KissMeData/039860/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160454	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4405	35	2	0.80	244963655	55651	106.39	4365	4435	4355	5680	3060	4370	4401.78	1.37	-3943	4476	4422	4366	4312	4256	4395	4285	134	1310	500	2700	5	1	26807627	1181	25.32	2.05	12	0.21	174.00	2150.00	7570	20220906	-41.81	4050	20230727	8.77	6950	-36.62	20230102	4050	8.77	20230727	7570	-41.81	20220906	4050	8.77	20230727	4.34	N	039860	500	134 억	367023	N	N	0	N	N
3	20230831	150604	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4385	15	2	0.34	227622065	51697	98.83	4365	4435	4355	5680	3060	4370	4403.00	1.37	-3318	4476	4422	4366	4312	4256	4395	4285	134	1310	500	2700	5	1	26807627	1176	25.20	2.04	12	0.19	174.00	2150.00	7570	20220906	-42.07	4050	20230727	8.27	6950	-36.91	20230102	4050	8.27	20230727	7570	-42.07	20220906	4050	8.27	20230727	4.34	N	039860	500	134 억	367023	N	N	0	N	N
4	20230831	140638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4410	40	2	0.92	208985845	47456	90.73	4365	4435	4355	5680	3060	4370	4403.78	1.37	-1440	4476	4422	4366	4312	4256	4395	4285	134	1310	500	2700	5	1	26807627	1182	25.34	2.05	12	0.18	174.00	2150.00	7570	20220906	-41.74	4050	20230727	8.89	6950	-36.55	20230102	4050	8.89	20230727	7570	-41.74	20220906	4050	8.89	20230727	4.34	N	039860	500	134 억	367023	N	N	0	N	N
5	20230831	130619	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4370	0	3	0.00	173830155	39462	75.44	4365	4435	4355	5680	3060	4370	4405.00	1.37	1066	4476	4422	4366	4312	4256	4395	4285	134	1310	500	2700	5	1	26807627	1171	25.11	2.03	12	0.15	174.00	2150.00	7570	20220906	-42.27	4050	20230727	7.90	6950	-37.12	20230102	4050	7.90	20230727	7570	-42.27	20220906	4050	7.90	20230727	4.34	N	039860	500	134 억	367023	N	N	0	N	N
6	20230831	120631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4415	45	2	1.03	117997200	26777	51.19	4365	4435	4355	5680	3060	4370	4406.66	1.37	1162	4476	4422	4366	4312	4256	4395	4285	134	1310	500	2700	5	1	26807627	1184	25.37	2.05	12	0.10	174.00	2150.00	7570	20220906	-41.68	4050	20230727	9.01	6950	-36.47	20230102	4050	9.01	20230727	7570	-41.68	20220906	4050	9.01	20230727	4.34	N	039860	500	134 억	367023	N	N	0	N	N
7	20230831	110858	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4415	45	2	1.03	102013345	23153	44.26	4365	4435	4355	5680	3060	4370	4406.05	1.37	1092	4476	4422	4366	4312	4256	4395	4285	134	1310	500	2700	5	1	26807627	1184	25.37	2.05	12	0.09	174.00	2150.00	7570	20220906	-41.68	4050	20230727	9.01	6950	-36.47	20230102	4050	9.01	20230727	7570	-41.68	20220906	4050	9.01	20230727	4.34	N	039860	500	134 억	367023	N	N	0	N	N
8	20230831	100657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4410	40	2	0.92	56874665	12910	24.68	4365	4435	4355	5680	3060	4370	4405.47	1.37	-134	4476	4422	4366	4312	4256	4395	4285	134	1310	500	2700	5	1	26807627	1182	25.34	2.05	12	0.05	174.00	2150.00	7570	20220906	-41.74	4050	20230727	8.89	6950	-36.55	20230102	4050	8.89	20230727	7570	-41.74	20220906	4050	8.89	20230727	4.34	N	039860	500	134 억	367023	N	N	0	N	N
9	20230831	090547	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4415	45	2	1.03	2980800	680	1.30	4365	4420	4355	5680	3060	4370	4383.53	1.37	-44	4476	4422	4366	4312	4256	4395	4285	134	1310	500	2700	5	1	26807627	1184	25.37	2.05	12	0.00	174.00	2150.00	7570	20220906	-41.68	4050	20230727	9.01	6950	-36.47	20230102	4050	9.01	20230727	7570	-41.68	20220906	4050	9.01	20230727	4.34	N	039860	500	134 억	367023	N	N	0	N	N
10	20230830	160457	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4370	-15	5	-0.34	228294365	52221	88.85	4420	4420	4310	5700	3070	4385	4371.70	1.34	8096	4468	4426	4348	4306	4228	4447	4327	134	1315	500	2710	5	1	26807627	1171	25.11	2.03	12	0.19	174.00	2150.00	7570	20220906	-42.27	4050	20230727	7.90	6950	-37.12	20230102	4050	7.90	20230727	7570	-42.27	20220906	4050	7.90	20230727	4.37	N	039860	500	134 억	358958	N	N	0	N	N
11	20230830	150550	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4360	-25	5	-0.57	222496065	50893	86.59	4420	4420	4310	5700	3070	4385	4371.84	1.34	8108	4468	4426	4348	4306	4228	4447	4327	134	1315	500	2710	5	1	26807627	1169	25.06	2.03	12	0.19	174.00	2150.00	7570	20220906	-42.40	4050	20230727	7.65	6950	-37.27	20230102	4050	7.65	20230727	7570	-42.40	20220906	4050	7.65	20230727	4.37	N	039860	500	134 억	358958	N	N	0	N	N
12	20230830	140620	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4380	-5	5	-0.11	168567935	38528	65.55	4420	4420	4310	5700	3070	4385	4375.21	1.34	4589	4468	4426	4348	4306	4228	4447	4327	134	1315	500	2710	5	1	26807627	1174	25.17	2.04	12	0.14	174.00	2150.00	7570	20220906	-42.14	4050	20230727	8.15	6950	-36.98	20230102	4050	8.15	20230727	7570	-42.14	20220906	4050	8.15	20230727	4.37	N	039860	500	134 억	358958	N	N	0	N	N
13	20230830	130605	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4370	-15	5	-0.34	158709600	36275	61.72	4420	4420	4310	5700	3070	4385	4375.18	1.34	4440	4468	4426	4348	4306	4228	4447	4327	134	1315	500	2710	5	1	26807627	1171	25.11	2.03	12	0.14	174.00	2150.00	7570	20220906	-42.27	4050	20230727	7.90	6950	-37.12	20230102	4050	7.90	20230727	7570	-42.27	20220906	4050	7.90	20230727	4.37	N	039860	500	134 억	358958	N	N	0	N	N
14	20230830	120619	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4350	-35	5	-0.80	150089435	34297	58.36	4420	4420	4310	5700	3070	4385	4376.17	1.34	3926	4468	4426	4348	4306	4228	4447	4327	134	1315	500	2710	5	1	26807627	1166	25.00	2.02	12	0.13	174.00	2150.00	7570	20220906	-42.54	4050	20230727	7.41	6950	-37.41	20230102	4050	7.41	20230727	7570	-42.54	20220906	4050	7.41	20230727	4.37	N	039860	500	134 억	358958	N	N	0	N	N
15	20230830	110853	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4340	-45	5	-1.03	134560170	30734	52.29	4420	4420	4310	5700	3070	4385	4378.22	1.34	2399	4468	4426	4348	4306	4228	4447	4327	134	1315	500	2710	5	1	26807627	1163	24.94	2.02	12	0.11	174.00	2150.00	7570	20220906	-42.67	4050	20230727	7.16	6950	-37.55	20230102	4050	7.16	20230727	7570	-42.67	20220906	4050	7.16	20230727	4.37	N	039860	500	134 억	358958	N	N	0	N	N
16	20230830	100644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4385	0	3	0.00	78859745	17935	30.52	4420	4420	4310	5700	3070	4385	4396.97	1.34	-4613	4468	4426	4348	4306	4228	4447	4327	134	1315	500	2710	5	1	26807627	1176	25.20	2.04	12	0.07	174.00	2150.00	7570	20220906	-42.07	4050	20230727	8.27	6950	-36.91	20230102	4050	8.27	20230727	7570	-42.07	20220906	4050	8.27	20230727	4.37	N	039860	500	134 억	358958	N	N	0	N	N
17	20230830	090539	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4415	30	2	0.68	22823355	5197	8.84	4420	4420	4310	5700	3070	4385	4391.64	1.34	-1055	4468	4426	4348	4306	4228	4447	4327	134	1315	500	2710	5	1	26807627	1184	25.37	2.05	12	0.02	174.00	2150.00	7570	20220906	-41.68	4050	20230727	9.01	6950	-36.47	20230102	4050	9.01	20230727	7570	-41.68	20220906	4050	9.01	20230727	4.37	N	039860	500	134 억	358958	N	N	0	N	N
18	20230829	160452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4385	85	2	1.98	249043105	57265	103.97	4270	4390	4270	5590	3010	4300	4348.68	1.29	14021	4396	4347	4301	4252	4206	4372	4277	134	1290	500	2660	5	1	26807627	1176	25.20	2.04	12	0.21	174.00	2150.00	7570	20220906	-42.07	4050	20230727	8.27	6950	-36.91	20230102	4050	8.27	20230727	7570	-42.07	20220906	4050	8.27	20230727	4.38	N	039860	500	134 억	344939	N	N	0	N	N
19	20230829	150553	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4380	80	2	1.86	229143760	52718	95.72	4270	4390	4270	5590	3010	4300	4346.59	1.29	14809	4396	4347	4301	4252	4206	4372	4277	134	1290	500	2660	5	1	26807627	1174	25.17	2.04	12	0.20	174.00	2150.00	7570	20220906	-42.14	4050	20230727	8.15	6950	-36.98	20230102	4050	8.15	20230727	7570	-42.14	20220906	4050	8.15	20230727	4.38	N	039860	500	134 억	344939	N	N	0	N	N
20	20230829	140639	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4360	60	2	1.40	189984485	43735	79.41	4270	4390	4270	5590	3010	4300	4343.99	1.29	14090	4396	4347	4301	4252	4206	4372	4277	134	1290	500	2660	5	1	26807627	1169	25.06	2.03	12	0.16	174.00	2150.00	7570	20220906	-42.40	4050	20230727	7.65	6950	-37.27	20230102	4050	7.65	20230727	7570	-42.40	20220906	4050	7.65	20230727	4.38	N	039860	500	134 억	344939	N	N	0	N	N
21	20230829	130608	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4355	55	2	1.28	183099030	42153	76.54	4270	4390	4270	5590	3010	4300	4343.68	1.29	14612	4396	4347	4301	4252	4206	4372	4277	134	1290	500	2660	5	1	26807627	1167	25.03	2.03	12	0.16	174.00	2150.00	7570	20220906	-42.47	4050	20230727	7.53	6950	-37.34	20230102	4050	7.53	20230727	7570	-42.47	20220906	4050	7.53	20230727	4.38	N	039860	500	134 억	344939	N	N	0	N	N
22	20230829	120631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4335	35	2	0.81	141523700	32635	59.25	4270	4375	4270	5590	3010	4300	4336.56	1.29	9125	4396	4347	4301	4252	4206	4372	4277	134	1290	500	2660	5	1	26807627	1162	24.91	2.02	12	0.12	174.00	2150.00	7570	20220906	-42.73	4050	20230727	7.04	6950	-37.63	20230102	4050	7.04	20230727	7570	-42.73	20220906	4050	7.04	20230727	4.38	N	039860	500	134 억	344939	N	N	0	N	N
23	20230829	110958	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4355	55	2	1.28	111069665	25622	46.52	4270	4375	4270	5590	3010	4300	4334.93	1.29	7925	4396	4347	4301	4252	4206	4372	4277	134	1290	500	2660	5	1	26807627	1167	25.03	2.03	12	0.10	174.00	2150.00	7570	20220906	-42.47	4050	20230727	7.53	6950	-37.34	20230102	4050	7.53	20230727	7570	-42.47	20220906	4050	7.53	20230727	4.38	N	039860	500	134 억	344939	N	N	0	N	N
24	20230829	100703	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4320	20	2	0.47	66642030	15419	28.00	4270	4370	4270	5590	3010	4300	4322.07	1.29	-306	4396	4347	4301	4252	4206	4372	4277	134	1290	500	2660	5	1	26807627	1158	24.83	2.01	12	0.06	174.00	2150.00	7570	20220906	-42.93	4050	20230727	6.67	6950	-37.84	20230102	4050	6.67	20230727	7570	-42.93	20220906	4050	6.67	20230727	4.38	N	039860	500	134 억	344939	N	N	0	N	N
25	20230829	090443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4320	20	2	0.47	19375735	4522	8.21	4270	4345	4270	5590	3010	4300	4284.77	1.29	544	4396	4347	4301	4252	4206	4372	4277	134	1290	500	2660	5	1	26807627	1158	24.83	2.01	12	0.02	174.00	2150.00	7570	20220906	-42.93	4050	20230727	6.67	6950	-37.84	20230102	4050	6.67	20230727	7570	-42.93	20220906	4050	6.67	20230727	4.38	N	039860	500	134 억	344939	N	N	0	N	N
26	20230828	160440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4300	20	2	0.47	231285520	53924	143.92	4265	4350	4255	5560	3000	4280	4288.96	1.26	8158	4310	4295	4270	4255	4230	4282	4242	134	1280	500	2650	5	1	26807627	1153	24.71	2.00	12	0.20	174.00	2150.00	7570	20220906	-43.20	4050	20230727	6.17	6950	-38.13	20230102	4050	6.17	20230727	7570	-43.20	20220906	4050	6.17	20230727	4.40	N	039860	500	134 억	336528	N	N	0	N	N
27	20230828	150445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4285	5	2	0.12	217534275	50722	135.37	4265	4350	4255	5560	3000	4280	4288.76	1.26	8161	4310	4295	4270	4255	4230	4282	4242	134	1280	500	2650	5	1	26807627	1149	24.63	1.99	12	0.19	174.00	2150.00	7570	20220906	-43.39	4050	20230727	5.80	6950	-38.35	20230102	4050	5.80	20230727	7570	-43.39	20220906	4050	5.80	20230727	4.40	N	039860	500	134 억	336528	N	N	0	N	N
28	20230828	140447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4290	10	2	0.23	190001730	44305	118.24	4265	4350	4255	5560	3000	4280	4288.49	1.26	7445	4310	4295	4270	4255	4230	4282	4242	134	1280	500	2650	5	1	26807627	1150	24.66	2.00	12	0.17	174.00	2150.00	7570	20220906	-43.33	4050	20230727	5.93	6950	-38.27	20230102	4050	5.93	20230727	7570	-43.33	20220906	4050	5.93	20230727	4.40	N	039860	500	134 억	336528	N	N	0	N	N
29	20230828	130450	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4295	15	2	0.35	174468805	40681	108.57	4265	4350	4255	5560	3000	4280	4288.70	1.26	7382	4310	4295	4270	4255	4230	4282	4242	134	1280	500	2650	5	1	26807627	1151	24.68	2.00	12	0.15	174.00	2150.00	7570	20220906	-43.26	4050	20230727	6.05	6950	-38.20	20230102	4050	6.05	20230727	7570	-43.26	20220906	4050	6.05	20230727	4.40	N	039860	500	134 억	336528	N	N	0	N	N
30	20230828	120445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4340	60	2	1.40	155542320	36287	96.85	4265	4350	4255	5560	3000	4280	4286.45	1.26	7219	4310	4295	4270	4255	4230	4282	4242	134	1280	500	2650	5	1	26807627	1163	24.94	2.02	12	0.14	174.00	2150.00	7570	20220906	-42.67	4050	20230727	7.16	6950	-37.55	20230102	4050	7.16	20230727	7570	-42.67	20220906	4050	7.16	20230727	4.40	N	039860	500	134 억	336528	N	N	0	N	N
31	20230828	110441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4320	40	2	0.93	146474700	34197	91.27	4265	4350	4255	5560	3000	4280	4283.26	1.26	7217	4310	4295	4270	4255	4230	4282	4242	134	1280	500	2650	5	1	26807627	1158	24.83	2.01	12	0.13	174.00	2150.00	7570	20220906	-42.93	4050	20230727	6.67	6950	-37.84	20230102	4050	6.67	20230727	7570	-42.93	20220906	4050	6.67	20230727	4.40	N	039860	500	134 억	336528	N	N	0	N	N
32	20230828	100437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4270	-10	5	-0.23	74046525	17348	46.30	4265	4350	4255	5560	3000	4280	4268.30	1.26	-1430	4310	4295	4270	4255	4230	4282	4242	134	1280	500	2650	5	1	26807627	1145	24.54	1.99	12	0.06	174.00	2150.00	7570	20220906	-43.59	4050	20230727	5.43	6950	-38.56	20230102	4050	5.43	20230727	7570	-43.59	20220906	4050	5.43	20230727	4.40	N	039860	500	134 억	336528	N	N	0	N	N
33	20230828	090445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4265	-15	5	-0.35	29625600	6936	18.51	4265	4350	4265	5560	3000	4280	4271.28	1.26	3615	4310	4295	4270	4255	4230	4282	4242	134	1280	500	2650	5	1	26807627	1143	24.51	1.98	12	0.03	174.00	2150.00	7570	20220906	-43.66	4050	20230727	5.31	6950	-38.63	20230102	4050	5.31	20230727	7570	-43.66	20220906	4050	5.31	20230727	4.40	N	039860	500	134 억	336528	N	N	0	N	N
34	20230825	160441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4280	-5	5	-0.12	159745360	37469	83.19	4285	4285	4245	5570	3000	4285	4263.39	1.25	1913	4365	4325	4275	4235	4185	4345	4255	134	1285	500	2650	5	1	26807627	1147	24.60	1.99	12	0.14	174.00	2150.00	7570	20220906	-43.46	4050	20230727	5.68	6950	-38.42	20230102	4050	5.68	20230727	7570	-43.46	20220906	4050	5.68	20230727	4.41	N	039860	500	134 억	334114	N	N	0	N	N
35	20230825	150444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4270	-15	5	-0.35	146481475	34361	76.29	4285	4285	4245	5570	3000	4285	4263.01	1.25	1917	4365	4325	4275	4235	4185	4345	4255	134	1285	500	2650	5	1	26807627	1145	24.54	1.99	12	0.13	174.00	2150.00	7570	20220906	-43.59	4050	20230727	5.43	6950	-38.56	20230102	4050	5.43	20230727	7570	-43.59	20220906	4050	5.43	20230727	4.41	N	039860	500	134 억	334114	N	N	0	N	N
36	20230825	140442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4265	-20	5	-0.47	110715685	25959	57.64	4285	4285	4245	5570	3000	4285	4265.02	1.25	2565	4365	4325	4275	4235	4185	4345	4255	134	1285	500	2650	5	1	26807627	1143	24.51	1.98	12	0.10	174.00	2150.00	7570	20220906	-43.66	4050	20230727	5.31	6950	-38.63	20230102	4050	5.31	20230727	7570	-43.66	20220906	4050	5.31	20230727	4.41	N	039860	500	134 억	334114	N	N	0	N	N
37	20230825	130441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4265	-20	5	-0.47	96461930	22615	50.21	4285	4285	4245	5570	3000	4285	4265.39	1.25	2958	4365	4325	4275	4235	4185	4345	4255	134	1285	500	2650	5	1	26807627	1143	24.51	1.98	12	0.08	174.00	2150.00	7570	20220906	-43.66	4050	20230727	5.31	6950	-38.63	20230102	4050	5.31	20230727	7570	-43.66	20220906	4050	5.31	20230727	4.41	N	039860	500	134 억	334114	N	N	0	N	N
38	20230825	120441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4275	-10	5	-0.23	82992105	19459	43.21	4285	4285	4245	5570	3000	4285	4264.96	1.25	4591	4365	4325	4275	4235	4185	4345	4255	134	1285	500	2650	5	1	26807627	1146	24.57	1.99	12	0.07	174.00	2150.00	7570	20220906	-43.53	4050	20230727	5.56	6950	-38.49	20230102	4050	5.56	20230727	7570	-43.53	20220906	4050	5.56	20230727	4.41	N	039860	500	134 억	334114	N	N	0	N	N
39	20230825	110442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4285	0	3	0.00	75597610	17725	39.36	4285	4285	4245	5570	3000	4285	4265.02	1.25	4501	4365	4325	4275	4235	4185	4345	4255	134	1285	500	2650	5	1	26807627	1149	24.63	1.99	12	0.07	174.00	2150.00	7570	20220906	-43.39	4050	20230727	5.80	6950	-38.35	20230102	4050	5.80	20230727	7570	-43.39	20220906	4050	5.80	20230727	4.41	N	039860	500	134 억	334114	N	N	0	N	N
40	20230825	100442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4270	-15	5	-0.35	51535715	12085	26.83	4285	4285	4245	5570	3000	4285	4264.42	1.25	2729	4365	4325	4275	4235	4185	4345	4255	134	1285	500	2650	5	1	26807627	1145	24.54	1.99	12	0.05	174.00	2150.00	7570	20220906	-43.59	4050	20230727	5.43	6950	-38.56	20230102	4050	5.43	20230727	7570	-43.59	20220906	4050	5.43	20230727	4.41	N	039860	500	134 억	334114	N	N	0	N	N
41	20230825	090442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4245	-40	5	-0.93	11648285	2721	6.04	4285	4285	4245	5570	3000	4285	4280.87	1.25	-493	4365	4325	4275	4235	4185	4345	4255	134	1285	500	2650	5	1	26807627	1138	24.40	1.97	12	0.01	174.00	2150.00	7570	20220906	-43.92	4050	20230727	4.81	6950	-38.92	20230102	4050	4.81	20230727	7570	-43.92	20220906	4050	4.81	20230727	4.41	N	039860	500	134 억	334114	N	N	0	N	N
42	20230824	160438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4285	55	2	1.30	185535175	43531	74.85	4240	4315	4225	5490	2965	4230	4262.12	1.21	8273	4393	4311	4263	4181	4133	4352	4222	134	1260	500	2620	5	1	26807627	1149	24.63	1.99	12	0.16	174.00	2150.00	7570	20220906	-43.39	4050	20230727	5.80	6950	-38.35	20230102	4050	5.80	20230727	7570	-43.39	20220906	4050	5.80	20230727	4.35	N	039860	500	134 억	325449	N	N	0	N	N
43	20230824	150437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4260	30	2	0.71	166696655	39124	67.27	4240	4315	4225	5490	2965	4230	4260.73	1.21	8290	4393	4311	4263	4181	4133	4352	4222	134	1260	500	2620	5	1	26807627	1142	24.48	1.98	12	0.15	174.00	2150.00	7570	20220906	-43.73	4050	20230727	5.19	6950	-38.71	20230102	4050	5.19	20230727	7570	-43.73	20220906	4050	5.19	20230727	4.35	N	039860	500	134 억	325449	N	N	0	N	N
44	20230824	140439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4265	35	2	0.83	150192555	35254	60.61	4240	4315	4225	5490	2965	4230	4260.30	1.21	7162	4393	4311	4263	4181	4133	4352	4222	134	1260	500	2620	5	1	26807627	1143	24.51	1.98	12	0.13	174.00	2150.00	7570	20220906	-43.66	4050	20230727	5.31	6950	-38.63	20230102	4050	5.31	20230727	7570	-43.66	20220906	4050	5.31	20230727	4.35	N	039860	500	134 억	325449	N	N	0	N	N
45	20230824	130442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4260	30	2	0.71	116705115	27420	47.14	4240	4315	4225	5490	2965	4230	4256.20	1.21	4863	4393	4311	4263	4181	4133	4352	4222	134	1260	500	2620	5	1	26807627	1142	24.48	1.98	12	0.10	174.00	2150.00	7570	20220906	-43.73	4050	20230727	5.19	6950	-38.71	20230102	4050	5.19	20230727	7570	-43.73	20220906	4050	5.19	20230727	4.35	N	039860	500	134 억	325449	N	N	0	N	N
46	20230824	120441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4235	5	2	0.12	100404055	23572	40.53	4240	4315	4225	5490	2965	4230	4259.46	1.21	4164	4393	4311	4263	4181	4133	4352	4222	134	1260	500	2620	5	1	26807627	1135	24.34	1.97	12	0.09	174.00	2150.00	7570	20220906	-44.06	4050	20230727	4.57	6950	-39.06	20230102	4050	4.57	20230727	7570	-44.06	20220906	4050	4.57	20230727	4.35	N	039860	500	134 억	325449	N	N	0	N	N
47	20230824	110439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4265	35	2	0.83	88259420	20713	35.61	4240	4315	4225	5490	2965	4230	4261.06	1.21	4432	4393	4311	4263	4181	4133	4352	4222	134	1260	500	2620	5	1	26807627	1143	24.51	1.98	12	0.08	174.00	2150.00	7570	20220906	-43.66	4050	20230727	5.31	6950	-38.63	20230102	4050	5.31	20230727	7570	-43.66	20220906	4050	5.31	20230727	4.35	N	039860	500	134 억	325449	N	N	0	N	N
48	20230824	100438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4255	25	2	0.59	64031950	14998	25.79	4240	4315	4230	5490	2965	4230	4269.37	1.21	3434	4393	4311	4263	4181	4133	4352	4222	134	1260	500	2620	5	1	26807627	1141	24.45	1.98	12	0.06	174.00	2150.00	7570	20220906	-43.79	4050	20230727	5.06	6950	-38.78	20230102	4050	5.06	20230727	7570	-43.79	20220906	4050	5.06	20230727	4.35	N	039860	500	134 억	325449	N	N	0	N	N
49	20230824	090440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4245	15	2	0.35	2032415	479	0.82	4240	4260	4240	5490	2965	4230	4243.04	1.21	26	4393	4311	4263	4181	4133	4352	4222	134	1260	500	2620	5	1	26807627	1138	24.40	1.97	12	0.00	174.00	2150.00	7570	20220906	-43.92	4050	20230727	4.81	6950	-38.92	20230102	4050	4.81	20230727	7570	-43.92	20220906	4050	4.81	20230727	4.35	N	039860	500	134 억	325449	N	N	0	N	N
50	20230823	160435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4230	-65	5	-1.51	248626125	58159	64.69	4215	4345	4215	5580	3010	4295	4275.29	1.23	-5283	4618	4456	4358	4196	4098	4407	4147	134	1285	500	2660	5	1	26807627	1134	24.31	1.97	12	0.22	174.00	2150.00	7570	20220906	-44.12	4050	20230727	4.44	6950	-39.14	20230102	4050	4.44	20230727	7570	-44.12	20220906	4050	4.44	20230727	4.37	N	039860	500	134 억	330435	N	N	0	N	N
51	20230823	150438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4240	-55	5	-1.28	220331140	51478	57.26	4215	4345	4215	5580	3010	4295	4280.10	1.23	-3667	4618	4456	4358	4196	4098	4407	4147	134	1285	500	2660	5	1	26807627	1137	24.37	1.97	12	0.19	174.00	2150.00	7570	20220906	-43.99	4050	20230727	4.69	6950	-38.99	20230102	4050	4.69	20230727	7570	-43.99	20220906	4050	4.69	20230727	4.37	N	039860	500	134 억	330435	N	N	0	N	N
52	20230823	140440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4260	-35	5	-0.81	187470970	43738	48.65	4215	4345	4215	5580	3010	4295	4286.23	1.23	-2167	4618	4456	4358	4196	4098	4407	4147	134	1285	500	2660	5	1	26807627	1142	24.48	1.98	12	0.16	174.00	2150.00	7570	20220906	-43.73	4050	20230727	5.19	6950	-38.71	20230102	4050	5.19	20230727	7570	-43.73	20220906	4050	5.19	20230727	4.37	N	039860	500	134 억	330435	N	N	0	N	N
53	20230823	130437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4285	-10	5	-0.23	161645105	37683	41.91	4215	4345	4215	5580	3010	4295	4289.60	1.23	-2369	4618	4456	4358	4196	4098	4407	4147	134	1285	500	2660	5	1	26807627	1149	24.63	1.99	12	0.14	174.00	2150.00	7570	20220906	-43.39	4050	20230727	5.80	6950	-38.35	20230102	4050	5.80	20230727	7570	-43.39	20220906	4050	5.80	20230727	4.37	N	039860	500	134 억	330435	N	N	0	N	N
54	20230823	120440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4300	5	2	0.12	131345535	30613	34.05	4215	4345	4215	5580	3010	4295	4290.51	1.23	766	4618	4456	4358	4196	4098	4407	4147	134	1285	500	2660	5	1	26807627	1153	24.71	2.00	12	0.11	174.00	2150.00	7570	20220906	-43.20	4050	20230727	6.17	6950	-38.13	20230102	4050	6.17	20230727	7570	-43.20	20220906	4050	6.17	20230727	4.37	N	039860	500	134 억	330435	N	N	0	N	N
55	20230823	110438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4280	-15	5	-0.35	115104190	26825	29.84	4215	4345	4215	5580	3010	4295	4290.93	1.23	801	4618	4456	4358	4196	4098	4407	4147	134	1285	500	2660	5	1	26807627	1147	24.60	1.99	12	0.10	174.00	2150.00	7570	20220906	-43.46	4050	20230727	5.68	6950	-38.42	20230102	4050	5.68	20230727	7570	-43.46	20220906	4050	5.68	20230727	4.37	N	039860	500	134 억	330435	N	N	0	N	N
56	20230823	100437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4320	25	2	0.58	88498225	20639	22.96	4215	4345	4215	5580	3010	4295	4287.91	1.23	435	4618	4456	4358	4196	4098	4407	4147	134	1285	500	2660	5	1	26807627	1158	24.83	2.01	12	0.08	174.00	2150.00	7570	20220906	-42.93	4050	20230727	6.67	6950	-37.84	20230102	4050	6.67	20230727	7570	-42.93	20220906	4050	6.67	20230727	4.37	N	039860	500	134 억	330435	N	N	0	N	N
57	20230823	090442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4280	-15	5	-0.35	22920475	5423	6.03	4215	4340	4215	5580	3010	4295	4226.53	1.23	181	4618	4456	4358	4196	4098	4407	4147	134	1285	500	2660	5	1	26807627	1147	24.60	1.99	12	0.02	174.00	2150.00	7570	20220906	-43.46	4050	20230727	5.68	6950	-38.42	20230102	4050	5.68	20230727	7570	-43.46	20220906	4050	5.68	20230727	4.37	N	039860	500	134 억	330435	N	N	0	N	N
58	20230822	160434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4295	-95	5	-2.16	385395260	89111	52.98	4400	4520	4260	5700	3075	4390	4324.90	1.29	-16648	4616	4502	4301	4187	3986	4560	4245	134	1310	500	2720	5	1	26807627	1151	24.68	2.00	12	0.33	174.00	2150.00	7570	20220906	-43.26	4050	20230727	6.05	6950	-38.20	20230102	4050	6.05	20230727	7570	-43.26	20220906	4050	6.05	20230727	4.39	N	039860	500	134 억	347083	N	N	0	N	N
59	20230822	150435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4350	-40	5	-0.91	358187755	82782	49.22	4400	4520	4260	5700	3075	4390	4326.88	1.29	-16552	4616	4502	4301	4187	3986	4560	4245	134	1310	500	2720	5	1	26807627	1166	25.00	2.02	12	0.31	174.00	2150.00	7570	20220906	-42.54	4050	20230727	7.41	6950	-37.41	20230102	4050	7.41	20230727	7570	-42.54	20220906	4050	7.41	20230727	4.39	N	039860	500	134 억	347083	N	N	0	N	N
60	20230822	140440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4300	-90	5	-2.05	341935725	78992	46.96	4400	4520	4260	5700	3075	4390	4328.74	1.29	-16228	4616	4502	4301	4187	3986	4560	4245	134	1310	500	2720	5	1	26807627	1153	24.71	2.00	12	0.29	174.00	2150.00	7570	20220906	-43.20	4050	20230727	6.17	6950	-38.13	20230102	4050	6.17	20230727	7570	-43.20	20220906	4050	6.17	20230727	4.39	N	039860	500	134 억	347083	N	N	0	N	N
61	20230822	130436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4290	-100	5	-2.28	268039510	61774	36.73	4400	4520	4260	5700	3075	4390	4339.03	1.29	-12330	4616	4502	4301	4187	3986	4560	4245	134	1310	500	2720	5	1	26807627	1150	24.66	2.00	12	0.23	174.00	2150.00	7570	20220906	-43.33	4050	20230727	5.93	6950	-38.27	20230102	4050	5.93	20230727	7570	-43.33	20220906	4050	5.93	20230727	4.39	N	039860	500	134 억	347083	N	N	0	N	N
62	20230822	120428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4300	-90	5	-2.05	235495345	54189	32.22	4400	4520	4260	5700	3075	4390	4345.81	1.29	-9652	4616	4502	4301	4187	3986	4560	4245	134	1310	500	2720	5	1	26807627	1153	24.71	2.00	12	0.20	174.00	2150.00	7570	20220906	-43.20	4050	20230727	6.17	6950	-38.13	20230102	4050	6.17	20230727	7570	-43.20	20220906	4050	6.17	20230727	4.39	N	039860	500	134 억	347083	N	N	0	N	N
63	20230822	110433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4335	-55	5	-1.25	202236780	46473	27.63	4400	4520	4260	5700	3075	4390	4351.70	1.29	-8535	4616	4502	4301	4187	3986	4560	4245	134	1310	500	2720	5	1	26807627	1162	24.91	2.02	12	0.17	174.00	2150.00	7570	20220906	-42.73	4050	20230727	7.04	6950	-37.63	20230102	4050	7.04	20230727	7570	-42.73	20220906	4050	7.04	20230727	4.39	N	039860	500	134 억	347083	N	N	0	N	N
64	20230822	100432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4335	-55	5	-1.25	160284865	36774	21.86	4400	4520	4260	5700	3075	4390	4358.65	1.29	-6914	4616	4502	4301	4187	3986	4560	4245	134	1310	500	2720	5	1	26807627	1162	24.91	2.02	12	0.14	174.00	2150.00	7570	20220906	-42.73	4050	20230727	7.04	6950	-37.63	20230102	4050	7.04	20230727	7570	-42.73	20220906	4050	7.04	20230727	4.39	N	039860	500	134 억	347083	N	N	0	N	N
65	20230822	090434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4285	-105	5	-2.39	48039690	10991	6.53	4400	4400	4265	5700	3075	4390	4370.82	1.29	-7159	4616	4502	4301	4187	3986	4560	4245	134	1310	500	2720	5	1	26807627	1149	24.63	1.99	12	0.04	174.00	2150.00	7570	20220906	-43.39	4050	20230727	5.80	6950	-38.35	20230102	4050	5.80	20230727	7570	-43.39	20220906	4050	5.80	20230727	4.39	N	039860	500	134 억	347083	N	N	0	N	N
66	20230821	160434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4390	190	2	4.52	717919790	167114	190.51	4190	4415	4100	5460	2940	4200	4295.42	1.30	-2671	4303	4251	4198	4146	4093	4277	4172	134	1260	500	2600	5	1	26807627	1177	25.23	2.04	12	0.62	174.00	2150.00	7570	20220906	-42.01	4050	20230727	8.40	6950	-36.83	20230102	4050	8.40	20230727	7570	-42.01	20220906	4050	8.40	20230727	4.41	N	039860	500	134 억	348730	N	N	17	N	N
67	20230821	150435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4280	80	2	1.90	493046615	115745	131.95	4190	4340	4100	5460	2940	4200	4259.79	1.30	-1386	4303	4251	4198	4146	4093	4277	4172	134	1260	500	2600	5	1	26807627	1147	24.60	1.99	12	0.43	174.00	2150.00	7570	20220906	-43.46	4050	20230727	5.68	6950	-38.42	20230102	4050	5.68	20230727	7570	-43.46	20220906	4050	5.68	20230727	4.41	N	039860	500	134 억	348730	N	N	17	N	N
68	20230821	140436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4265	65	2	1.55	206878120	48348	55.12	4190	4340	4190	5460	2940	4200	4279.02	1.30	-3119	4303	4251	4198	4146	4093	4277	4172	134	1260	500	2600	5	1	26807627	1143	24.51	1.98	12	0.18	174.00	2150.00	7570	20220906	-43.66	4050	20230727	5.31	6950	-38.63	20230102	4050	5.31	20230727	7570	-43.66	20220906	4050	5.31	20230727	4.41	N	039860	500	134 억	348730	N	N	17	N	N
69	20230821	130438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4290	90	2	2.14	166065415	38764	44.19	4190	4340	4190	5460	2940	4200	4284.12	1.30	-2680	4303	4251	4198	4146	4093	4277	4172	134	1260	500	2600	5	1	26807627	1150	24.66	2.00	12	0.14	174.00	2150.00	7570	20220906	-43.33	4050	20230727	5.93	6950	-38.27	20230102	4050	5.93	20230727	7570	-43.33	20220906	4050	5.93	20230727	4.41	N	039860	500	134 억	348730	N	N	17	N	N
70	20230821	120436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4310	110	2	2.62	148577555	34692	39.55	4190	4340	4190	5460	2940	4200	4282.88	1.30	-3082	4303	4251	4198	4146	4093	4277	4172	134	1260	500	2600	5	1	26807627	1155	24.77	2.00	12	0.13	174.00	2150.00	7570	20220906	-43.06	4050	20230727	6.42	6950	-37.99	20230102	4050	6.42	20230727	7570	-43.06	20220906	4050	6.42	20230727	4.41	N	039860	500	134 억	348730	N	N	17	N	N
71	20230821	110435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4320	120	2	2.86	136687700	31940	36.41	4190	4340	4190	5460	2940	4200	4279.64	1.30	-3059	4303	4251	4198	4146	4093	4277	4172	134	1260	500	2600	5	1	26807627	1158	24.83	2.01	12	0.12	174.00	2150.00	7570	20220906	-42.93	4050	20230727	6.67	6950	-37.84	20230102	4050	6.67	20230727	7570	-42.93	20220906	4050	6.67	20230727	4.41	N	039860	500	134 억	348730	N	N	17	N	N
72	20230821	100434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4325	125	2	2.98	96319950	22616	25.78	4190	4340	4190	5460	2940	4200	4259.06	1.30	-4224	4303	4251	4198	4146	4093	4277	4172	134	1260	500	2600	5	1	26807627	1159	24.86	2.01	12	0.08	174.00	2150.00	7570	20220906	-42.87	4050	20230727	6.79	6950	-37.77	20230102	4050	6.79	20230727	7570	-42.87	20220906	4050	6.79	20230727	4.41	N	039860	500	134 억	348730	N	N	17	N	N
73	20230821	090440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4235	35	2	0.83	15289615	3642	4.15	4190	4240	4190	5460	2940	4200	4198.11	1.30	829	4303	4251	4198	4146	4093	4277	4172	134	1260	500	2600	5	1	26807627	1135	24.34	1.97	12	0.01	174.00	2150.00	7570	20220906	-44.06	4050	20230727	4.57	6950	-39.06	20230102	4050	4.57	20230727	7570	-44.06	20220906	4050	4.57	20230727	4.41	N	039860	500	134 억	348730	N	N	17	N	N
74	20230818	160434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4200	-65	5	-1.52	358598490	85894	83.33	4180	4250	4145	5540	2990	4265	4174.89	1.41	-27928	4438	4351	4293	4206	4148	4322	4177	134	1275	500	2640	5	1	26807627	1126	24.14	1.95	12	0.32	174.00	2150.00	7570	20220906	-44.52	4050	20230727	3.70	6950	-39.57	20230102	4050	3.70	20230727	7570	-44.52	20220906	4050	3.70	20230727	4.48	N	039860	500	134 억	378068	N	N	17	N	N
75	20230818	150429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4185	-80	5	-1.88	331921820	79535	77.16	4180	4250	4145	5540	2990	4265	4173.28	1.41	-26187	4438	4351	4293	4206	4148	4322	4177	134	1275	500	2640	5	1	26807627	1122	24.05	1.95	12	0.30	174.00	2150.00	7570	20220906	-44.72	4050	20230727	3.33	6950	-39.78	20230102	4050	3.33	20230727	7570	-44.72	20220906	4050	3.33	20230727	4.48	N	039860	500	134 억	378068	N	N	297	N	N
76	20230818	140433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4185	-80	5	-1.88	289985640	69492	67.42	4180	4250	4145	5540	2990	4265	4172.94	1.41	-20957	4438	4351	4293	4206	4148	4322	4177	134	1275	500	2640	5	1	26807627	1122	24.05	1.95	12	0.26	174.00	2150.00	7570	20220906	-44.72	4050	20230727	3.33	6950	-39.78	20230102	4050	3.33	20230727	7570	-44.72	20220906	4050	3.33	20230727	4.48	N	039860	500	134 억	378068	N	N	297	N	N
77	20230818	130430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4190	-75	5	-1.76	248196030	59508	57.73	4180	4250	4145	5540	2990	4265	4170.80	1.41	-18551	4438	4351	4293	4206	4148	4322	4177	134	1275	500	2640	5	1	26807627	1123	24.08	1.95	12	0.22	174.00	2150.00	7570	20220906	-44.65	4050	20230727	3.46	6950	-39.71	20230102	4050	3.46	20230727	7570	-44.65	20220906	4050	3.46	20230727	4.48	N	039860	500	134 억	378068	N	N	297	N	N
78	20230818	120440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4195	-70	5	-1.64	214270285	51415	49.88	4180	4250	4145	5540	2990	4265	4167.47	1.41	-18564	4438	4351	4293	4206	4148	4322	4177	134	1275	500	2640	5	1	26807627	1125	24.11	1.95	12	0.19	174.00	2150.00	7570	20220906	-44.58	4050	20230727	3.58	6950	-39.64	20230102	4050	3.58	20230727	7570	-44.58	20220906	4050	3.58	20230727	4.48	N	039860	500	134 억	378068	N	N	297	N	N
79	20230818	110432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4190	-75	5	-1.76	192776890	46294	44.91	4180	4250	4145	5540	2990	4265	4164.19	1.41	-18044	4438	4351	4293	4206	4148	4322	4177	134	1275	500	2640	5	1	26807627	1123	24.08	1.95	12	0.17	174.00	2150.00	7570	20220906	-44.65	4050	20230727	3.46	6950	-39.71	20230102	4050	3.46	20230727	7570	-44.65	20220906	4050	3.46	20230727	4.48	N	039860	500	134 억	378068	N	N	297	N	N
80	20230818	100433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4170	-95	5	-2.23	127333795	30545	29.63	4180	4250	4150	5540	2990	4265	4168.73	1.41	-12860	4438	4351	4293	4206	4148	4322	4177	134	1275	500	2640	5	1	26807627	1118	23.97	1.94	12	0.11	174.00	2150.00	7570	20220906	-44.91	4050	20230727	2.96	6950	-40.00	20230102	4050	2.96	20230727	7570	-44.91	20220906	4050	2.96	20230727	4.48	N	039860	500	134 억	378068	N	N	297	N	N
81	20230818	090434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4180	-85	5	-1.99	25673185	6147	5.96	4180	4250	4150	5540	2990	4265	4176.54	1.41	-935	4438	4351	4293	4206	4148	4322	4177	134	1275	500	2640	5	1	26807627	1121	24.02	1.94	12	0.02	174.00	2150.00	7570	20220906	-44.78	4050	20230727	3.21	6950	-39.86	20230102	4050	3.21	20230727	7570	-44.78	20220906	4050	3.21	20230727	4.48	N	039860	500	134 억	378068	N	N	297	N	N
82	20230817	160434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4265	-135	5	-3.07	422252880	98749	58.58	4355	4380	4235	5720	3080	4400	4276.04	1.44	-10727	4553	4476	4438	4361	4323	4457	4342	134	1320	500	2720	5	1	26807627	1143	24.51	1.98	12	0.37	174.00	2150.00	7570	20220906	-43.66	4050	20230727	5.31	6950	-38.63	20230102	4050	5.31	20230727	7570	-43.66	20220906	4050	5.31	20230727	4.49	N	039860	500	134 억	385893	N	N	297	N	N
83	20230817	150437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4280	-120	5	-2.73	331308405	77390	45.91	4355	4380	4235	5720	3080	4400	4281.02	1.44	-10176	4553	4476	4438	4361	4323	4457	4342	134	1320	500	2720	5	1	26807627	1147	24.60	1.99	12	0.29	174.00	2150.00	7570	20220906	-43.46	4050	20230727	5.68	6950	-38.42	20230102	4050	5.68	20230727	7570	-43.46	20220906	4050	5.68	20230727	4.49	N	039860	500	134 억	385893	N	N	37	N	N
84	20230817	140434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4290	-110	5	-2.50	295624525	69041	40.96	4355	4380	4235	5720	3080	4400	4281.87	1.44	-8108	4553	4476	4438	4361	4323	4457	4342	134	1320	500	2720	5	1	26807627	1150	24.66	2.00	12	0.26	174.00	2150.00	7570	20220906	-43.33	4050	20230727	5.93	6950	-38.27	20230102	4050	5.93	20230727	7570	-43.33	20220906	4050	5.93	20230727	4.49	N	039860	500	134 억	385893	N	N	37	N	N
85	20230817	130431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4275	-125	5	-2.84	270310680	63125	37.45	4355	4380	4235	5720	3080	4400	4282.15	1.44	-6352	4553	4476	4438	4361	4323	4457	4342	134	1320	500	2720	5	1	26807627	1146	24.57	1.99	12	0.24	174.00	2150.00	7570	20220906	-43.53	4050	20230727	5.56	6950	-38.49	20230102	4050	5.56	20230727	7570	-43.53	20220906	4050	5.56	20230727	4.49	N	039860	500	134 억	385893	N	N	37	N	N
86	20230817	120433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4285	-115	5	-2.61	246513615	57555	34.15	4355	4380	4235	5720	3080	4400	4283.10	1.44	-5699	4553	4476	4438	4361	4323	4457	4342	134	1320	500	2720	5	1	26807627	1149	24.63	1.99	12	0.21	174.00	2150.00	7570	20220906	-43.39	4050	20230727	5.80	6950	-38.35	20230102	4050	5.80	20230727	7570	-43.39	20220906	4050	5.80	20230727	4.49	N	039860	500	134 억	385893	N	N	37	N	N
87	20230817	110433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4270	-130	5	-2.95	220914935	51583	30.60	4355	4380	4235	5720	3080	4400	4282.71	1.44	-5037	4553	4476	4438	4361	4323	4457	4342	134	1320	500	2720	5	1	26807627	1145	24.54	1.99	12	0.19	174.00	2150.00	7570	20220906	-43.59	4050	20230727	5.43	6950	-38.56	20230102	4050	5.43	20230727	7570	-43.59	20220906	4050	5.43	20230727	4.49	N	039860	500	134 억	385893	N	N	37	N	N
88	20230817	100432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4280	-120	5	-2.73	152655110	35535	21.08	4355	4380	4250	5720	3080	4400	4295.91	1.44	917	4553	4476	4438	4361	4323	4457	4342	134	1320	500	2720	5	1	26807627	1147	24.60	1.99	12	0.13	174.00	2150.00	7570	20220906	-43.46	4050	20230727	5.68	6950	-38.42	20230102	4050	5.68	20230727	7570	-43.46	20220906	4050	5.68	20230727	4.49	N	039860	500	134 억	385893	N	N	37	N	N
89	20230817	090431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4330	-70	5	-1.59	29494015	6779	4.02	4355	4380	4330	5720	3080	4400	4350.79	1.44	152	4553	4476	4438	4361	4323	4457	4342	134	1320	500	2720	5	1	26807627	1161	24.89	2.01	12	0.03	174.00	2150.00	7570	20220906	-42.80	4050	20230727	6.91	6950	-37.70	20230102	4050	6.91	20230727	7570	-42.80	20220906	4050	6.91	20230727	4.49	N	039860	500	134 억	385893	N	N	37	N	N
90	20230816	160432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4400	-190	5	-4.14	737901515	166246	118.41	4415	4515	4400	5960	3215	4590	4439.41	1.36	20848	4750	4670	4630	4550	4510	4650	4530	134	1372	500	2840	5	1	26807627	1180	25.29	2.05	12	0.62	174.00	2150.00	7570	20220906	-41.88	4050	20230727	8.64	6950	-36.69	20230102	4050	8.64	20230727	7570	-41.88	20220906	4050	8.64	20230727	4.47	N	039860	500	134 억	363995	N	N	37	N	N
91	20230816	150432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4420	-170	5	-3.70	626120690	140892	100.35	4415	4515	4400	5960	3215	4590	4443.98	1.36	15759	4750	4670	4630	4550	4510	4650	4530	134	1372	500	2840	5	1	26807627	1185	25.40	2.06	12	0.53	174.00	2150.00	7570	20220906	-41.61	4050	20230727	9.14	6950	-36.40	20230102	4050	9.14	20230727	7570	-41.61	20220906	4050	9.14	20230727	4.47	N	039860	500	134 억	363995	N	N	283	N	N
92	20230816	140431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4445	-145	5	-3.16	557178205	125310	89.25	4415	4515	4400	5960	3215	4590	4446.40	1.36	19271	4750	4670	4630	4550	4510	4650	4530	134	1372	500	2840	5	1	26807627	1192	25.55	2.07	12	0.47	174.00	2150.00	7570	20220906	-41.28	4050	20230727	9.75	6950	-36.04	20230102	4050	9.75	20230727	7570	-41.28	20220906	4050	9.75	20230727	4.47	N	039860	500	134 억	363995	N	N	283	N	N
93	20230816	130432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4465	-125	5	-2.72	474164760	106628	75.95	4415	4515	4400	5960	3215	4590	4446.91	1.36	17229	4750	4670	4630	4550	4510	4650	4530	134	1372	500	2840	5	1	26807627	1197	25.66	2.08	12	0.40	174.00	2150.00	7570	20220906	-41.02	4050	20230727	10.25	6950	-35.76	20230102	4050	10.25	20230727	7570	-41.02	20220906	4050	10.25	20230727	4.47	N	039860	500	134 억	363995	N	N	283	N	N
94	20230816	120438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4485	-105	5	-2.29	433375715	97470	69.42	4415	4515	4400	5960	3215	4590	4446.25	1.36	14472	4750	4670	4630	4550	4510	4650	4530	134	1372	500	2840	5	1	26807627	1202	25.78	2.09	12	0.36	174.00	2150.00	7570	20220906	-40.75	4050	20230727	10.74	6950	-35.47	20230102	4050	10.74	20230727	7570	-40.75	20220906	4050	10.74	20230727	4.47	N	039860	500	134 억	363995	N	N	283	N	N
95	20230816	110435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4490	-100	5	-2.18	351703660	79250	56.45	4415	4515	4400	5960	3215	4590	4437.90	1.36	23872	4750	4670	4630	4550	4510	4650	4530	134	1372	500	2840	5	1	26807627	1204	25.80	2.09	12	0.30	174.00	2150.00	7570	20220906	-40.69	4050	20230727	10.86	6950	-35.40	20230102	4050	10.86	20230727	7570	-40.69	20220906	4050	10.86	20230727	4.47	N	039860	500	134 억	363995	N	N	283	N	N
96	20230816	100431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4425	-165	5	-3.59	312270475	70443	50.17	4415	4505	4400	5960	3215	4590	4432.95	1.36	21295	4750	4670	4630	4550	4510	4650	4530	134	1372	500	2840	5	1	26807627	1186	25.43	2.06	12	0.26	174.00	2150.00	7570	20220906	-41.55	4050	20230727	9.26	6950	-36.33	20230102	4050	9.26	20230727	7570	-41.55	20220906	4050	9.26	20230727	4.47	N	039860	500	134 억	363995	N	N	283	N	N
97	20230816	090429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4475	-115	5	-2.51	147688380	33378	23.77	4415	4505	4400	5960	3215	4590	4424.72	1.36	11127	4750	4670	4630	4550	4510	4650	4530	134	1372	500	2840	5	1	26807627	1200	25.72	2.08	12	0.12	174.00	2150.00	7570	20220906	-40.89	4050	20230727	10.49	6950	-35.61	20230102	4050	10.49	20230727	7570	-40.89	20220906	4050	10.49	20230727	4.47	N	039860	500	134 억	363995	N	N	283	N	N
98	20230814	160428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4590	-95	5	-2.03	647871590	139682	99.87	4675	4710	4590	6090	3280	4685	4638.30	1.40	-11574	4788	4736	4678	4626	4568	4707	4597	134	1405	500	2900	5	1	26807627	1230	26.38	2.13	12	0.52	174.00	2150.00	7570	20220906	-39.37	4050	20230727	13.33	6950	-33.96	20230102	4050	13.33	20230727	7570	-39.37	20220906	4050	13.33	20230727	4.53	N	039860	500	134 억	375466	N	N	283	N	N
99	20230814	150425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4605	-80	5	-1.71	601262385	129543	92.62	4675	4710	4600	6090	3280	4685	4641.41	1.40	-10724	4788	4736	4678	4626	4568	4707	4597	134	1405	500	2900	5	1	26807627	1234	26.47	2.14	12	0.48	174.00	2150.00	7570	20220906	-39.17	4050	20230727	13.70	6950	-33.74	20230102	4050	13.70	20230727	7570	-39.17	20220906	4050	13.70	20230727	4.53	N	039860	500	134 억	375466	N	N	13	N	N
100	20230814	140426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4605	-80	5	-1.71	484599785	104237	74.53	4675	4710	4600	6090	3280	4685	4649.02	1.40	-5575	4788	4736	4678	4626	4568	4707	4597	134	1405	500	2900	5	1	26807627	1234	26.47	2.14	12	0.39	174.00	2150.00	7570	20220906	-39.17	4050	20230727	13.70	6950	-33.74	20230102	4050	13.70	20230727	7570	-39.17	20220906	4050	13.70	20230727	4.53	N	039860	500	134 억	375466	N	N	13	N	N
101	20230814	130424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4650	-35	5	-0.75	408102540	87718	62.72	4675	4710	4600	6090	3280	4685	4652.44	1.40	-403	4788	4736	4678	4626	4568	4707	4597	134	1405	500	2900	5	1	26807627	1247	26.72	2.16	12	0.33	174.00	2150.00	7570	20220906	-38.57	4050	20230727	14.81	6950	-33.09	20230102	4050	14.81	20230727	7570	-38.57	20220906	4050	14.81	20230727	4.53	N	039860	500	134 억	375466	N	N	13	N	N
102	20230814	120425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4620	-65	5	-1.39	387558915	83285	59.55	4675	4710	4600	6090	3280	4685	4653.41	1.40	-218	4788	4736	4678	4626	4568	4707	4597	134	1405	500	2900	5	1	26807627	1239	26.55	2.15	12	0.31	174.00	2150.00	7570	20220906	-38.97	4050	20230727	14.07	6950	-33.53	20230102	4050	14.07	20230727	7570	-38.97	20220906	4050	14.07	20230727	4.53	N	039860	500	134 억	375466	N	N	13	N	N
103	20230814	110424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4705	20	2	0.43	348614780	74914	53.56	4675	4710	4600	6090	3280	4685	4653.53	1.40	1427	4788	4736	4678	4626	4568	4707	4597	134	1405	500	2900	5	1	26807627	1261	27.04	2.19	12	0.28	174.00	2150.00	7570	20220906	-37.85	4050	20230727	16.17	6950	-32.30	20230102	4050	16.17	20230727	7570	-37.85	20220906	4050	16.17	20230727	4.53	N	039860	500	134 억	375466	N	N	13	N	N
104	20230814	100424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4615	-70	5	-1.49	228262370	49066	35.08	4675	4690	4615	6090	3280	4685	4652.15	1.40	-10778	4788	4736	4678	4626	4568	4707	4597	134	1405	500	2900	5	1	26807627	1237	26.52	2.15	12	0.18	174.00	2150.00	7570	20220906	-39.04	4050	20230727	13.95	6950	-33.60	20230102	4050	13.95	20230727	7570	-39.04	20220906	4050	13.95	20230727	4.53	N	039860	500	134 억	375466	N	N	13	N	N
105	20230814	090424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4655	-30	5	-0.64	19692290	4217	3.02	4675	4685	4655	6090	3280	4685	4669.74	1.40	-12	4788	4736	4678	4626	4568	4707	4597	134	1405	500	2900	5	1	26807627	1248	26.75	2.17	12	0.02	174.00	2150.00	7570	20220906	-38.51	4050	20230727	14.94	6950	-33.02	20230102	4050	14.94	20230727	7570	-38.51	20220906	4050	14.94	20230727	4.53	N	039860	500	134 억	375466	N	N	13	N	N
106	20230811	160423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4685	-15	5	-0.32	649729570	138638	57.46	4700	4730	4620	6110	3290	4700	4686.52	1.28	32835	4793	4746	4673	4626	4553	4770	4650	134	1410	500	2910	5	1	26807627	1256	26.93	2.18	12	0.52	174.00	2150.00	7570	20220906	-38.11	4050	20230727	15.68	6950	-32.59	20230102	4050	15.68	20230727	7570	-38.11	20220906	4050	15.68	20230727	4.51	N	039860	500	134 억	343775	N	N	13	N	N
107	20230811	150421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4700	0	3	0.00	564959465	120538	49.96	4700	4730	4620	6110	3290	4700	4686.98	1.28	28925	4793	4746	4673	4626	4553	4770	4650	134	1410	500	2910	5	1	26807627	1260	27.01	2.19	12	0.45	174.00	2150.00	7570	20220906	-37.91	4050	20230727	16.05	6950	-32.37	20230102	4050	16.05	20230727	7570	-37.91	20220906	4050	16.05	20230727	4.51	N	039860	500	134 억	343775	N	N	2	N	N
108	20230811	140422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4685	-15	5	-0.32	455349510	97153	40.27	4700	4730	4620	6110	3290	4700	4686.93	1.28	28787	4793	4746	4673	4626	4553	4770	4650	134	1410	500	2910	5	1	26807627	1256	26.93	2.18	12	0.36	174.00	2150.00	7570	20220906	-38.11	4050	20230727	15.68	6950	-32.59	20230102	4050	15.68	20230727	7570	-38.11	20220906	4050	15.68	20230727	4.51	N	039860	500	134 억	343775	N	N	2	N	N
109	20230811	130420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4710	10	2	0.21	396838685	84687	35.10	4700	4730	4620	6110	3290	4700	4685.95	1.28	29506	4793	4746	4673	4626	4553	4770	4650	134	1410	500	2910	5	1	26807627	1263	27.07	2.19	12	0.32	174.00	2150.00	7570	20220906	-37.78	4050	20230727	16.30	6950	-32.23	20230102	4050	16.30	20230727	7570	-37.78	20220906	4050	16.30	20230727	4.51	N	039860	500	134 억	343775	N	N	2	N	N
110	20230811	120419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4700	0	3	0.00	351133370	74967	31.07	4700	4730	4620	6110	3290	4700	4683.84	1.28	26822	4793	4746	4673	4626	4553	4770	4650	134	1410	500	2910	5	1	26807627	1260	27.01	2.19	12	0.28	174.00	2150.00	7570	20220906	-37.91	4050	20230727	16.05	6950	-32.37	20230102	4050	16.05	20230727	7570	-37.91	20220906	4050	16.05	20230727	4.51	N	039860	500	134 억	343775	N	N	2	N	N
111	20230811	110417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4720	20	2	0.43	278800630	59613	24.71	4700	4730	4620	6110	3290	4700	4676.84	1.28	17271	4793	4746	4673	4626	4553	4770	4650	134	1410	500	2910	5	1	26807627	1265	27.13	2.20	12	0.22	174.00	2150.00	7570	20220906	-37.65	4050	20230727	16.54	6950	-32.09	20230102	4050	16.54	20230727	7570	-37.65	20220906	4050	16.54	20230727	4.51	N	039860	500	134 억	343775	N	N	2	N	N
112	20230811	100416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4715	15	2	0.32	196272735	42089	17.45	4700	4715	4620	6110	3290	4700	4663.28	1.28	11784	4793	4746	4673	4626	4553	4770	4650	134	1410	500	2910	5	1	26807627	1264	27.10	2.19	12	0.16	174.00	2150.00	7570	20220906	-37.71	4050	20230727	16.42	6950	-32.16	20230102	4050	16.42	20230727	7570	-37.71	20220906	4050	16.42	20230727	4.51	N	039860	500	134 억	343775	N	N	2	N	N
113	20230811	090421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4645	-55	5	-1.17	46796960	10054	4.17	4700	4700	4620	6110	3290	4700	4654.56	1.28	-118	4793	4746	4673	4626	4553	4770	4650	134	1410	500	2910	5	1	26807627	1245	26.70	2.16	12	0.04	174.00	2150.00	7570	20220906	-38.64	4050	20230727	14.69	6950	-33.17	20230102	4050	14.69	20230727	7570	-38.64	20220906	4050	14.69	20230727	4.51	N	039860	500	134 억	343775	N	N	2	N	N
114	20230810	160418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4700	5	2	0.11	1115044770	239000	9.92	4695	4720	4600	6100	3290	4695	4665.31	1.12	39165	5331	5012	4681	4362	4031	5172	4522	134	1405	500	2910	5	1	26807627	1260	27.01	2.19	12	0.89	174.00	2150.00	7570	20220906	-37.91	4050	20230727	16.05	6950	-32.37	20230102	4050	16.05	20230727	7570	-37.91	20220906	4050	16.05	20230727	4.55	N	039860	500	134 억	301100	N	N	2	N	N
115	20230810	150416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4690	-5	5	-0.11	1047196655	224530	9.32	4695	4720	4600	6100	3290	4695	4663.88	1.12	39029	5331	5012	4681	4362	4031	5172	4522	134	1405	500	2910	5	1	26807627	1257	26.95	2.18	12	0.84	174.00	2150.00	7570	20220906	-38.04	4050	20230727	15.80	6950	-32.52	20230102	4050	15.80	20230727	7570	-38.04	20220906	4050	15.80	20230727	4.55	N	039860	500	134 억	301100	N	N	16	N	N
116	20230810	140416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4690	-5	5	-0.11	919752945	197442	8.20	4695	4720	4600	6100	3290	4695	4658.25	1.12	35640	5331	5012	4681	4362	4031	5172	4522	134	1405	500	2910	5	1	26807627	1257	26.95	2.18	12	0.74	174.00	2150.00	7570	20220906	-38.04	4050	20230727	15.80	6950	-32.52	20230102	4050	15.80	20230727	7570	-38.04	20220906	4050	15.80	20230727	4.55	N	039860	500	134 억	301100	N	N	16	N	N
117	20230810	130412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4710	15	2	0.32	857230335	184139	7.65	4695	4710	4600	6100	3290	4695	4655.23	1.12	36546	5331	5012	4681	4362	4031	5172	4522	134	1405	500	2910	5	1	26807627	1263	27.07	2.19	12	0.69	174.00	2150.00	7570	20220906	-37.78	4050	20230727	16.30	6950	-32.23	20230102	4050	16.30	20230727	7570	-37.78	20220906	4050	16.30	20230727	4.55	N	039860	500	134 억	301100	N	N	16	N	N
118	20230810	120417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4680	-15	5	-0.32	792671195	170355	7.07	4695	4710	4600	6100	3290	4695	4652.93	1.12	35290	5331	5012	4681	4362	4031	5172	4522	134	1405	500	2910	5	1	26807627	1255	26.90	2.18	12	0.64	174.00	2150.00	7570	20220906	-38.18	4050	20230727	15.56	6950	-32.66	20230102	4050	15.56	20230727	7570	-38.18	20220906	4050	15.56	20230727	4.55	N	039860	500	134 억	301100	N	N	16	N	N
119	20230810	110419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4630	-65	5	-1.38	723174020	155494	6.46	4695	4695	4600	6100	3290	4695	4650.67	1.12	29623	5331	5012	4681	4362	4031	5172	4522	134	1405	500	2910	5	1	26807627	1241	26.61	2.15	12	0.58	174.00	2150.00	7570	20220906	-38.84	4050	20230727	14.32	6950	-33.38	20230102	4050	14.32	20230727	7570	-38.84	20220906	4050	14.32	20230727	4.55	N	039860	500	134 억	301100	N	N	16	N	N
120	20230810	100418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4685	-10	5	-0.21	559425790	120362	5.00	4695	4695	4600	6100	3290	4695	4647.66	1.12	28402	5331	5012	4681	4362	4031	5172	4522	134	1405	500	2910	5	1	26807627	1256	26.93	2.18	12	0.45	174.00	2150.00	7570	20220906	-38.11	4050	20230727	15.68	6950	-32.59	20230102	4050	15.68	20230727	7570	-38.11	20220906	4050	15.68	20230727	4.55	N	039860	500	134 억	301100	N	N	16	N	N
121	20230810	090421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4685	-10	5	-0.21	146298320	31484	1.31	4695	4695	4600	6100	3290	4695	4645.95	1.12	1174	5331	5012	4681	4362	4031	5172	4522	134	1405	500	2910	5	1	26807627	1256	26.93	2.18	12	0.12	174.00	2150.00	7570	20220906	-38.11	4050	20230727	15.68	6950	-32.59	20230102	4050	15.68	20230727	7570	-38.11	20220906	4050	15.68	20230727	4.55	N	039860	500	134 억	301100	N	N	16	N	N
122	20230809	160417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4695	370	2	8.55	11503069110	2392562	1287.24	4350	5000	4350	5620	3030	4325	4808.00	1.05	21864	4635	4480	4390	4235	4145	4435	4190	134	1295	500	2680	5	1	26807627	1259	26.98	2.18	12	8.92	174.00	2150.00	7570	20220906	-37.98	4050	20230727	15.93	6950	-32.45	20230102	4050	15.93	20230727	7570	-37.98	20220906	4050	15.93	20230727	4.53	N	039860	500	134 억	282415	N	N	16	N	N
123	20230809	150412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4670	345	2	7.98	11237213500	2335885	1256.74	4350	5000	4350	5620	3030	4325	4810.69	1.05	7241	4635	4480	4390	4235	4145	4435	4190	134	1295	500	2680	5	1	26807627	1252	26.84	2.17	12	8.71	174.00	2150.00	7570	20220906	-38.31	4050	20230727	15.31	6950	-32.81	20230102	4050	15.31	20230727	7570	-38.31	20220906	4050	15.31	20230727	4.53	N	039860	500	134 억	282415	N	N	129	N	N
124	20230809	140412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4765	440	2	10.17	9703693200	2012810	1082.92	4350	5000	4350	5620	3030	4325	4820.97	1.05	-45722	4635	4480	4390	4235	4145	4435	4190	134	1295	500	2680	5	1	26807627	1277	27.39	2.22	12	7.51	174.00	2150.00	7570	20220906	-37.05	4050	20230727	17.65	6950	-31.44	20230102	4050	17.65	20230727	7570	-37.05	20220906	4050	17.65	20230727	4.53	N	039860	500	134 억	282415	N	N	129	N	N
125	20230809	130420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4805	480	2	11.10	8390337310	1739014	935.62	4350	5000	4350	5620	3030	4325	4824.77	1.05	-46375	4635	4480	4390	4235	4145	4435	4190	134	1295	500	2680	5	1	26807627	1288	27.61	2.23	12	6.49	174.00	2150.00	7570	20220906	-36.53	4050	20230727	18.64	6950	-30.86	20230102	4050	18.64	20230727	7570	-36.53	20220906	4050	18.64	20230727	4.53	N	039860	500	134 억	282415	N	N	129	N	N
126	20230809	120418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4990	665	2	15.38	3153186290	655353	352.59	4350	5000	4350	5620	3030	4325	4811.43	1.05	-9425	4635	4480	4390	4235	4145	4435	4190	134	1295	500	2680	5	1	26807627	1338	28.68	2.32	12	2.44	174.00	2150.00	7570	20220906	-34.08	4050	20230727	23.21	6950	-28.20	20230102	4050	23.21	20230727	7570	-34.08	20220906	4050	23.21	20230727	4.53	N	039860	500	134 억	282415	N	N	129	N	N
127	20230809	110416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4585	260	2	6.01	316876080	70538	37.95	4350	4595	4350	5620	3030	4325	4492.27	1.05	37700	4635	4480	4390	4235	4145	4435	4190	134	1295	500	2680	5	1	26807627	1229	26.35	2.13	12	0.26	174.00	2150.00	7570	20220906	-39.43	4050	20230727	13.21	6950	-34.03	20230102	4050	13.21	20230727	7570	-39.43	20220906	4050	13.21	20230727	4.53	N	039860	500	134 억	282415	N	N	129	N	N
128	20230809	100411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4455	130	2	3.01	107109275	24314	13.08	4350	4460	4350	5620	3030	4325	4405.25	1.05	13885	4635	4480	4390	4235	4145	4435	4190	134	1295	500	2680	5	1	26807627	1194	25.60	2.07	12	0.09	174.00	2150.00	7570	20220906	-41.15	4050	20230727	10.00	6950	-35.90	20230102	4050	10.00	20230727	7570	-41.15	20220906	4050	10.00	20230727	4.53	N	039860	500	134 억	282415	N	N	129	N	N
129	20230809	090411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4365	40	2	0.92	1705930	392	0.21	4350	4365	4350	5620	3030	4325	4351.86	1.05	-55	4635	4480	4390	4235	4145	4435	4190	134	1295	500	2680	5	1	26807627	1170	25.09	2.03	12	0.00	174.00	2150.00	7570	20220906	-42.34	4050	20230727	7.78	6950	-37.19	20230102	4050	7.78	20230727	7570	-42.34	20220906	4050	7.78	20230727	4.53	N	039860	500	134 억	282415	N	N	129	N	N
130	20230808	160420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4325	-165	5	-3.67	819260305	184534	94.62	4490	4545	4300	5830	3145	4490	4440.78	1.02	6523	4790	4640	4560	4410	4330	4600	4370	134	1342	500	2780	5	1	26807627	1159	24.86	2.01	12	0.69	174.00	2150.00	7570	20220906	-42.87	4050	20230727	6.79	6950	-37.77	20230102	4050	6.79	20230727	7570	-42.87	20220906	4050	6.79	20230727	4.35	N	039860	500	134 억	272997	N	N	129	N	N
131	20230808	150415	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4350	-140	5	-3.12	761315430	171127	87.74	4490	4545	4310	5830	3145	4490	4448.83	1.02	1673	4790	4640	4560	4410	4330	4600	4370	134	1342	500	2780	5	1	26807627	1166	25.00	2.02	12	0.64	174.00	2150.00	7570	20220906	-42.54	4050	20230727	7.41	6950	-37.41	20230102	4050	7.41	20230727	7570	-42.54	20220906	4050	7.41	20230727	4.35	N	039860	500	134 억	272997	N	N	33	N	N
132	20230808	140411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4395	-95	5	-2.12	634514530	141979	72.80	4490	4545	4385	5830	3145	4490	4469.07	1.02	2204	4790	4640	4560	4410	4330	4600	4370	134	1342	500	2780	5	1	26807627	1178	25.26	2.04	12	0.53	174.00	2150.00	7570	20220906	-41.94	4050	20230727	8.52	6950	-36.76	20230102	4050	8.52	20230727	7570	-41.94	20220906	4050	8.52	20230727	4.35	N	039860	500	134 억	272997	N	N	33	N	N
133	20230808	130408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4445	-45	5	-1.00	515416655	114967	58.95	4490	4545	4430	5830	3145	4490	4483.17	1.02	6237	4790	4640	4560	4410	4330	4600	4370	134	1342	500	2780	5	1	26807627	1192	25.55	2.07	12	0.43	174.00	2150.00	7570	20220906	-41.28	4050	20230727	9.75	6950	-36.04	20230102	4050	9.75	20230727	7570	-41.28	20220906	4050	9.75	20230727	4.35	N	039860	500	134 억	272997	N	N	33	N	N
134	20230808	120413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4455	-35	5	-0.78	481410520	107310	55.02	4490	4545	4430	5830	3145	4490	4486.17	1.02	6864	4790	4640	4560	4410	4330	4600	4370	134	1342	500	2780	5	1	26807627	1194	25.60	2.07	12	0.40	174.00	2150.00	7570	20220906	-41.15	4050	20230727	10.00	6950	-35.90	20230102	4050	10.00	20230727	7570	-41.15	20220906	4050	10.00	20230727	4.35	N	039860	500	134 억	272997	N	N	33	N	N
135	20230808	110408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4490	0	3	0.00	389011230	86595	44.40	4490	4545	4430	5830	3145	4490	4492.31	1.02	5442	4790	4640	4560	4410	4330	4600	4370	134	1342	500	2780	5	1	26807627	1204	25.80	2.09	12	0.32	174.00	2150.00	7570	20220906	-40.69	4050	20230727	10.86	6950	-35.40	20230102	4050	10.86	20230727	7570	-40.69	20220906	4050	10.86	20230727	4.35	N	039860	500	134 억	272997	N	N	33	N	N
136	20230808	100414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4480	-10	5	-0.22	232795020	51975	26.65	4490	4530	4430	5830	3145	4490	4478.98	1.02	4723	4790	4640	4560	4410	4330	4600	4370	134	1342	500	2780	5	1	26807627	1201	25.75	2.08	12	0.19	174.00	2150.00	7570	20220906	-40.82	4050	20230727	10.62	6950	-35.54	20230102	4050	10.62	20230727	7570	-40.82	20220906	4050	10.62	20230727	4.35	N	039860	500	134 억	272997	N	N	33	N	N
137	20230808	090414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4460	-30	5	-0.67	29305450	6531	3.35	4490	4520	4455	5830	3145	4490	4487.13	1.02	-820	4790	4640	4560	4410	4330	4600	4370	134	1342	500	2780	5	1	26807627	1196	25.63	2.07	12	0.02	174.00	2150.00	7570	20220906	-41.08	4050	20230727	10.12	6950	-35.83	20230102	4050	10.12	20230727	7570	-41.08	20220906	4050	10.12	20230727	4.35	N	039860	500	134 억	272997	N	N	33	N	N
138	20230807	160412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4490	-160	5	-3.44	872850730	192636	13.42	4655	4710	4480	6040	3255	4650	4531.15	1.00	3895	5536	5092	4846	4402	4156	4970	4280	134	1392	500	2880	5	1	26807627	1204	25.80	2.09	12	0.72	174.00	2150.00	7570	20220906	-40.69	4050	20230727	10.86	6950	-35.40	20230102	4050	10.86	20230727	7570	-40.69	20220906	4050	10.86	20230727	4.39	N	039860	500	134 억	269102	N	N	33	N	N
139	20230807	150410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4505	-145	5	-3.12	800512820	176539	12.30	4655	4710	4480	6040	3255	4650	4534.48	1.00	3639	5536	5092	4846	4402	4156	4970	4280	134	1392	500	2880	5	1	26807627	1208	25.89	2.10	12	0.66	174.00	2150.00	7570	20220906	-40.49	4050	20230727	11.23	6950	-35.18	20230102	4050	11.23	20230727	7570	-40.49	20220906	4050	11.23	20230727	4.39	N	039860	500	134 억	269102	N	N	43	N	N
140	20230807	140413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4490	-160	5	-3.44	743453060	163857	11.42	4655	4710	4480	6040	3255	4650	4537.21	1.00	4795	5536	5092	4846	4402	4156	4970	4280	134	1392	500	2880	5	1	26807627	1204	25.80	2.09	12	0.61	174.00	2150.00	7570	20220906	-40.69	4050	20230727	10.86	6950	-35.40	20230102	4050	10.86	20230727	7570	-40.69	20220906	4050	10.86	20230727	4.39	N	039860	500	134 억	269102	N	N	43	N	N
141	20230807	130410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4500	-150	5	-3.23	690102925	151991	10.59	4655	4710	4480	6040	3255	4650	4540.42	1.00	6686	5536	5092	4846	4402	4156	4970	4280	134	1392	500	2880	5	1	26807627	1206	25.86	2.09	12	0.57	174.00	2150.00	7570	20220906	-40.55	4050	20230727	11.11	6950	-35.25	20230102	4050	11.11	20230727	7570	-40.55	20220906	4050	11.11	20230727	4.39	N	039860	500	134 억	269102	N	N	43	N	N
142	20230807	120409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4520	-130	5	-2.80	614188835	135120	9.41	4655	4710	4480	6040	3255	4650	4545.51	1.00	4708	5536	5092	4846	4402	4156	4970	4280	134	1392	500	2880	5	1	26807627	1212	25.98	2.10	12	0.50	174.00	2150.00	7570	20220906	-40.29	4050	20230727	11.60	6950	-34.96	20230102	4050	11.60	20230727	7570	-40.29	20220906	4050	11.60	20230727	4.39	N	039860	500	134 억	269102	N	N	43	N	N
143	20230807	110406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4500	-150	5	-3.23	580137800	127567	8.89	4655	4710	4480	6040	3255	4650	4547.71	1.00	5274	5536	5092	4846	4402	4156	4970	4280	134	1392	500	2880	5	1	26807627	1206	25.86	2.09	12	0.48	174.00	2150.00	7570	20220906	-40.55	4050	20230727	11.11	6950	-35.25	20230102	4050	11.11	20230727	7570	-40.55	20220906	4050	11.11	20230727	4.39	N	039860	500	134 억	269102	N	N	43	N	N
144	20230807	100410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4500	-150	5	-3.23	402578705	88032	6.13	4655	4710	4485	6040	3255	4650	4573.10	1.00	10274	5536	5092	4846	4402	4156	4970	4280	134	1392	500	2880	5	1	26807627	1206	25.86	2.09	12	0.33	174.00	2150.00	7570	20220906	-40.55	4050	20230727	11.11	6950	-35.25	20230102	4050	11.11	20230727	7570	-40.55	20220906	4050	11.11	20230727	4.39	N	039860	500	134 억	269102	N	N	43	N	N
145	20230807	090410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4605	-45	5	-0.97	63715530	13744	0.96	4655	4675	4560	6040	3255	4650	4635.88	1.00	-5151	5536	5092	4846	4402	4156	4970	4280	134	1392	500	2880	5	1	26807627	1234	26.47	2.14	12	0.05	174.00	2150.00	7570	20220906	-39.17	4050	20230727	13.70	6950	-33.74	20230102	4050	13.70	20230727	7570	-39.17	20220906	4050	13.70	20230727	4.39	N	039860	500	134 억	269102	N	N	43	N	N
146	20230804	160406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4650	0	3	0.00	7022429585	1428043	333.25	5290	5290	4600	6040	3255	4650	4917.88	1.93	-249640	4983	4816	4533	4366	4083	4900	4450	134	1392	500	2880	5	1	26807627	1247	26.72	2.16	12	5.33	174.00	2150.00	7570	20220906	-38.57	4050	20230727	14.81	6950	-33.09	20230102	4050	14.81	20230727	7570	-38.57	20220906	4050	14.81	20230727	4.39	N	039860	500	134 억	517987	N	N	43	N	N
147	20230804	150407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4630	-20	5	-0.43	6813118915	1382832	322.70	5290	5290	4600	6040	3255	4650	4926.93	1.93	-257267	4983	4816	4533	4366	4083	4900	4450	134	1392	500	2880	5	1	26807627	1241	26.61	2.15	12	5.16	174.00	2150.00	7570	20220906	-38.84	4050	20230727	14.32	6950	-33.38	20230102	4050	14.32	20230727	7570	-38.84	20220906	4050	14.32	20230727	4.39	N	039860	500	134 억	517987	N	N	205	N	N
148	20230804	140413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4650	0	3	0.00	6620922260	1341362	313.02	5290	5290	4600	6040	3255	4650	4935.97	1.93	-256308	4983	4816	4533	4366	4083	4900	4450	134	1392	500	2880	5	1	26807627	1247	26.72	2.16	12	5.00	174.00	2150.00	7570	20220906	-38.57	4050	20230727	14.81	6950	-33.09	20230102	4050	14.81	20230727	7570	-38.57	20220906	4050	14.81	20230727	4.39	N	039860	500	134 억	517987	N	N	205	N	N
149	20230804	130407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4620	-30	5	-0.65	6492289945	1313522	306.53	5290	5290	4610	6040	3255	4650	4942.66	1.93	-260094	4983	4816	4533	4366	4083	4900	4450	134	1392	500	2880	5	1	26807627	1239	26.55	2.15	12	4.90	174.00	2150.00	7570	20220906	-38.97	4050	20230727	14.07	6950	-33.53	20230102	4050	14.07	20230727	7570	-38.97	20220906	4050	14.07	20230727	4.39	N	039860	500	134 억	517987	N	N	205	N	N
150	20230804	120406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4680	30	2	0.65	6270951190	1265868	295.41	5290	5290	4650	6040	3255	4650	4953.87	1.93	-259529	4983	4816	4533	4366	4083	4900	4450	134	1392	500	2880	5	1	26807627	1255	26.90	2.18	12	4.72	174.00	2150.00	7570	20220906	-38.18	4050	20230727	15.56	6950	-32.66	20230102	4050	15.56	20230727	7570	-38.18	20220906	4050	15.56	20230727	4.39	N	039860	500	134 억	517987	N	N	205	N	N
151	20230804	110408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4660	10	2	0.22	6097336225	1228704	286.73	5290	5290	4655	6040	3255	4650	4962.41	1.93	-259261	4983	4816	4533	4366	4083	4900	4450	134	1392	500	2880	5	1	26807627	1249	26.78	2.17	12	4.58	174.00	2150.00	7570	20220906	-38.44	4050	20230727	15.06	6950	-32.95	20230102	4050	15.06	20230727	7570	-38.44	20220906	4050	15.06	20230727	4.39	N	039860	500	134 억	517987	N	N	205	N	N
152	20230804	100404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4760	110	2	2.37	5563452225	1115195	260.25	5290	5290	4750	6040	3255	4650	4988.77	1.93	-274047	4983	4816	4533	4366	4083	4900	4450	134	1392	500	2880	5	1	26807627	1276	27.36	2.21	12	4.16	174.00	2150.00	7570	20220906	-37.12	4050	20230727	17.53	6950	-31.51	20230102	4050	17.53	20230727	7570	-37.12	20220906	4050	17.53	20230727	4.39	N	039860	500	134 억	517987	N	N	205	N	N
153	20230804	090403	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	5160	510	2	10.97	1794050360	344551	80.41	5290	5290	5000	6040	3255	4650	5206.92	1.93	-58080	4983	4816	4533	4366	4083	4900	4450	134	1392	500	2880	10	1	26807627	1383	29.66	2.40	12	1.29	174.00	2150.00	7570	20220906	-31.84	4050	20230727	27.41	6950	-25.76	20230102	4050	27.41	20230727	7570	-31.84	20220906	4050	27.41	20230727	4.39	N	039860	500	134 억	517987	N	N	205	N	N
154	20230803	160404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4650	270	2	6.16	1918010050	418577	499.68	4380	4700	4250	5690	3070	4380	4581.67	1.60	88689	4566	4472	4406	4312	4246	4440	4280	134	1310	500	2710	5	1	26807627	1247	26.72	2.16	12	1.56	174.00	2150.00	7570	20220906	-38.57	4050	20230727	14.81	6950	-33.09	20230102	4050	14.81	20230727	7570	-38.57	20220906	4050	14.81	20230727	4.43	N	039860	500	134 억	429938	N	N	205	N	N
155	20230803	150407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4655	275	2	6.28	1803975935	394042	470.39	4380	4700	4250	5690	3070	4380	4578.13	1.60	82550	4566	4472	4406	4312	4246	4440	4280	134	1310	500	2710	5	1	26807627	1248	26.75	2.17	12	1.47	174.00	2150.00	7570	20220906	-38.51	4050	20230727	14.94	6950	-33.02	20230102	4050	14.94	20230727	7570	-38.51	20220906	4050	14.94	20230727	4.43	N	039860	500	134 억	429938	N	N	115	N	N
156	20230803	140402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4620	240	2	5.48	1533941640	336035	401.14	4380	4700	4250	5690	3070	4380	4564.83	1.60	70235	4566	4472	4406	4312	4246	4440	4280	134	1310	500	2710	5	1	26807627	1239	26.55	2.15	12	1.25	174.00	2150.00	7570	20220906	-38.97	4050	20230727	14.07	6950	-33.53	20230102	4050	14.07	20230727	7570	-38.97	20220906	4050	14.07	20230727	4.43	N	039860	500	134 억	429938	N	N	115	N	N
157	20230803	130407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4610	230	2	5.25	1299436795	285174	340.43	4380	4700	4250	5690	3070	4380	4556.65	1.60	38933	4566	4472	4406	4312	4246	4440	4280	134	1310	500	2710	5	1	26807627	1236	26.49	2.14	12	1.06	174.00	2150.00	7570	20220906	-39.10	4050	20230727	13.83	6950	-33.67	20230102	4050	13.83	20230727	7570	-39.10	20220906	4050	13.83	20230727	4.43	N	039860	500	134 억	429938	N	N	115	N	N
158	20230803	120407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4515	135	2	3.08	1211465875	265976	317.51	4380	4700	4250	5690	3070	4380	4554.79	1.60	36749	4566	4472	4406	4312	4246	4440	4280	134	1310	500	2710	5	1	26807627	1210	25.95	2.10	12	0.99	174.00	2150.00	7570	20220906	-40.36	4050	20230727	11.48	6950	-35.04	20230102	4050	11.48	20230727	7570	-40.36	20220906	4050	11.48	20230727	4.43	N	039860	500	134 억	429938	N	N	115	N	N
159	20230803	110402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4575	195	2	4.45	991476405	217673	259.85	4380	4700	4250	5690	3070	4380	4554.89	1.60	20340	4566	4472	4406	4312	4246	4440	4280	134	1310	500	2710	5	1	26807627	1226	26.29	2.13	12	0.81	174.00	2150.00	7570	20220906	-39.56	4050	20230727	12.96	6950	-34.17	20230102	4050	12.96	20230727	7570	-39.56	20220906	4050	12.96	20230727	4.43	N	039860	500	134 억	429938	N	N	115	N	N
160	20230803	100402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4405	25	2	0.57	125413030	28902	34.50	4380	4420	4250	5690	3070	4380	4339.25	1.60	2255	4566	4472	4406	4312	4246	4440	4280	134	1310	500	2710	5	1	26807627	1181	25.32	2.05	12	0.11	174.00	2150.00	7570	20220906	-41.81	4050	20230727	8.77	6950	-36.62	20230102	4050	8.77	20230727	7570	-41.81	20220906	4050	8.77	20230727	4.43	N	039860	500	134 억	429938	N	N	115	N	N
161	20230803	090402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4320	-60	5	-1.37	15350585	3521	4.20	4380	4380	4320	5690	3070	4380	4359.72	1.60	-2206	4566	4472	4406	4312	4246	4440	4280	134	1310	500	2710	5	1	26807627	1158	24.83	2.01	12	0.01	174.00	2150.00	7570	20220906	-42.93	4050	20230727	6.67	6950	-37.84	20230102	4050	6.67	20230727	7570	-42.93	20220906	4050	6.67	20230727	4.43	N	039860	500	134 억	429938	N	N	115	N	N
162	20230802	160404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4380	-80	5	-1.79	365566250	82749	64.47	4470	4500	4340	5790	3125	4460	4417.93	1.68	-17452	4590	4525	4450	4385	4310	4557	4417	134	1332	500	2760	5	1	26807627	1174	25.17	2.04	12	0.31	174.00	2150.00	7570	20220906	-42.14	4050	20230727	8.15	6950	-36.98	20230102	4050	8.15	20230727	7570	-42.14	20220906	4050	8.15	20230727	4.43	N	039860	500	134 억	449105	N	N	115	N	N
163	20230802	150408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4365	-95	5	-2.13	334880575	75713	58.99	4470	4500	4350	5790	3125	4460	4423.03	1.68	-17398	4590	4525	4450	4385	4310	4557	4417	134	1332	500	2760	5	1	26807627	1170	25.09	2.03	12	0.28	174.00	2150.00	7570	20220906	-42.34	4050	20230727	7.78	6950	-37.19	20230102	4050	7.78	20230727	7570	-42.34	20220906	4050	7.78	20230727	4.43	N	039860	500	134 억	449105	N	N	37	N	N
164	20230802	140405	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4360	-100	5	-2.24	313786205	70882	55.22	4470	4500	4350	5790	3125	4460	4426.88	1.68	-17304	4590	4525	4450	4385	4310	4557	4417	134	1332	500	2760	5	1	26807627	1169	25.06	2.03	12	0.26	174.00	2150.00	7570	20220906	-42.40	4050	20230727	7.65	6950	-37.27	20230102	4050	7.65	20230727	7570	-42.40	20220906	4050	7.65	20230727	4.43	N	039860	500	134 억	449105	N	N	37	N	N
165	20230802	130404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4390	-70	5	-1.57	252024975	56745	44.21	4470	4500	4375	5790	3125	4460	4441.36	1.68	-7437	4590	4525	4450	4385	4310	4557	4417	134	1332	500	2760	5	1	26807627	1177	25.23	2.04	12	0.21	174.00	2150.00	7570	20220906	-42.01	4050	20230727	8.40	6950	-36.83	20230102	4050	8.40	20230727	7570	-42.01	20220906	4050	8.40	20230727	4.43	N	039860	500	134 억	449105	N	N	37	N	N
166	20230802	120400	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4420	-40	5	-0.90	228577125	51402	40.05	4470	4500	4390	5790	3125	4460	4446.85	1.68	-8600	4590	4525	4450	4385	4310	4557	4417	134	1332	500	2760	5	1	26807627	1185	25.40	2.06	12	0.19	174.00	2150.00	7570	20220906	-41.61	4050	20230727	9.14	6950	-36.40	20230102	4050	9.14	20230727	7570	-41.61	20220906	4050	9.14	20230727	4.43	N	039860	500	134 억	449105	N	N	37	N	N
167	20230802	110358	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4455	-5	5	-0.11	147006825	32932	25.66	4470	4500	4420	5790	3125	4460	4463.95	1.68	553	4590	4525	4450	4385	4310	4557	4417	134	1332	500	2760	5	1	26807627	1194	25.60	2.07	12	0.12	174.00	2150.00	7570	20220906	-41.15	4050	20230727	10.00	6950	-35.90	20230102	4050	10.00	20230727	7570	-41.15	20220906	4050	10.00	20230727	4.43	N	039860	500	134 억	449105	N	N	37	N	N
168	20230802	100401	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4500	40	2	0.90	85379810	19168	14.93	4470	4500	4420	5790	3125	4460	4454.29	1.68	1312	4590	4525	4450	4385	4310	4557	4417	134	1332	500	2760	5	1	26807627	1206	25.86	2.09	12	0.07	174.00	2150.00	7570	20220906	-40.55	4050	20230727	11.11	6950	-35.25	20230102	4050	11.11	20230727	7570	-40.55	20220906	4050	11.11	20230727	4.43	N	039860	500	134 억	449105	N	N	37	N	N
169	20230802	090400	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4485	25	2	0.56	18766950	4210	3.28	4470	4485	4435	5790	3125	4460	4457.71	1.68	-2420	4590	4525	4450	4385	4310	4557	4417	134	1332	500	2760	5	1	26807627	1202	25.78	2.09	12	0.02	174.00	2150.00	7570	20220906	-40.75	4050	20230727	10.74	6950	-35.47	20230102	4050	10.74	20230727	7570	-40.75	20220906	4050	10.74	20230727	4.43	N	039860	500	134 억	449105	N	N	37	N	N
170	20230801	160402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4460	60	2	1.36	552947950	124800	138.99	4425	4515	4375	5720	3080	4400	4430.59	1.60	20077	4500	4450	4375	4325	4250	4475	4350	134	1320	500	2720	5	1	26807627	1196	25.63	2.07	12	0.47	174.00	2150.00	7570	20220906	-41.08	4050	20230727	10.12	6950	-35.83	20230102	4050	10.12	20230727	7570	-41.08	20220906	4050	10.12	20230727	4.47	N	039860	500	134 억	429061	N	N	37	N	N
171	20230801	150358	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4420	20	2	0.45	530457020	119739	133.35	4425	4515	4375	5720	3080	4400	4430.11	1.60	19545	4500	4450	4375	4325	4250	4475	4350	134	1320	500	2720	5	1	26807627	1185	25.40	2.06	12	0.45	174.00	2150.00	7570	20220906	-41.61	4050	20230727	9.14	6950	-36.40	20230102	4050	9.14	20230727	7570	-41.61	20220906	4050	9.14	20230727	4.47	N	039860	500	134 억	429061	N	N	28	N	N
172	20230801	140407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4420	20	2	0.45	493228845	111332	123.99	4425	4515	4375	5720	3080	4400	4430.25	1.60	16346	4500	4450	4375	4325	4250	4475	4350	134	1320	500	2720	5	1	26807627	1185	25.40	2.06	12	0.42	174.00	2150.00	7570	20220906	-41.61	4050	20230727	9.14	6950	-36.40	20230102	4050	9.14	20230727	7570	-41.61	20220906	4050	9.14	20230727	4.47	N	039860	500	134 억	429061	N	N	28	N	N
173	20230801	130358	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4465	65	2	1.48	349426035	78674	87.62	4425	4515	4405	5720	3080	4400	4441.44	1.60	22155	4500	4450	4375	4325	4250	4475	4350	134	1320	500	2720	5	1	26807627	1197	25.66	2.08	12	0.29	174.00	2150.00	7570	20220906	-41.02	4050	20230727	10.25	6950	-35.76	20230102	4050	10.25	20230727	7570	-41.02	20220906	4050	10.25	20230727	4.47	N	039860	500	134 억	429061	N	N	28	N	N
174	20230801	120359	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4460	60	2	1.36	321097560	72325	80.55	4425	4515	4405	5720	3080	4400	4439.65	1.60	25011	4500	4450	4375	4325	4250	4475	4350	134	1320	500	2720	5	1	26807627	1196	25.63	2.07	12	0.27	174.00	2150.00	7570	20220906	-41.08	4050	20230727	10.12	6950	-35.83	20230102	4050	10.12	20230727	7570	-41.08	20220906	4050	10.12	20230727	4.47	N	039860	500	134 억	429061	N	N	28	N	N
175	20230801	110357	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4450	50	2	1.14	237723360	53522	59.61	4425	4515	4405	5720	3080	4400	4441.60	1.60	15056	4500	4450	4375	4325	4250	4475	4350	134	1320	500	2720	5	1	26807627	1193	25.57	2.07	12	0.20	174.00	2150.00	7570	20220906	-41.22	4050	20230727	9.88	6950	-35.97	20230102	4050	9.88	20230727	7570	-41.22	20220906	4050	9.88	20230727	4.47	N	039860	500	134 억	429061	N	N	28	N	N
176	20230801	100400	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4460	60	2	1.36	217400125	48949	54.51	4425	4515	4405	5720	3080	4400	4441.36	1.60	15050	4500	4450	4375	4325	4250	4475	4350	134	1320	500	2720	5	1	26807627	1196	25.63	2.07	12	0.18	174.00	2150.00	7570	20220906	-41.08	4050	20230727	10.12	6950	-35.83	20230102	4050	10.12	20230727	7570	-41.08	20220906	4050	10.12	20230727	4.47	N	039860	500	134 억	429061	N	N	28	N	N
177	20230801	090356	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	4455	55	2	1.25	29247145	6566	7.31	4425	4515	4425	5720	3080	4400	4454.33	1.60	453	4500	4450	4375	4325	4250	4475	4350	134	1320	500	2720	5	1	26807627	1194	25.60	2.07	12	0.02	174.00	2150.00	7570	20220906	-41.15	4050	20230727	10.00	6950	-35.90	20230102	4050	10.00	20230727	7570	-41.15	20220906	4050	10.00	20230727	4.47	N	039860	500	134 억	429061	N	N	28	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History