N	214610	500	91 억	134324	N	N	1	N	N
41	20230825	090924	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3975	-10	5	-0.25	18977040	4799	10.22	3990	3990	3950	5180	2790	3985	3954.37	0.73	128	4078	4031	3983	3936	3888	4007	3912	92	1195	500	2390	5	1	18308101	728	-1.87	4.11	12	0.03	-2125.00	967.00	10150	20230417	-60.84	3030	20230306	31.19	10150	-60.84	20230417	3030	31.19	20230306	10150	-60.84	20230417	3030	31.19	20230306	0.07	N	214610	500	91 억	134324	N	N	1	N	N
42	20230824	160919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3985	-5	5	-0.13	185273240	46404	50.47	3990	4030	3935	5180	2795	3990	3992.62	0.72	2391	4266	4127	4056	3917	3846	4092	3882	92	1190	500	2390	5	1	18308101	730	-1.88	4.12	12	0.25	-2125.00	967.00	10150	20230417	-60.74	3030	20230306	31.52	10150	-60.74	20230417	3030	31.52	20230306	10150	-60.74	20230417	3030	31.52	20230306	0.07	N	214610	500	91 억	131933	N	N	1	N	N
43	20230824	150918	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3985	-5	5	-0.13	176426535	44184	48.06	3990	4030	3935	5180	2795	3990	3993.00	0.72	2463	4266	4127	4056	3917	3846	4092	3882	92	1190	500	2390	5	1	18308101	730	-1.88	4.12	12	0.24	-2125.00	967.00	10150	20230417	-60.74	3030	20230306	31.52	10150	-60.74	20230417	3030	31.52	20230306	10150	-60.74	20230417	3030	31.52	20230306	0.07	N	214610	500	91 억	131933	N	N	0	N	N
44	20230824	140919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	10	2	0.25	162736980	40752	44.33	3990	4030	3935	5180	2795	3990	3993.35	0.72	3075	4266	4127	4056	3917	3846	4092	3882	92	1190	500	2390	5	1	18308101	732	-1.88	4.14	12	0.22	-2125.00	967.00	10150	20230417	-60.59	3030	20230306	32.01	10150	-60.59	20230417	3030	32.01	20230306	10150	-60.59	20230417	3030	32.01	20230306	0.07	N	214610	500	91 억	131933	N	N	0	N	N
45	20230824	130922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	10	2	0.25	143500295	35920	39.07	3990	4030	3935	5180	2795	3990	3995.00	0.72	3435	4266	4127	4056	3917	3846	4092	3882	92	1190	500	2390	5	1	18308101	732	-1.88	4.14	12	0.20	-2125.00	967.00	10150	20230417	-60.59	3030	20230306	32.01	10150	-60.59	20230417	3030	32.01	20230306	10150	-60.59	20230417	3030	32.01	20230306	0.07	N	214610	500	91 억	131933	N	N	0	N	N
46	20230824	120925	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4010	20	2	0.50	120634150	30188	32.84	3990	4030	3935	5180	2795	3990	3996.10	0.72	3513	4266	4127	4056	3917	3846	4092	3882	92	1190	500	2390	5	1	18308101	734	-1.89	4.15	12	0.16	-2125.00	967.00	10150	20230417	-60.49	3030	20230306	32.34	10150	-60.49	20230417	3030	32.34	20230306	10150	-60.49	20230417	3030	32.34	20230306	0.07	N	214610	500	91 억	131933	N	N	0	N	N
47	20230824	110921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4005	15	2	0.38	102329245	25599	27.84	3990	4030	3935	5180	2795	3990	3997.39	0.72	2836	4266	4127	4056	3917	3846	4092	3882	92	1190	500	2390	5	1	18308101	733	-1.88	4.14	12	0.14	-2125.00	967.00	10150	20230417	-60.54	3030	20230306	32.18	10150	-60.54	20230417	3030	32.18	20230306	10150	-60.54	20230417	3030	32.18	20230306	0.07	N	214610	500	91 억	131933	N	N	0	N	N
48	20230824	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	0	3	0.00	68933225	17238	18.75	3990	4030	3935	5180	2795	3990	3998.91	0.72	1581	4266	4127	4056	3917	3846	4092	3882	92	1190	500	2390	5	1	18308101	730	-1.88	4.13	12	0.09	-2125.00	967.00	10150	20230417	-60.69	3030	20230306	31.68	10150	-60.69	20230417	3030	31.68	20230306	10150	-60.69	20230417	3030	31.68	20230306	0.07	N	214610	500	91 억	131933	N	N	0	N	N
49	20230824	090920	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4010	20	2	0.50	12021865	3000	3.26	3990	4030	3990	5180	2795	3990	4007.29	0.72	-499	4266	4127	4056	3917	3846	4092	3882	92	1190	500	2390	5	1	18308101	734	-1.89	4.15	12	0.02	-2125.00	967.00	10150	20230417	-60.49	3030	20230306	32.34	10150	-60.49	20230417	3030	32.34	20230306	10150	-60.49	20230417	3030	32.34	20230306	0.07	N	214610	500	91 억	131933	N	N	0	N	N
50	20230823	160916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	-115	5	-2.80	360844335	89280	145.40	4195	4195	3985	5330	2875	4105	4041.80	0.89	-30613	4258	4181	4093	4016	3928	4220	4055	92	1225	500	2460	5	1	18308101	730	-1.88	4.13	12	0.49	-2125.00	967.00	10150	20230417	-60.69	3030	20230306	31.68	10150	-60.69	20230417	3030	31.68	20230306	10150	-60.69	20230417	3030	31.68	20230306	0.07	N	214610	500	91 억	162598	N	N	0	N	N
51	20230823	150914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4000	-105	5	-2.56	339151410	83854	136.56	4195	4195	3985	5330	2875	4105	4044.55	0.89	-28898	4258	4181	4093	4016	3928	4220	4055	92	1225	500	2460	5	1	18308101	732	-1.88	4.14	12	0.46	-2125.00	967.00	10150	20230417	-60.59	3030	20230306	32.01	10150	-60.59	20230417	3030	32.01	20230306	10150	-60.59	20230417	3030	32.01	20230306	0.07	N	214610	500	91 억	162598	N	N	0	N	N
52	20230823	140923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4045	-60	5	-1.46	212385885	52307	85.19	4195	4195	4035	5330	2875	4105	4060.37	0.89	-19820	4258	4181	4093	4016	3928	4220	4055	92	1225	500	2460	5	1	18308101	741	-1.90	4.18	12	0.29	-2125.00	967.00	10150	20230417	-60.15	3030	20230306	33.50	10150	-60.15	20230417	3030	33.50	20230306	10150	-60.15	20230417	3030	33.50	20230306	0.07	N	214610	500	91 억	162598	N	N	0	N	N
53	20230823	130914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	-50	5	-1.22	172276395	42408	69.06	4195	4195	4035	5330	2875	4105	4062.36	0.89	-15073	4258	4181	4093	4016	3928	4220	4055	92	1225	500	2460	5	1	18308101	742	-1.91	4.19	12	0.23	-2125.00	967.00	10150	20230417	-60.05	3030	20230306	33.83	10150	-60.05	20230417	3030	33.83	20230306	10150	-60.05	20230417	3030	33.83	20230306	0.07	N	214610	500	91 억	162598	N	N	0	N	N
54	20230823	120921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4050	-55	5	-1.34	154143725	37941	61.79	4195	4195	4035	5330	2875	4105	4062.72	0.89	-13761	4258	4181	4093	4016	3928	4220	4055	92	1225	500	2460	5	1	18308101	741	-1.91	4.19	12	0.21	-2125.00	967.00	10150	20230417	-60.10	3030	20230306	33.66	10150	-60.10	20230417	3030	33.66	20230306	10150	-60.10	20230417	3030	33.66	20230306	0.07	N	214610	500	91 억	162598	N	N	0	N	N
55	20230823	110915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4035	-70	5	-1.71	136384230	33553	54.64	4195	4195	4035	5330	2875	4105	4064.74	0.89	-12706	4258	4181	4093	4016	3928	4220	4055	92	1225	500	2460	5	1	18308101	739	-1.90	4.17	12	0.18	-2125.00	967.00	10150	20230417	-60.25	3030	20230306	33.17	10150	-60.25	20230417	3030	33.17	20230306	10150	-60.25	20230417	3030	33.17	20230306	0.07	N	214610	500	91 억	162598	N	N	0	N	N
56	20230823	100916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	-40	5	-0.97	68457205	16786	27.34	4195	4195	4035	5330	2875	4105	4078.23	0.89	-6949	4258	4181	4093	4016	3928	4220	4055	92	1225	500	2460	5	1	18308101	744	-1.91	4.20	12	0.09	-2125.00	967.00	10150	20230417	-59.95	3030	20230306	34.16	10150	-59.95	20230417	3030	34.16	20230306	10150	-59.95	20230417	3030	34.16	20230306	0.07	N	214610	500	91 억	162598	N	N	0	N	N
57	20230823	090923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	-15	5	-0.37	12502000	3005	4.89	4195	4195	4080	5330	2875	4105	4160.40	0.89	-1556	4258	4181	4093	4016	3928	4220	4055	92	1225	500	2460	5	1	18308101	749	-1.92	4.23	12	0.02	-2125.00	967.00	10150	20230417	-59.70	3030	20230306	34.98	10150	-59.70	20230417	3030	34.98	20230306	10150	-59.70	20230417	3030	34.98	20230306	0.07	N	214610	500	91 억	162598	N	N	0	N	N
58	20230822	160911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	50	2	1.23	250558410	61392	88.97	4065	4170	4005	5270	2840	4055	4081.27	0.79	17554	4451	4252	4151	3952	3851	4202	3902	92	1215	500	2430	5	1	18308101	752	-1.93	4.25	12	0.34	-2125.00	967.00	10550	20220819	-61.09	3030	20230306	35.48	10150	-59.56	20230417	3030	35.48	20230306	10150	-59.56	20230417	3030	35.48	20230306	0.07	N	214610	500	91 억	144106	N	N	0	N	N
59	20230822	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	0	3	0.00	226449235	55465	80.38	4065	4170	4005	5270	2840	4055	4082.74	0.79	17622	4451	4252	4151	3952	3851	4202	3902	92	1215	500	2430	5	1	18308101	742	-1.91	4.19	12	0.30	-2125.00	967.00	10550	20220819	-61.56	3030	20230306	33.83	10150	-60.05	20230417	3030	33.83	20230306	10150	-60.05	20230417	3030	33.83	20230306	0.07	N	214610	500	91 억	144106	N	N	0	N	N
60	20230822	140912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4070	15	2	0.37	216609905	53043	76.87	4065	4170	4005	5270	2840	4055	4083.67	0.79	17833	4451	4252	4151	3952	3851	4202	3902	92	1215	500	2430	5	1	18308101	745	-1.92	4.21	12	0.29	-2125.00	967.00	10550	20220819	-61.42	3030	20230306	34.32	10150	-59.90	20230417	3030	34.32	20230306	10150	-59.90	20230417	3030	34.32	20230306	0.07	N	214610	500	91 억	144106	N	N	0	N	N
61	20230822	130909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4065	10	2	0.25	205921365	50414	73.06	4065	4170	4005	5270	2840	4055	4084.61	0.79	18603	4451	4252	4151	3952	3851	4202	3902	92	1215	500	2430	5	1	18308101	744	-1.91	4.20	12	0.28	-2125.00	967.00	10550	20220819	-61.47	3030	20230306	34.16	10150	-59.95	20230417	3030	34.16	20230306	10150	-59.95	20230417	3030	34.16	20230306	0.07	N	214610	500	91 억	144106	N	N	0	N	N
62	20230822	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	25	2	0.62	200267245	49027	71.05	4065	4170	4005	5270	2840	4055	4084.84	0.79	18639	4451	4252	4151	3952	3851	4202	3902	92	1215	500	2430	5	1	18308101	747	-1.92	4.22	12	0.27	-2125.00	967.00	10550	20220819	-61.33	3030	20230306	34.65	10150	-59.80	20230417	3030	34.65	20230306	10150	-59.80	20230417	3030	34.65	20230306	0.07	N	214610	500	91 억	144106	N	N	0	N	N
63	20230822	110910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4085	30	2	0.74	162094035	39649	57.46	4065	4170	4005	5270	2840	4055	4088.23	0.79	16909	4451	4252	4151	3952	3851	4202	3902	92	1215	500	2430	5	1	18308101	748	-1.92	4.22	12	0.22	-2125.00	967.00	10550	20220819	-61.28	3030	20230306	34.82	10150	-59.75	20230417	3030	34.82	20230306	10150	-59.75	20230417	3030	34.82	20230306	0.07	N	214610	500	91 억	144106	N	N	0	N	N
64	20230822	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4145	90	2	2.22	132622790	32462	47.05	4065	4170	4005	5270	2840	4055	4085.48	0.79	15311	4451	4252	4151	3952	3851	4202	3902	92	1215	500	2430	5	1	18308101	759	-1.95	4.29	12	0.18	-2125.00	967.00	10550	20220819	-60.71	3030	20230306	36.80	10150	-59.16	20230417	3030	36.80	20230306	10150	-59.16	20230417	3030	36.80	20230306	0.07	N	214610	500	91 억	144106	N	N	0	N	N
65	20230822	090907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4010	-45	5	-1.11	19870080	4900	7.10	4065	4080	4005	5270	2840	4055	4055.12	0.79	-2527	4451	4252	4151	3952	3851	4202	3902	92	1215	500	2430	5	1	18308101	734	-1.89	4.15	12	0.03	-2125.00	967.00	10550	20220819	-61.99	3030	20230306	32.34	10150	-60.49	20230417	3030	32.34	20230306	10150	-60.49	20230417	3030	32.34	20230306	0.07	N	214610	500	91 억	144106	N	N	0	N	N
66	20230821	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	-35	5	-0.86	283933160	68981	87.77	4110	4350	4050	5310	2865	4090	4116.24	0.82	-6305	4173	4131	4048	4006	3923	4152	4027	92	1220	500	2450	5	1	18308101	742	-1.91	4.19	12	0.38	-2125.00	967.00	11200	20220818	-63.79	3030	20230306	33.83	10150	-60.05	20230417	3030	33.83	20230306	10150	-60.05	20230417	3030	33.83	20230306	0.07	N	214610	500	91 억	150869	N	N	0	N	N
67	20230821	150911	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4075	-15	5	-0.37	275040060	66789	84.98	4110	4350	4050	5310	2865	4090	4118.04	0.82	-5632	4173	4131	4048	4006	3923	4152	4027	92	1220	500	2450	5	1	18308101	746	-1.92	4.21	12	0.36	-2125.00	967.00	11200	20220818	-63.62	3030	20230306	34.49	10150	-59.85	20230417	3030	34.49	20230306	10150	-59.85	20230417	3030	34.49	20230306	0.07	N	214610	500	91 억	150869	N	N	0	N	N
68	20230821	140907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	30	2	0.73	185722930	44910	57.14	4110	4350	4080	5310	2865	4090	4135.45	0.82	-2282	4173	4131	4048	4006	3923	4152	4027	92	1220	500	2450	5	1	18308101	754	-1.94	4.26	12	0.25	-2125.00	967.00	11200	20220818	-63.21	3030	20230306	35.97	10150	-59.41	20230417	3030	35.97	20230306	10150	-59.41	20230417	3030	35.97	20230306	0.07	N	214610	500	91 억	150869	N	N	0	N	N
69	20230821	130917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	10	2	0.24	178178615	43075	54.81	4110	4350	4080	5310	2865	4090	4136.47	0.82	-1321	4173	4131	4048	4006	3923	4152	4027	92	1220	500	2450	5	1	18308101	751	-1.93	4.24	12	0.24	-2125.00	967.00	11200	20220818	-63.39	3030	20230306	35.31	10150	-59.61	20230417	3030	35.31	20230306	10150	-59.61	20230417	3030	35.31	20230306	0.07	N	214610	500	91 억	150869	N	N	0	N	N
70	20230821	120915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4100	10	2	0.24	168248575	40653	51.73	4110	4350	4080	5310	2865	4090	4138.65	0.82	-395	4173	4131	4048	4006	3923	4152	4027	92	1220	500	2450	5	1	18308101	751	-1.93	4.24	12	0.22	-2125.00	967.00	11200	20220818	-63.39	3030	20230306	35.31	10150	-59.61	20230417	3030	35.31	20230306	10150	-59.61	20230417	3030	35.31	20230306	0.07	N	214610	500	91 억	150869	N	N	0	N	N
71	20230821	110907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4130	40	2	0.98	135458185	32720	41.63	4110	4350	4080	5310	2865	4090	4139.92	0.82	2850	4173	4131	4048	4006	3923	4152	4027	92	1220	500	2450	5	1	18308101	756	-1.94	4.27	12	0.18	-2125.00	967.00	11200	20220818	-63.13	3030	20230306	36.30	10150	-59.31	20230417	3030	36.30	20230306	10150	-59.31	20230417	3030	36.30	20230306	0.07	N	214610	500	91 억	150869	N	N	0	N	N
72	20230821	100905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	110	2	2.69	110486725	26716	33.99	4110	4350	4080	5310	2865	4090	4135.60	0.82	1274	4173	4131	4048	4006	3923	4152	4027	92	1220	500	2450	5	1	18308101	769	-1.98	4.34	12	0.15	-2125.00	967.00	11200	20220818	-62.50	3030	20230306	38.61	10150	-58.62	20230417	3030	38.61	20230306	10150	-58.62	20230417	3030	38.61	20230306	0.07	N	214610	500	91 억	150869	N	N	0	N	N
73	20230821	090913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	25	2	0.61	51324640	12423	15.81	4110	4350	4090	5310	2865	4090	4131.42	0.82	-2046	4173	4131	4048	4006	3923	4152	4027	92	1220	500	2450	5	1	18308101	753	-1.94	4.26	12	0.07	-2125.00	967.00	11200	20220818	-63.26	3030	20230306	35.81	10150	-59.46	20230417	3030	35.81	20230306	10150	-59.46	20230417	3030	35.81	20230306	0.07	N	214610	500	91 억	150869	N	N	0	N	N
74	20230818	160907	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	0	3	0.00	315491800	78484	106.45	4090	4090	3965	5310	2865	4090	4019.81	0.83	569	4263	4176	4118	4031	3973	4147	4002	92	1222	500	2450	5	1	18308101	749	-1.92	4.23	12	0.43	-2125.00	967.00	11200	20220818	-63.48	3030	20230306	34.98	10150	-59.70	20230417	3030	34.98	20230306	11200	-63.48	20220818	3030	34.98	20230306	0.07	N	214610	500	91 억	151266	N	N	249	N	N
75	20230818	150858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4055	-35	5	-0.86	298889460	74392	100.90	4090	4090	3965	5310	2865	4090	4017.76	0.83	479	4263	4176	4118	4031	3973	4147	4002	92	1222	500	2450	5	1	18308101	742	-1.91	4.19	12	0.41	-2125.00	967.00	11200	20220818	-63.79	3030	20230306	33.83	10150	-60.05	20230417	3030	33.83	20230306	11200	-63.79	20220818	3030	33.83	20230306	0.07	N	214610	500	91 억	151266	N	N	249	N	N
76	20230818	140905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4030	-60	5	-1.47	270017180	67245	91.21	4090	4090	3965	5310	2865	4090	4015.42	0.83	-391	4263	4176	4118	4031	3973	4147	4002	92	1222	500	2450	5	1	18308101	738	-1.90	4.17	12	0.37	-2125.00	967.00	11200	20220818	-64.02	3030	20230306	33.00	10150	-60.30	20230417	3030	33.00	20230306	11200	-64.02	20220818	3030	33.00	20230306	0.07	N	214610	500	91 억	151266	N	N	249	N	N
77	20230818	130858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4030	-60	5	-1.47	237476220	59164	80.25	4090	4090	3965	5310	2865	4090	4013.86	0.83	-820	4263	4176	4118	4031	3973	4147	4002	92	1222	500	2450	5	1	18308101	738	-1.90	4.17	12	0.32	-2125.00	967.00	11200	20220818	-64.02	3030	20230306	33.00	10150	-60.30	20230417	3030	33.00	20230306	11200	-64.02	20220818	3030	33.00	20230306	0.07	N	214610	500	91 억	151266	N	N	249	N	N
78	20230818	120910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4035	-55	5	-1.34	197227010	49190	66.72	4090	4090	3965	5310	2865	4090	4009.49	0.83	-1374	4263	4176	4118	4031	3973	4147	4002	92	1222	500	2450	5	1	18308101	739	-1.90	4.17	12	0.27	-2125.00	967.00	11200	20220818	-63.97	3030	20230306	33.17	10150	-60.25	20230417	3030	33.17	20230306	11200	-63.97	20220818	3030	33.17	20230306	0.07	N	214610	500	91 억	151266	N	N	249	N	N
79	20230818	110902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4010	-80	5	-1.96	191962150	47877	64.94	4090	4090	3965	5310	2865	4090	4009.49	0.83	-1373	4263	4176	4118	4031	3973	4147	4002	92	1222	500	2450	5	1	18308101	734	-1.89	4.15	12	0.26	-2125.00	967.00	11200	20220818	-64.20	3030	20230306	32.34	10150	-60.49	20230417	3030	32.34	20230306	11200	-64.20	20220818	3030	32.34	20230306	0.07	N	214610	500	91 억	151266	N	N	249	N	N
80	20230818	100906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3980	-110	5	-2.69	135454325	33784	45.82	4090	4090	3965	5310	2865	4090	4009.42	0.83	-3947	4263	4176	4118	4031	3973	4147	4002	92	1222	500	2450	5	1	18308101	729	-1.87	4.12	12	0.18	-2125.00	967.00	11200	20220818	-64.46	3030	20230306	31.35	10150	-60.79	20230417	3030	31.35	20230306	11200	-64.46	20220818	3030	31.35	20230306	0.07	N	214610	500	91 억	151266	N	N	249	N	N
81	20230818	090910	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	3990	-100	5	-2.44	65979010	16395	22.24	4090	4090	3965	5310	2865	4090	4024.34	0.83	-1909	4263	4176	4118	4031	3973	4147	4002	92	1222	500	2450	5	1	18308101	730	-1.88	4.13	12	0.09	-2125.00	967.00	11200	20220818	-64.38	3030	20230306	31.68	10150	-60.69	20230417	3030	31.68	20230306	11200	-64.38	20220818	3030	31.68	20230306	0.07	N	214610	500	91 억	151266	N	N	249	N	N
82	20230817	160905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	-115	5	-2.73	300028805	73262	38.50	4205	4205	4060	5460	2945	4205	4095.29	0.80	4141	4568	4386	4203	4021	3838	4295	3930	92	1257	500	2520	5	1	18308101	749	-1.92	4.23	12	0.40	-2125.00	967.00	11200	20220818	-63.48	3030	20230306	34.98	10150	-59.70	20230417	3030	34.98	20230306	11200	-63.48	20220818	3030	34.98	20230306	0.07	N	214610	500	91 억	147279	N	N	249	N	N
83	20230817	150912	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	-85	5	-2.02	258172395	63041	33.13	4205	4205	4060	5460	2945	4205	4095.31	0.80	4052	4568	4386	4203	4021	3838	4295	3930	92	1257	500	2520	5	1	18308101	754	-1.94	4.26	12	0.34	-2125.00	967.00	11200	20220818	-63.21	3030	20230306	35.97	10150	-59.41	20230417	3030	35.97	20230306	11200	-63.21	20220818	3030	35.97	20230306	0.07	N	214610	500	91 억	147279	N	N	0	N	N
84	20230817	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	-90	5	-2.14	239313640	58453	30.71	4205	4205	4060	5460	2945	4205	4094.12	0.80	3337	4568	4386	4203	4021	3838	4295	3930	92	1257	500	2520	5	1	18308101	753	-1.94	4.26	12	0.32	-2125.00	967.00	11200	20220818	-63.26	3030	20230306	35.81	10150	-59.46	20230417	3030	35.81	20230306	11200	-63.26	20220818	3030	35.81	20230306	0.07	N	214610	500	91 억	147279	N	N	0	N	N
85	20230817	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4115	-90	5	-2.14	229021920	55942	29.40	4205	4205	4060	5460	2945	4205	4093.92	0.80	2245	4568	4386	4203	4021	3838	4295	3930	92	1257	500	2520	5	1	18308101	753	-1.94	4.26	12	0.31	-2125.00	967.00	11200	20220818	-63.26	3030	20230306	35.81	10150	-59.46	20230417	3030	35.81	20230306	11200	-63.26	20220818	3030	35.81	20230306	0.07	N	214610	500	91 억	147279	N	N	0	N	N
86	20230817	120904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	-100	5	-2.38	211223700	51603	27.12	4205	4205	4060	5460	2945	4205	4093.24	0.80	1954	4568	4386	4203	4021	3838	4295	3930	92	1257	500	2520	5	1	18308101	752	-1.93	4.25	12	0.28	-2125.00	967.00	11200	20220818	-63.35	3030	20230306	35.48	10150	-59.56	20230417	3030	35.48	20230306	11200	-63.35	20220818	3030	35.48	20230306	0.07	N	214610	500	91 억	147279	N	N	0	N	N
87	20230817	110905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4105	-100	5	-2.38	189260795	46252	24.30	4205	4205	4060	5460	2945	4205	4091.95	0.80	-185	4568	4386	4203	4021	3838	4295	3930	92	1257	500	2520	5	1	18308101	752	-1.93	4.25	12	0.25	-2125.00	967.00	11200	20220818	-63.35	3030	20230306	35.48	10150	-59.56	20230417	3030	35.48	20230306	11200	-63.35	20220818	3030	35.48	20230306	0.07	N	214610	500	91 억	147279	N	N	0	N	N
88	20230817	100859	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4090	-115	5	-2.73	109841525	26774	14.07	4205	4205	4060	5460	2945	4205	4102.54	0.80	-1510	4568	4386	4203	4021	3838	4295	3930	92	1257	500	2520	5	1	18308101	749	-1.92	4.23	12	0.15	-2125.00	967.00	11200	20220818	-63.48	3030	20230306	34.98	10150	-59.70	20230417	3030	34.98	20230306	11200	-63.48	20220818	3030	34.98	20230306	0.07	N	214610	500	91 억	147279	N	N	0	N	N
89	20230817	090858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4080	-125	5	-2.97	20891865	5033	2.64	4205	4205	4070	5460	2945	4205	4150.98	0.80	-2465	4568	4386	4203	4021	3838	4295	3930	92	1257	500	2520	5	1	18308101	747	-1.92	4.22	12	0.03	-2125.00	967.00	11200	20220818	-63.57	3030	20230306	34.65	10150	-59.80	20230417	3030	34.65	20230306	11200	-63.57	20220818	3030	34.65	20230306	0.07	N	214610	500	91 억	147279	N	N	0	N	N
90	20230816	160904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4205	-195	5	-4.43	790772705	190178	191.50	4385	4385	4020	5720	3080	4400	4158.07	0.43	65493	4880	4640	4510	4270	4140	4575	4205	92	1320	500	2640	5	1	18308101	770	-1.98	4.35	12	1.04	-2125.00	967.00	11200	20220812	-62.46	3030	20230306	38.78	10150	-58.57	20230417	3030	38.78	20230306	11200	-62.46	20220818	3030	38.78	20230306	0.07	N	214610	500	91 억	78575	N	N	249	N	N
91	20230816	150906	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4205	-195	5	-4.43	777623345	187043	188.34	4385	4385	4020	5720	3080	4400	4157.46	0.43	67003	4880	4640	4510	4270	4140	4575	4205	92	1320	500	2640	5	1	18308101	770	-1.98	4.35	12	1.02	-2125.00	967.00	11200	20220812	-62.46	3030	20230306	38.78	10150	-58.57	20230417	3030	38.78	20230306	11200	-62.46	20220818	3030	38.78	20230306	0.07	N	214610	500	91 억	78575	N	N	249	N	N
92	20230816	140904	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4160	-240	5	-5.45	707025435	170208	171.39	4385	4385	4020	5720	3080	4400	4153.89	0.43	71936	4880	4640	4510	4270	4140	4575	4205	92	1320	500	2640	5	1	18308101	762	-1.96	4.30	12	0.93	-2125.00	967.00	11200	20220812	-62.86	3030	20230306	37.29	10150	-59.01	20230417	3030	37.29	20230306	11200	-62.86	20220818	3030	37.29	20230306	0.07	N	214610	500	91 억	78575	N	N	249	N	N
93	20230816	130901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	-200	5	-4.55	683599155	164597	165.74	4385	4385	4020	5720	3080	4400	4153.17	0.43	72854	4880	4640	4510	4270	4140	4575	4205	92	1320	500	2640	5	1	18308101	769	-1.98	4.34	12	0.90	-2125.00	967.00	11200	20220812	-62.50	3030	20230306	38.61	10150	-58.62	20230417	3030	38.61	20230306	11200	-62.50	20220818	3030	38.61	20230306	0.07	N	214610	500	91 억	78575	N	N	249	N	N
94	20230816	120913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4175	-225	5	-5.11	647531565	156021	157.11	4385	4385	4020	5720	3080	4400	4150.28	0.43	73246	4880	4640	4510	4270	4140	4575	4205	92	1320	500	2640	5	1	18308101	764	-1.96	4.32	12	0.85	-2125.00	967.00	11200	20220812	-62.72	3030	20230306	37.79	10150	-58.87	20230417	3030	37.79	20230306	11200	-62.72	20220818	3030	37.79	20230306	0.07	N	214610	500	91 억	78575	N	N	249	N	N
95	20230816	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4200	-200	5	-4.55	603715510	145489	146.50	4385	4385	4020	5720	3080	4400	4149.56	0.43	73910	4880	4640	4510	4270	4140	4575	4205	92	1320	500	2640	5	1	18308101	769	-1.98	4.34	12	0.79	-2125.00	967.00	11200	20220812	-62.50	3030	20230306	38.61	10150	-58.62	20230417	3030	38.61	20230306	11200	-62.50	20220818	3030	38.61	20230306	0.07	N	214610	500	91 억	78575	N	N	249	N	N
96	20230816	100905	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4250	-150	5	-3.41	490874630	118657	119.48	4385	4385	4020	5720	3080	4400	4136.92	0.43	62591	4880	4640	4510	4270	4140	4575	4205	92	1320	500	2640	5	1	18308101	778	-2.00	4.40	12	0.65	-2125.00	967.00	11200	20220812	-62.05	3030	20230306	40.26	10150	-58.13	20230417	3030	40.26	20230306	11200	-62.05	20220818	3030	40.26	20230306	0.07	N	214610	500	91 억	78575	N	N	249	N	N
97	20230816	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4120	-280	5	-6.36	76340460	18049	18.17	4385	4385	4070	5720	3080	4400	4229.62	0.43	2462	4880	4640	4510	4270	4140	4575	4205	92	1320	500	2640	5	1	18308101	754	-1.94	4.26	12	0.10	-2125.00	967.00	11200	20220812	-63.21	3030	20230306	35.97	10150	-59.41	20230417	3030	35.97	20230306	11200	-63.21	20220818	3030	35.97	20230306	0.07	N	214610	500	91 억	78575	N	N	249	N	N
98	20230814	160854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4400	-270	5	-5.78	437129565	98238	113.40	4670	4750	4380	6070	3270	4670	4450.02	0.57	-24510	4913	4791	4648	4526	4383	4720	4455	92	1400	500	2800	5	1	18308101	806	-2.07	4.55	12	0.54	-2125.00	967.00	11300	20220811	-61.06	3030	20230306	45.21	10150	-56.65	20230417	3030	45.21	20230306	11200	-60.71	20220818	3030	45.21	20230306	0.07	N	214610	500	91 억	103467	N	N	249	N	N
99	20230814	150850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4390	-280	5	-6.00	408854045	91801	105.97	4670	4750	4380	6070	3270	4670	4453.70	0.57	-23576	4913	4791	4648	4526	4383	4720	4455	92	1400	500	2800	5	1	18308101	804	-2.07	4.54	12	0.50	-2125.00	967.00	11300	20220811	-61.15	3030	20230306	44.88	10150	-56.75	20230417	3030	44.88	20230306	11200	-60.80	20220818	3030	44.88	20230306	0.07	N	214610	500	91 억	103467	N	N	0	N	N
100	20230814	140852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4415	-255	5	-5.46	352379080	78941	91.12	4670	4750	4385	6070	3270	4670	4463.83	0.57	-24705	4913	4791	4648	4526	4383	4720	4455	92	1400	500	2800	5	1	18308101	808	-2.08	4.57	12	0.43	-2125.00	967.00	11300	20220811	-60.93	3030	20230306	45.71	10150	-56.50	20230417	3030	45.71	20230306	11200	-60.58	20220818	3030	45.71	20230306	0.07	N	214610	500	91 억	103467	N	N	0	N	N
101	20230814	130843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4410	-260	5	-5.57	295385125	66039	76.23	4670	4750	4385	6070	3270	4670	4472.89	0.57	-21064	4913	4791	4648	4526	4383	4720	4455	92	1400	500	2800	5	1	18308101	807	-2.08	4.56	12	0.36	-2125.00	967.00	11300	20220811	-60.97	3030	20230306	45.54	10150	-56.55	20230417	3030	45.54	20230306	11200	-60.62	20220818	3030	45.54	20230306	0.07	N	214610	500	91 억	103467	N	N	0	N	N
102	20230814	120850	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4385	-285	5	-6.10	269881840	60251	69.55	4670	4750	4385	6070	3270	4670	4479.29	0.57	-17807	4913	4791	4648	4526	4383	4720	4455	92	1400	500	2800	5	1	18308101	803	-2.06	4.53	12	0.33	-2125.00	967.00	11300	20220811	-61.19	3030	20230306	44.72	10150	-56.80	20230417	3030	44.72	20230306	11200	-60.85	20220818	3030	44.72	20230306	0.07	N	214610	500	91 억	103467	N	N	0	N	N
103	20230814	110844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4450	-220	5	-4.71	176176905	39060	45.09	4670	4750	4440	6070	3270	4670	4510.42	0.57	-14437	4913	4791	4648	4526	4383	4720	4455	92	1400	500	2800	5	1	18308101	815	-2.09	4.60	12	0.21	-2125.00	967.00	11300	20220811	-60.62	3030	20230306	46.86	10150	-56.16	20230417	3030	46.86	20230306	11200	-60.27	20220818	3030	46.86	20230306	0.07	N	214610	500	91 억	103467	N	N	0	N	N
104	20230814	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4460	-210	5	-4.50	133648995	29521	34.08	4670	4750	4440	6070	3270	4670	4527.25	0.57	-14940	4913	4791	4648	4526	4383	4720	4455	92	1400	500	2800	5	1	18308101	817	-2.10	4.61	12	0.16	-2125.00	967.00	11300	20220811	-60.53	3030	20230306	47.19	10150	-56.06	20230417	3030	47.19	20230306	11200	-60.18	20220818	3030	47.19	20230306	0.07	N	214610	500	91 억	103467	N	N	0	N	N
105	20230814	090844	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4585	-85	5	-1.82	19975575	4329	5.00	4670	4750	4560	6070	3270	4670	4614.36	0.57	-3894	4913	4791	4648	4526	4383	4720	4455	92	1400	500	2800	5	1	18308101	839	-2.16	4.74	12	0.02	-2125.00	967.00	11300	20220811	-59.42	3030	20230306	51.32	10150	-54.83	20230417	3030	51.32	20230306	11200	-59.06	20220818	3030	51.32	20230306	0.07	N	214610	500	91 억	103467	N	N	0	N	N
106	20230811	160845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4670	-120	5	-2.51	401100240	86553	151.75	4770	4770	4505	6220	3355	4790	4634.16	0.61	-6789	4950	4870	4770	4690	4590	4880	4700	92	1432	500	2870	5	1	18308101	855	-2.20	4.83	12	0.47	-2125.00	967.00	11650	20220810	-59.91	3030	20230306	54.13	10150	-53.99	20230417	3030	54.13	20230306	11300	-58.67	20220811	3030	54.13	20230306	0.07	N	214610	500	91 억	110773	N	N	0	N	N
107	20230811	150841	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4615	-175	5	-3.65	346714345	74813	131.16	4770	4770	4505	6220	3355	4790	4634.41	0.61	353	4950	4870	4770	4690	4590	4880	4700	92	1432	500	2870	5	1	18308101	845	-2.17	4.77	12	0.41	-2125.00	967.00	11650	20220810	-60.39	3030	20230306	52.31	10150	-54.53	20230417	3030	52.31	20230306	11300	-59.16	20220811	3030	52.31	20230306	0.07	N	214610	500	91 억	110773	N	N	0	N	N
108	20230811	140838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4615	-175	5	-3.65	304858165	65728	115.24	4770	4770	4505	6220	3355	4790	4638.18	0.61	3078	4950	4870	4770	4690	4590	4880	4700	92	1432	500	2870	5	1	18308101	845	-2.17	4.77	12	0.36	-2125.00	967.00	11650	20220810	-60.39	3030	20230306	52.31	10150	-54.53	20230417	3030	52.31	20230306	11300	-59.16	20220811	3030	52.31	20230306	0.07	N	214610	500	91 억	110773	N	N	0	N	N
109	20230811	130838	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4675	-115	5	-2.40	262624010	56611	99.25	4770	4770	4505	6220	3355	4790	4639.10	0.61	3573	4950	4870	4770	4690	4590	4880	4700	92	1432	500	2870	5	1	18308101	856	-2.20	4.83	12	0.31	-2125.00	967.00	11650	20220810	-59.87	3030	20230306	54.29	10150	-53.94	20230417	3030	54.29	20230306	11300	-58.63	20220811	3030	54.29	20230306	0.07	N	214610	500	91 억	110773	N	N	0	N	N
110	20230811	120830	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4700	-90	5	-1.88	251842195	54302	95.20	4770	4770	4505	6220	3355	4790	4637.81	0.61	4445	4950	4870	4770	4690	4590	4880	4700	92	1432	500	2870	5	1	18308101	860	-2.21	4.86	12	0.30	-2125.00	967.00	11650	20220810	-59.66	3030	20230306	55.12	10150	-53.69	20230417	3030	55.12	20230306	11300	-58.41	20220811	3030	55.12	20230306	0.07	N	214610	500	91 억	110773	N	N	0	N	N
111	20230811	110831	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4670	-120	5	-2.51	213706490	46151	80.91	4770	4770	4505	6220	3355	4790	4630.59	0.61	4159	4950	4870	4770	4690	4590	4880	4700	92	1432	500	2870	5	1	18308101	855	-2.20	4.83	12	0.25	-2125.00	967.00	11650	20220810	-59.91	3030	20230306	54.13	10150	-53.99	20230417	3030	54.13	20230306	11300	-58.67	20220811	3030	54.13	20230306	0.07	N	214610	500	91 억	110773	N	N	0	N	N
112	20230811	100827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4650	-140	5	-2.92	129017685	27819	48.77	4770	4770	4505	6220	3355	4790	4637.75	0.61	375	4950	4870	4770	4690	4590	4880	4700	92	1432	500	2870	5	1	18308101	851	-2.19	4.81	12	0.15	-2125.00	967.00	11650	20220810	-60.09	3030	20230306	53.47	10150	-54.19	20230417	3030	53.47	20230306	11300	-58.85	20220811	3030	53.47	20230306	0.07	N	214610	500	91 억	110773	N	N	0	N	N
113	20230811	090837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4630	-160	5	-3.34	36178660	7799	13.67	4770	4770	4505	6220	3355	4790	4638.88	0.61	-3033	4950	4870	4770	4690	4590	4880	4700	92	1432	500	2870	5	1	18308101	848	-2.18	4.79	12	0.04	-2125.00	967.00	11650	20220810	-60.26	3030	20230306	52.81	10150	-54.38	20230417	3030	52.81	20230306	11300	-59.03	20220811	3030	52.81	20230306	0.07	N	214610	500	91 억	110773	N	N	0	N	N
114	20230810	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4790	0	3	0.00	271607470	57038	54.47	4790	4850	4670	6220	3355	4790	4761.87	0.61	206	5066	4927	4711	4572	4356	4820	4465	92	1432	500	2870	5	1	18308101	877	-2.25	4.95	12	0.31	-2125.00	967.00	12400	20220809	-61.37	3030	20230306	58.09	10150	-52.81	20230417	3030	58.09	20230306	11650	-58.88	20220810	3030	58.09	20230306	0.07	N	214610	500	91 억	111354	N	N	0	N	N
115	20230810	150826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4770	-20	5	-0.42	251809280	52889	50.51	4790	4850	4670	6220	3355	4790	4761.09	0.61	1824	5066	4927	4711	4572	4356	4820	4465	92	1432	500	2870	5	1	18308101	873	-2.24	4.93	12	0.29	-2125.00	967.00	12400	20220809	-61.53	3030	20230306	57.43	10150	-53.00	20230417	3030	57.43	20230306	11650	-59.06	20220810	3030	57.43	20230306	0.07	N	214610	500	91 억	111354	N	N	0	N	N
116	20230810	140826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4760	-30	5	-0.63	220423445	46267	44.19	4790	4850	4670	6220	3355	4790	4764.16	0.61	2447	5066	4927	4711	4572	4356	4820	4465	92	1432	500	2870	5	1	18308101	871	-2.24	4.92	12	0.25	-2125.00	967.00	12400	20220809	-61.61	3030	20230306	57.10	10150	-53.10	20230417	3030	57.10	20230306	11650	-59.14	20220810	3030	57.10	20230306	0.07	N	214610	500	91 억	111354	N	N	0	N	N
117	20230810	130819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4740	-50	5	-1.04	197147665	41349	39.49	4790	4850	4670	6220	3355	4790	4767.89	0.61	3056	5066	4927	4711	4572	4356	4820	4465	92	1432	500	2870	5	1	18308101	868	-2.23	4.90	12	0.23	-2125.00	967.00	12400	20220809	-61.77	3030	20230306	56.44	10150	-53.30	20230417	3030	56.44	20230306	11650	-59.31	20220810	3030	56.44	20230306	0.07	N	214610	500	91 억	111354	N	N	0	N	N
118	20230810	120834	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4800	10	2	0.21	178910745	37521	35.83	4790	4850	4670	6220	3355	4790	4768.28	0.61	3137	5066	4927	4711	4572	4356	4820	4465	92	1432	500	2870	5	1	18308101	879	-2.26	4.96	12	0.20	-2125.00	967.00	12400	20220809	-61.29	3030	20230306	58.42	10150	-52.71	20230417	3030	58.42	20230306	11650	-58.80	20220810	3030	58.42	20230306	0.07	N	214610	500	91 억	111354	N	N	0	N	N
119	20230810	110836	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4790	0	3	0.00	143186580	30030	28.68	4790	4850	4670	6220	3355	4790	4768.12	0.61	1637	5066	4927	4711	4572	4356	4820	4465	92	1432	500	2870	5	1	18308101	877	-2.25	4.95	12	0.16	-2125.00	967.00	12400	20220809	-61.37	3030	20230306	58.09	10150	-52.81	20230417	3030	58.09	20230306	11650	-58.88	20220810	3030	58.09	20230306	0.07	N	214610	500	91 억	111354	N	N	0	N	N
120	20230810	100829	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4840	50	2	1.04	107938145	22708	21.69	4790	4850	4670	6220	3355	4790	4753.31	0.61	4046	5066	4927	4711	4572	4356	4820	4465	92	1432	500	2870	5	1	18308101	886	-2.28	5.01	12	0.12	-2125.00	967.00	12400	20220809	-60.97	3030	20230306	59.74	10150	-52.32	20230417	3030	59.74	20230306	11650	-58.45	20220810	3030	59.74	20230306	0.07	N	214610	500	91 억	111354	N	N	0	N	N
121	20230810	090839	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4765	-25	5	-0.52	36090680	7631	7.29	4790	4790	4670	6220	3355	4790	4729.48	0.61	1402	5066	4927	4711	4572	4356	4820	4465	92	1432	500	2870	5	1	18308101	872	-2.24	4.93	12	0.04	-2125.00	967.00	12400	20220809	-61.57	3030	20230306	57.26	10150	-53.05	20230417	3030	57.26	20230306	11650	-59.10	20220810	3030	57.26	20230306	0.07	N	214610	500	91 억	111354	N	N	0	N	N
122	20230809	160828	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4790	135	2	2.90	485749770	103558	57.82	4850	4850	4495	6050	3260	4655	4690.06	0.54	10716	5211	4932	4716	4437	4221	4825	4330	92	1395	500	2790	5	1	18308101	877	-2.25	4.95	12	0.57	-2125.00	967.00	12400	20220809	-61.37	3030	20230306	58.09	10150	-52.81	20230417	3030	58.09	20230306	12400	-61.37	20220809	3030	58.09	20230306	0.08	N	214610	500	91 억	99762	N	N	7	N	N
123	20230809	150817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4790	135	2	2.90	467108365	99665	55.64	4850	4850	4495	6050	3260	4655	4686.78	0.54	10862	5211	4932	4716	4437	4221	4825	4330	92	1395	500	2790	5	1	18308101	877	-2.25	4.95	12	0.54	-2125.00	967.00	12400	20220809	-61.37	3030	20230306	58.09	10150	-52.81	20230417	3030	58.09	20230306	12400	-61.37	20220809	3030	58.09	20230306	0.08	N	214610	500	91 억	99762	N	N	7	N	N
124	20230809	140815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4795	140	2	3.01	430810620	92042	51.39	4850	4850	4495	6050	3260	4655	4680.59	0.54	8621	5211	4932	4716	4437	4221	4825	4330	92	1395	500	2790	5	1	18308101	878	-2.26	4.96	12	0.50	-2125.00	967.00	12400	20220809	-61.33	3030	20230306	58.25	10150	-52.76	20230417	3030	58.25	20230306	12400	-61.33	20220809	3030	58.25	20230306	0.08	N	214610	500	91 억	99762	N	N	7	N	N
125	20230809	130835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4805	150	2	3.22	370020385	79320	44.28	4850	4850	4495	6050	3260	4655	4664.91	0.54	3850	5211	4932	4716	4437	4221	4825	4330	92	1395	500	2790	5	1	18308101	880	-2.26	4.97	12	0.43	-2125.00	967.00	12400	20220809	-61.25	3030	20230306	58.58	10150	-52.66	20230417	3030	58.58	20230306	12400	-61.25	20220809	3030	58.58	20230306	0.08	N	214610	500	91 억	99762	N	N	7	N	N
126	20230809	120832	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4720	65	2	1.40	277923045	60043	33.52	4850	4850	4495	6050	3260	4655	4628.73	0.54	-1270	5211	4932	4716	4437	4221	4825	4330	92	1395	500	2790	5	1	18308101	864	-2.22	4.88	12	0.33	-2125.00	967.00	12400	20220809	-61.94	3030	20230306	55.78	10150	-53.50	20230417	3030	55.78	20230306	12400	-61.94	20220809	3030	55.78	20230306	0.08	N	214610	500	91 억	99762	N	N	7	N	N
127	20230809	110827	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4665	10	2	0.21	227876850	49402	27.58	4850	4850	4495	6050	3260	4655	4612.70	0.54	-2938	5211	4932	4716	4437	4221	4825	4330	92	1395	500	2790	5	1	18308101	854	-2.20	4.82	12	0.27	-2125.00	967.00	12400	20220809	-62.38	3030	20230306	53.96	10150	-54.04	20230417	3030	53.96	20230306	12400	-62.38	20220809	3030	53.96	20230306	0.08	N	214610	500	91 억	99762	N	N	7	N	N
128	20230809	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4605	-50	5	-1.07	148413635	32414	18.10	4850	4850	4495	6050	3260	4655	4578.69	0.54	-1461	5211	4932	4716	4437	4221	4825	4330	92	1395	500	2790	5	1	18308101	843	-2.17	4.76	12	0.18	-2125.00	967.00	12400	20220809	-62.86	3030	20230306	51.98	10150	-54.63	20230417	3030	51.98	20230306	12400	-62.86	20220809	3030	51.98	20230306	0.08	N	214610	500	91 억	99762	N	N	7	N	N
129	20230809	090819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4555	-100	5	-2.15	34723930	7421	4.14	4850	4850	4530	6050	3260	4655	4679.15	0.54	-607	5211	4932	4716	4437	4221	4825	4330	92	1395	500	2790	5	1	18308101	834	-2.14	4.71	12	0.04	-2125.00	967.00	12400	20220809	-63.27	3030	20230306	50.33	10150	-55.12	20230417	3030	50.33	20230306	12400	-63.27	20220809	3030	50.33	20230306	0.08	N	214610	500	91 억	99762	N	N	7	N	N
130	20230808	160835	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4655	-255	5	-5.19	830010355	178397	146.54	4995	4995	4500	6380	3440	4910	4652.60	0.44	18409	5333	5121	4998	4786	4663	5060	4725	92	1470	500	2940	5	1	18308101	852	-2.19	4.81	12	0.97	-2125.00	967.00	12400	20220809	-62.46	3030	20230306	53.63	10150	-54.14	20230417	3030	53.63	20230306	12400	-62.46	20220809	3030	53.63	20230306	0.09	N	214610	500	91 억	81297	N	N	7	N	N
131	20230808	150825	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4570	-340	5	-6.92	794307905	170624	140.16	4995	4995	4500	6380	3440	4910	4655.31	0.44	17523	5333	5121	4998	4786	4663	5060	4725	92	1470	500	2940	5	1	18308101	837	-2.15	4.73	12	0.93	-2125.00	967.00	12400	20220809	-63.15	3030	20230306	50.83	10150	-54.98	20230417	3030	50.83	20230306	12400	-63.15	20220809	3030	50.83	20230306	0.09	N	214610	500	91 억	81297	N	N	0	N	N
132	20230808	140822	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4600	-310	5	-6.31	695663115	149080	122.46	4995	4995	4500	6380	3440	4910	4666.37	0.44	17447	5333	5121	4998	4786	4663	5060	4725	92	1470	500	2940	5	1	18308101	842	-2.16	4.76	12	0.81	-2125.00	967.00	12400	20220809	-62.90	3030	20230306	51.82	10150	-54.68	20230417	3030	51.82	20230306	12400	-62.90	20220809	3030	51.82	20230306	0.09	N	214610	500	91 억	81297	N	N	0	N	N
133	20230808	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4660	-250	5	-5.09	647452085	138690	113.92	4995	4995	4500	6380	3440	4910	4668.34	0.44	18229	5333	5121	4998	4786	4663	5060	4725	92	1470	500	2940	5	1	18308101	853	-2.19	4.82	12	0.76	-2125.00	967.00	12400	20220809	-62.42	3030	20230306	53.80	10150	-54.09	20230417	3030	53.80	20230306	12400	-62.42	20220809	3030	53.80	20230306	0.09	N	214610	500	91 억	81297	N	N	0	N	N
134	20230808	120820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4680	-230	5	-4.68	588574105	126081	103.57	4995	4995	4500	6380	3440	4910	4668.22	0.44	18168	5333	5121	4998	4786	4663	5060	4725	92	1470	500	2940	5	1	18308101	857	-2.20	4.84	12	0.69	-2125.00	967.00	12400	20220809	-62.26	3030	20230306	54.46	10150	-53.89	20230417	3030	54.46	20230306	12400	-62.26	20220809	3030	54.46	20230306	0.09	N	214610	500	91 억	81297	N	N	0	N	N
135	20230808	110808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4615	-295	5	-6.01	540656275	115770	95.10	4995	4995	4500	6380	3440	4910	4670.09	0.44	14437	5333	5121	4998	4786	4663	5060	4725	92	1470	500	2940	5	1	18308101	845	-2.17	4.77	12	0.63	-2125.00	967.00	12400	20220809	-62.78	3030	20230306	52.31	10150	-54.53	20230417	3030	52.31	20230306	12400	-62.78	20220809	3030	52.31	20230306	0.09	N	214610	500	91 억	81297	N	N	0	N	N
136	20230808	100821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4770	-140	5	-2.85	240628650	50527	41.50	4995	4995	4675	6380	3440	4910	4762.38	0.44	-166	5333	5121	4998	4786	4663	5060	4725	92	1470	500	2940	5	1	18308101	873	-2.24	4.93	12	0.28	-2125.00	967.00	12400	20220809	-61.53	3030	20230306	57.43	10150	-53.00	20230417	3030	57.43	20230306	12400	-61.53	20220809	3030	57.43	20230306	0.09	N	214610	500	91 억	81297	N	N	0	N	N
137	20230808	090826	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	45	2	0.92	69929620	14526	11.93	4995	4995	4720	6380	3440	4910	4814.10	0.44	-696	5333	5121	4998	4786	4663	5060	4725	92	1470	500	2940	5	1	18308101	907	-2.33	5.12	12	0.08	-2125.00	967.00	12400	20220809	-60.04	3030	20230306	63.53	10150	-51.18	20230417	3030	63.53	20230306	12400	-60.04	20220809	3030	63.53	20230306	0.09	N	214610	500	91 억	81297	N	N	0	N	N
138	20230807	160817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4910	-50	5	-1.01	608846110	121697	41.42	5000	5210	4875	6440	3475	4960	5002.98	0.45	-1512	5610	5285	5085	4760	4560	5185	4660	92	1482	500	2970	5	1	18308101	899	-2.31	5.08	12	0.66	-2125.00	967.00	12400	20220809	-60.40	3030	20230306	62.05	10150	-51.63	20230417	3030	62.05	20230306	12400	-60.40	20220809	3030	62.05	20230306	0.11	N	214610	500	91 억	82809	N	N	0	N	N
139	20230807	150817	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4910	-50	5	-1.01	546979170	109073	37.12	5000	5210	4905	6440	3475	4960	5014.80	0.45	5900	5610	5285	5085	4760	4560	5185	4660	92	1482	500	2970	5	1	18308101	899	-2.31	5.08	12	0.60	-2125.00	967.00	12400	20220809	-60.40	3030	20230306	62.05	10150	-51.63	20230417	3030	62.05	20230306	12400	-60.40	20220809	3030	62.05	20230306	0.11	N	214610	500	91 억	82809	N	N	0	N	N
140	20230807	140821	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4935	-25	5	-0.50	479687460	95404	32.47	5000	5210	4930	6440	3475	4960	5027.96	0.45	6412	5610	5285	5085	4760	4560	5185	4660	92	1482	500	2970	5	1	18308101	904	-2.32	5.10	12	0.52	-2125.00	967.00	12400	20220809	-60.20	3030	20230306	62.87	10150	-51.38	20230417	3030	62.87	20230306	12400	-60.20	20220809	3030	62.87	20230306	0.11	N	214610	500	91 억	82809	N	N	0	N	N
141	20230807	130813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	60	2	1.21	421534430	83676	28.48	5000	5210	4930	6440	3475	4960	5037.70	0.45	7325	5610	5285	5085	4760	4560	5185	4660	92	1482	500	2970	10	1	18308101	919	-2.36	5.19	12	0.46	-2125.00	967.00	12400	20220809	-59.52	3030	20230306	65.68	10150	-50.54	20230417	3030	65.68	20230306	12400	-59.52	20220809	3030	65.68	20230306	0.11	N	214610	500	91 억	82809	N	N	0	N	N
142	20230807	120812	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5010	50	2	1.01	345064675	68370	23.27	5000	5210	4930	6440	3475	4960	5047.03	0.45	5550	5610	5285	5085	4760	4560	5185	4660	92	1482	500	2970	10	1	18308101	917	-2.36	5.18	12	0.37	-2125.00	967.00	12400	20220809	-59.60	3030	20230306	65.35	10150	-50.64	20230417	3030	65.35	20230306	12400	-59.60	20220809	3030	65.35	20230306	0.11	N	214610	500	91 억	82809	N	N	0	N	N
143	20230807	110805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5020	60	2	1.21	298857205	59155	20.13	5000	5210	4930	6440	3475	4960	5052.11	0.45	3755	5610	5285	5085	4760	4560	5185	4660	92	1482	500	2970	10	1	18308101	919	-2.36	5.19	12	0.32	-2125.00	967.00	12400	20220809	-59.52	3030	20230306	65.68	10150	-50.54	20230417	3030	65.68	20230306	12400	-59.52	20220809	3030	65.68	20230306	0.11	N	214610	500	91 억	82809	N	N	0	N	N
144	20230807	100815	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5040	80	2	1.61	212099640	41761	14.21	5000	5210	4980	6440	3475	4960	5078.91	0.45	9851	5610	5285	5085	4760	4560	5185	4660	92	1482	500	2970	10	1	18308101	923	-2.37	5.21	12	0.23	-2125.00	967.00	12400	20220809	-59.35	3030	20230306	66.34	10150	-50.34	20230417	3030	66.34	20230306	12400	-59.35	20220809	3030	66.34	20230306	0.11	N	214610	500	91 억	82809	N	N	0	N	N
145	20230807	090813	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5160	200	2	4.03	38880770	7680	2.61	5000	5170	4980	6440	3475	4960	5062.69	0.45	-317	5610	5285	5085	4760	4560	5185	4660	92	1482	500	2970	10	1	18308101	945	-2.43	5.34	12	0.04	-2125.00	967.00	12400	20220809	-58.39	3030	20230306	70.30	10150	-49.16	20230417	3030	70.30	20230306	12400	-58.39	20220809	3030	70.30	20230306	0.11	N	214610	500	91 억	82809	N	N	0	N	N
146	20230804	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4960	-300	5	-5.70	1488711590	292971	37.06	5390	5410	4885	6830	3690	5260	5081.43	0.49	-10980	5853	5556	5203	4906	4553	5705	5055	92	1570	500	3150	5	1	18308101	908	-2.33	5.13	12	1.60	-2125.00	967.00	12400	20220809	-60.00	3030	20230306	63.70	10150	-51.13	20230417	3030	63.70	20230306	12400	-60.00	20220809	3030	63.70	20230306	0.11	N	214610	500	91 억	90290	N	N	0	N	N
147	20230804	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4930	-330	5	-6.27	1462868375	287749	36.40	5390	5410	4885	6830	3690	5260	5083.83	0.49	-9432	5853	5556	5203	4906	4553	5705	5055	92	1570	500	3150	5	1	18308101	903	-2.32	5.10	12	1.57	-2125.00	967.00	12400	20220809	-60.24	3030	20230306	62.71	10150	-51.43	20230417	3030	62.71	20230306	12400	-60.24	20220809	3030	62.71	20230306	0.11	N	214610	500	91 억	90290	N	N	0	N	N
148	20230804	140819	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4910	-350	5	-6.65	1401212955	275225	34.81	5390	5410	4885	6830	3690	5260	5091.15	0.49	-6858	5853	5556	5203	4906	4553	5705	5055	92	1570	500	3150	5	1	18308101	899	-2.31	5.08	12	1.50	-2125.00	967.00	12400	20220809	-60.40	3030	20230306	62.05	10150	-51.63	20230417	3030	62.05	20230306	12400	-60.40	20220809	3030	62.05	20230306	0.11	N	214610	500	91 억	90290	N	N	0	N	N
149	20230804	130804	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4965	-295	5	-5.61	1312461365	257190	32.53	5390	5410	4885	6830	3690	5260	5103.08	0.49	958	5853	5556	5203	4906	4553	5705	5055	92	1570	500	3150	5	1	18308101	909	-2.34	5.13	12	1.40	-2125.00	967.00	12400	20220809	-59.96	3030	20230306	63.86	10150	-51.08	20230417	3030	63.86	20230306	12400	-59.96	20220809	3030	63.86	20230306	0.11	N	214610	500	91 억	90290	N	N	0	N	N
150	20230804	120802	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4955	-305	5	-5.80	1195853830	233496	29.53	5390	5410	4900	6830	3690	5260	5121.52	0.49	11903	5853	5556	5203	4906	4553	5705	5055	92	1570	500	3150	5	1	18308101	907	-2.33	5.12	12	1.28	-2125.00	967.00	12400	20220809	-60.04	3030	20230306	63.53	10150	-51.18	20230417	3030	63.53	20230306	12400	-60.04	20220809	3030	63.53	20230306	0.11	N	214610	500	91 억	90290	N	N	0	N	N
151	20230804	110811	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	-260	5	-4.94	935863270	180849	22.88	5390	5410	4970	6830	3690	5260	5174.83	0.49	-2713	5853	5556	5203	4906	4553	5705	5055	92	1570	500	3150	10	1	18308101	915	-2.35	5.17	12	0.99	-2125.00	967.00	12400	20220809	-59.68	3030	20230306	65.02	10150	-50.74	20230417	3030	65.02	20230306	12400	-59.68	20220809	3030	65.02	20230306	0.11	N	214610	500	91 억	90290	N	N	0	N	N
152	20230804	100757	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5150	-110	5	-2.09	613744780	117261	14.83	5390	5410	5080	6830	3690	5260	5234.01	0.49	-7049	5853	5556	5203	4906	4553	5705	5055	92	1570	500	3150	10	1	18308101	943	-2.42	5.33	12	0.64	-2125.00	967.00	12400	20220809	-58.47	3030	20230306	69.97	10150	-49.26	20230417	3030	69.97	20230306	12400	-58.47	20220809	3030	69.97	20230306	0.11	N	214610	500	91 억	90290	N	N	0	N	N
153	20230804	090758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5320	60	2	1.14	193163270	36080	4.56	5390	5410	5290	6830	3690	5260	5353.75	0.49	-12618	5853	5556	5203	4906	4553	5705	5055	92	1570	500	3150	10	1	18308101	974	-2.50	5.50	12	0.20	-2125.00	967.00	12400	20220809	-57.10	3030	20230306	75.58	10150	-47.59	20230417	3030	75.58	20230306	12400	-57.10	20220809	3030	75.58	20230306	0.11	N	214610	500	91 억	90290	N	N	0	N	N
154	20230803	160759	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5260	285	2	5.73	4149546040	783425	427.20	4970	5500	4850	6460	3485	4975	5296.68	0.48	2354	5361	5167	5006	4812	4651	5265	4910	92	1487	500	2980	10	1	18308101	963	-2.48	5.44	12	4.28	-2125.00	967.00	12400	20220809	-57.58	3030	20230306	73.60	10150	-48.18	20230417	3030	73.60	20230306	12400	-57.58	20220809	3030	73.60	20230306	0.11	N	214610	500	91 억	87831	N	N	0	N	N
155	20230803	150806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	325	2	6.53	4000310130	755152	411.78	4970	5500	4850	6460	3485	4975	5297.36	0.48	4024	5361	5167	5006	4812	4651	5265	4910	92	1487	500	2980	10	1	18308101	970	-2.49	5.48	12	4.12	-2125.00	967.00	12400	20220809	-57.26	3030	20230306	74.92	10150	-47.78	20230417	3030	74.92	20230306	12400	-57.26	20220809	3030	74.92	20230306	0.11	N	214610	500	91 억	87831	N	N	0	N	N
156	20230803	140758	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5300	325	2	6.53	3736961820	705778	384.86	4970	5500	4850	6460	3485	4975	5294.81	0.48	1095	5361	5167	5006	4812	4651	5265	4910	92	1487	500	2980	10	1	18308101	970	-2.49	5.48	12	3.86	-2125.00	967.00	12400	20220809	-57.26	3030	20230306	74.92	10150	-47.78	20230417	3030	74.92	20230306	12400	-57.26	20220809	3030	74.92	20230306	0.11	N	214610	500	91 억	87831	N	N	0	N	N
157	20230803	130801	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5280	305	2	6.13	3268537420	618188	337.09	4970	5500	4850	6460	3485	4975	5287.29	0.48	-970	5361	5167	5006	4812	4651	5265	4910	92	1487	500	2980	10	1	18308101	967	-2.48	5.46	12	3.38	-2125.00	967.00	12400	20220809	-57.42	3030	20230306	74.26	10150	-47.98	20230417	3030	74.26	20230306	12400	-57.42	20220809	3030	74.26	20230306	0.11	N	214610	500	91 억	87831	N	N	0	N	N
158	20230803	120805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5320	345	2	6.93	3114659420	588974	321.16	4970	5500	4850	6460	3485	4975	5288.28	0.48	-5689	5361	5167	5006	4812	4651	5265	4910	92	1487	500	2980	10	1	18308101	974	-2.50	5.50	12	3.22	-2125.00	967.00	12400	20220809	-57.10	3030	20230306	75.58	10150	-47.59	20230417	3030	75.58	20230306	12400	-57.10	20220809	3030	75.58	20230306	0.11	N	214610	500	91 억	87831	N	N	0	N	N
159	20230803	110755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5340	365	2	7.34	2483189340	471020	256.84	4970	5500	4850	6460	3485	4975	5271.94	0.48	-1332	5361	5167	5006	4812	4651	5265	4910	92	1487	500	2980	10	1	18308101	978	-2.51	5.52	12	2.57	-2125.00	967.00	12400	20220809	-56.94	3030	20230306	76.24	10150	-47.39	20230417	3030	76.24	20230306	12400	-56.94	20220809	3030	76.24	20230306	0.11	N	214610	500	91 억	87831	N	N	0	N	N
160	20230803	100753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5140	165	2	3.32	668252020	130359	71.08	4970	5250	4850	6460	3485	4975	5126.24	0.48	13581	5361	5167	5006	4812	4651	5265	4910	92	1487	500	2980	10	1	18308101	941	-2.42	5.32	12	0.71	-2125.00	967.00	12400	20220809	-58.55	3030	20230306	69.64	10150	-49.36	20230417	3030	69.64	20230306	12400	-58.55	20220809	3030	69.64	20230306	0.11	N	214610	500	91 억	87831	N	N	0	N	N
161	20230803	090755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	25	2	0.50	55487030	11205	6.11	4970	5000	4850	6460	3485	4975	4951.99	0.48	-7914	5361	5167	5006	4812	4651	5265	4910	92	1487	500	2980	10	1	18308101	915	-2.35	5.17	12	0.06	-2125.00	967.00	12400	20220809	-59.68	3030	20230306	65.02	10150	-50.74	20230417	3030	65.02	20230306	12400	-59.68	20220809	3030	65.02	20230306	0.11	N	214610	500	91 억	87831	N	N	0	N	N
162	20230802	160800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4975	30	2	0.61	915742550	183292	191.55	4940	5200	4845	6420	3465	4945	4996.12	0.61	-24657	5101	5022	4901	4822	4701	5062	4862	92	1477	500	2960	5	1	18308101	911	-2.34	5.14	12	1.00	-2125.00	967.00	12750	20220801	-60.98	3030	20230306	64.19	10150	-50.99	20230417	3030	64.19	20230306	12400	-59.88	20220809	3030	64.19	20230306	0.11	N	214610	500	91 억	111833	N	N	0	N	N
163	20230802	150809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4865	-80	5	-1.62	897284460	179565	187.65	4940	5200	4845	6420	3465	4945	4996.99	0.61	-23961	5101	5022	4901	4822	4701	5062	4862	92	1477	500	2960	5	1	18308101	891	-2.29	5.03	12	0.98	-2125.00	967.00	12750	20220801	-61.84	3030	20230306	60.56	10150	-52.07	20230417	3030	60.56	20230306	12400	-60.77	20220809	3030	60.56	20230306	0.11	N	214610	500	91 억	111833	N	N	0	N	N
164	20230802	140800	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4925	-20	5	-0.40	825588815	164955	172.39	4940	5200	4845	6420	3465	4945	5004.93	0.61	-15220	5101	5022	4901	4822	4701	5062	4862	92	1477	500	2960	5	1	18308101	902	-2.32	5.09	12	0.90	-2125.00	967.00	12750	20220801	-61.37	3030	20230306	62.54	10150	-51.48	20230417	3030	62.54	20230306	12400	-60.28	20220809	3030	62.54	20230306	0.11	N	214610	500	91 억	111833	N	N	0	N	N
165	20230802	130755	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4910	-35	5	-0.71	720216115	143382	149.84	4940	5200	4860	6420	3465	4945	5023.06	0.61	-13504	5101	5022	4901	4822	4701	5062	4862	92	1477	500	2960	5	1	18308101	899	-2.31	5.08	12	0.78	-2125.00	967.00	12750	20220801	-61.49	3030	20230306	62.05	10150	-51.63	20230417	3030	62.05	20230306	12400	-60.40	20220809	3030	62.05	20230306	0.11	N	214610	500	91 억	111833	N	N	0	N	N
166	20230802	120750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4960	15	2	0.30	688890370	137044	143.22	4940	5200	4860	6420	3465	4945	5026.78	0.61	-11167	5101	5022	4901	4822	4701	5062	4862	92	1477	500	2960	5	1	18308101	908	-2.33	5.13	12	0.75	-2125.00	967.00	12750	20220801	-61.10	3030	20230306	63.70	10150	-51.13	20230417	3030	63.70	20230306	12400	-60.00	20220809	3030	63.70	20230306	0.11	N	214610	500	91 억	111833	N	N	0	N	N
167	20230802	110751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5030	85	2	1.72	630453365	125277	130.92	4940	5200	4860	6420	3465	4945	5032.47	0.61	-10839	5101	5022	4901	4822	4701	5062	4862	92	1477	500	2960	10	1	18308101	921	-2.37	5.20	12	0.68	-2125.00	967.00	12750	20220801	-60.55	3030	20230306	66.01	10150	-50.44	20230417	3030	66.01	20230306	12400	-59.44	20220809	3030	66.01	20230306	0.11	N	214610	500	91 억	111833	N	N	0	N	N
168	20230802	100754	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	5000	55	2	1.11	522769035	103613	108.28	4940	5200	4860	6420	3465	4945	5045.40	0.61	-7655	5101	5022	4901	4822	4701	5062	4862	92	1477	500	2960	10	1	18308101	915	-2.35	5.17	12	0.57	-2125.00	967.00	12750	20220801	-60.78	3030	20230306	65.02	10150	-50.74	20230417	3030	65.02	20230306	12400	-59.68	20220809	3030	65.02	20230306	0.11	N	214610	500	91 억	111833	N	N	0	N	N
169	20230802	090752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4970	25	2	0.51	51943170	10570	11.05	4940	4970	4860	6420	3465	4945	4914.21	0.61	-1108	5101	5022	4901	4822	4701	5062	4862	92	1477	500	2960	5	1	18308101	910	-2.34	5.14	12	0.06	-2125.00	967.00	12750	20220801	-61.02	3030	20230306	64.03	10150	-51.03	20230417	3030	64.03	20230306	12400	-59.92	20220809	3030	64.03	20230306	0.11	N	214610	500	91 억	111833	N	N	0	N	N
170	20230801	160753	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4945	65	2	1.33	466249925	95276	101.70	4790	4980	4780	6340	3420	4880	4893.67	0.63	2505	5103	4991	4828	4716	4553	4910	4635	92	1460	500	2920	5	1	18308101	905	-2.33	5.11	12	0.52	-2125.00	967.00	12750	20220801	-61.22	3030	20230306	63.20	10150	-51.28	20230417	3030	63.20	20230306	12750	-61.22	20220801	3030	63.20	20230306	0.13	N	214610	500	91 억	115813	N	N	1	N	N
171	20230801	150749	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4890	10	2	0.20	445421705	91049	97.19	4790	4980	4780	6340	3420	4880	4892.11	0.63	2757	5103	4991	4828	4716	4553	4910	4635	92	1460	500	2920	5	1	18308101	895	-2.30	5.06	12	0.50	-2125.00	967.00	12750	20220801	-61.65	3030	20230306	61.39	10150	-51.82	20230417	3030	61.39	20230306	12750	-61.65	20220801	3030	61.39	20230306	0.13	N	214610	500	91 억	115813	N	N	1	N	N
172	20230801	140805	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4875	-5	5	-0.10	428301750	87533	93.43	4790	4980	4780	6340	3420	4880	4893.03	0.63	2516	5103	4991	4828	4716	4553	4910	4635	92	1460	500	2920	5	1	18308101	893	-2.29	5.04	12	0.48	-2125.00	967.00	12750	20220801	-61.76	3030	20230306	60.89	10150	-51.97	20230417	3030	60.89	20230306	12750	-61.76	20220801	3030	60.89	20230306	0.13	N	214610	500	91 억	115813	N	N	1	N	N
173	20230801	130746	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4885	5	2	0.10	354399770	72326	77.20	4790	4980	4780	6340	3420	4880	4900.03	0.63	5694	5103	4991	4828	4716	4553	4910	4635	92	1460	500	2920	5	1	18308101	894	-2.30	5.05	12	0.40	-2125.00	967.00	12750	20220801	-61.69	3030	20230306	61.22	10150	-51.87	20230417	3030	61.22	20230306	12750	-61.69	20220801	3030	61.22	20230306	0.13	N	214610	500	91 억	115813	N	N	1	N	N
174	20230801	120747	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4915	35	2	0.72	323979830	66115	70.57	4790	4980	4780	6340	3420	4880	4900.25	0.63	7775	5103	4991	4828	4716	4553	4910	4635	92	1460	500	2920	5	1	18308101	900	-2.31	5.08	12	0.36	-2125.00	967.00	12750	20220801	-61.45	3030	20230306	62.21	10150	-51.58	20230417	3030	62.21	20230306	12750	-61.45	20220801	3030	62.21	20230306	0.13	N	214610	500	91 억	115813	N	N	1	N	N
175	20230801	110744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4900	20	2	0.41	285374970	58229	62.15	4790	4980	4780	6340	3420	4880	4900.91	0.63	12431	5103	4991	4828	4716	4553	4910	4635	92	1460	500	2920	5	1	18308101	897	-2.31	5.07	12	0.32	-2125.00	967.00	12750	20220801	-61.57	3030	20230306	61.72	10150	-51.72	20230417	3030	61.72	20230306	12750	-61.57	20220801	3030	61.72	20230306	0.13	N	214610	500	91 억	115813	N	N	1	N	N
176	20230801	100748	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4950	70	2	1.43	220098330	44955	47.99	4790	4980	4780	6340	3420	4880	4895.97	0.63	14447	5103	4991	4828	4716	4553	4910	4635	92	1460	500	2920	5	1	18308101	906	-2.33	5.12	12	0.25	-2125.00	967.00	12750	20220801	-61.18	3030	20230306	63.37	10150	-51.23	20230417	3030	63.37	20230306	12750	-61.18	20220801	3030	63.37	20230306	0.13	N	214610	500	91 억	115813	N	N	1	N	N
177	20230801	090742	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	4885	5	2	0.10	68094735	14130	15.08	4790	4885	4780	6340	3420	4880	4819.16	0.63	9286	5103	4991	4828	4716	4553	4910	4635	92	1460	500	2920	5	1	18308101	894	-2.30	5.05	12	0.08	-2125.00	967.00	12750	20220801	-61.69	3030	20230306	61.22	10150	-51.87	20230417	3030	61.22	20230306	12750	-61.69	20220801	3030	61.22	20230306	0.13	N	214610	500	91 억	115813	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History