KissMeData/314930/price/prices-20230801.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

80 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	marketWarningCode	shortOverheated
2	20230831	161134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	64100	-2200	5	-3.32	6269581900	97101	39.79	66000	67100	63300	86100	46500	66300	64567.64	2.22	-9279	72033	69166	64533	61666	57033	70600	63100	31	19800	500	43750	100	1	6182695	3963	70.44	7.23	12	1.57	910.00	8864.00	74500	20230828	-13.96	16700	20221017	283.83	74500	-13.96	20230828	22000	191.36	20230103	74500	-13.96	20230828	16700	283.83	20221017	1.70	N	314930	500	30 억	137354	N	N	40	N	00	N
3	20230831	151437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	64000	-2300	5	-3.47	6058514700	93807	38.44	66000	67100	63300	86100	46500	66300	64584.89	2.22	-8999	72033	69166	64533	61666	57033	70600	63100	31	19800	500	43750	100	1	6182695	3957	70.33	7.22	12	1.52	910.00	8864.00	74500	20230828	-14.09	16700	20221017	283.23	74500	-14.09	20230828	22000	190.91	20230103	74500	-14.09	20230828	16700	283.23	20221017	1.70	N	314930	500	30 억	137354	N	N	73	N	00	N
4	20230831	141555	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	64900	-1400	5	-2.11	4348195400	67022	27.47	66000	67100	63300	86100	46500	66300	64877.14	2.22	-8320	72033	69166	64533	61666	57033	70600	63100	31	19800	500	43750	100	1	6182695	4013	71.32	7.32	12	1.08	910.00	8864.00	74500	20230828	-12.89	16700	20221017	288.62	74500	-12.89	20230828	22000	195.00	20230103	74500	-12.89	20230828	16700	288.62	20221017	1.70	N	314930	500	30 억	137354	N	N	73	N	00	N
5	20230831	131516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	65100	-1200	5	-1.81	3700807100	57084	23.39	66000	67100	63300	86100	46500	66300	64830.90	2.22	-5472	72033	69166	64533	61666	57033	70600	63100	31	19800	500	43750	100	1	6182695	4025	71.54	7.34	12	0.92	910.00	8864.00	74500	20230828	-12.62	16700	20221017	289.82	74500	-12.62	20230828	22000	195.91	20230103	74500	-12.62	20230828	16700	289.82	20221017	1.70	N	314930	500	30 억	137354	N	N	73	N	00	N
6	20230831	121608	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	65100	-1200	5	-1.81	3393191800	52353	21.45	66000	67100	63300	86100	46500	66300	64813.70	2.22	-3989	72033	69166	64533	61666	57033	70600	63100	31	19800	500	43750	100	1	6182695	4025	71.54	7.34	12	0.85	910.00	8864.00	74500	20230828	-12.62	16700	20221017	289.82	74500	-12.62	20230828	22000	195.91	20230103	74500	-12.62	20230828	16700	289.82	20221017	1.70	N	314930	500	30 억	137354	N	N	73	N	00	N
7	20230831	112045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	64300	-2000	5	-3.02	2737109100	42253	17.32	66000	67100	63300	86100	46500	66300	64779.05	2.22	-4403	72033	69166	64533	61666	57033	70600	63100	31	19800	500	43750	100	1	6182695	3975	70.66	7.25	12	0.68	910.00	8864.00	74500	20230828	-13.69	16700	20221017	285.03	74500	-13.69	20230828	22000	192.27	20230103	74500	-13.69	20230828	16700	285.03	20221017	1.70	N	314930	500	30 억	137354	N	N	73	N	00	N
8	20230831	101700	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	64700	-1600	5	-2.41	1404728500	21462	8.80	66000	67100	64300	86100	46500	66300	65451.89	2.22	-2724	72033	69166	64533	61666	57033	70600	63100	31	19800	500	43750	100	1	6182695	4000	71.10	7.30	12	0.35	910.00	8864.00	74500	20230828	-13.15	16700	20221017	287.43	74500	-13.15	20230828	22000	194.09	20230103	74500	-13.15	20230828	16700	287.43	20221017	1.70	N	314930	500	30 억	137354	N	N	73	N	00	N
9	20230831	091532	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	65000	-1300	5	-1.96	651040000	9893	4.05	66000	67100	65000	86100	46500	66300	65808.15	2.22	-169	72033	69166	64533	61666	57033	70600	63100	31	19800	500	43750	100	1	6182695	4019	71.43	7.33	12	0.16	910.00	8864.00	74500	20230828	-12.75	16700	20221017	289.22	74500	-12.75	20230828	22000	195.45	20230103	74500	-12.75	20230828	16700	289.22	20221017	1.70	N	314930	500	30 억	137354	N	N	73	N	00	N
10	20230830	161139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	66300	3200	2	5.07	15466780000	243374	108.37	63100	67400	59900	82000	44200	63100	63551.07	2.22	352	72900	68000	64600	59700	56300	66300	58000	31	18900	500	41640	100	1	6182695	4099	72.86	7.48	12	3.94	910.00	8864.00	74500	20230828	-11.01	16700	20221017	297.01	74500	-11.01	20230828	22000	201.36	20230103	74500	-11.01	20230828	16700	297.01	20221017	1.77	N	314930	500	30 억	137142	N	N	73	N	00	N
11	20230830	151408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	66300	3200	2	5.07	15281459700	240580	107.13	63100	67400	59900	82000	44200	63100	63519.24	2.22	1039	72900	68000	64600	59700	56300	66300	58000	31	18900	500	41640	100	1	6182695	4099	72.86	7.48	12	3.89	910.00	8864.00	74500	20230828	-11.01	16700	20221017	297.01	74500	-11.01	20230828	22000	201.36	20230103	74500	-11.01	20230828	16700	297.01	20221017	1.77	N	314930	500	30 억	137142	N	N	3	N	00	N
12	20230830	141504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	65400	2300	2	3.65	11897128000	189682	84.46	63100	65600	59900	82000	44200	63100	62721.44	2.22	6579	72900	68000	64600	59700	56300	66300	58000	31	18900	500	41640	100	1	6182695	4043	71.87	7.38	12	3.07	910.00	8864.00	74500	20230828	-12.21	16700	20221017	291.62	74500	-12.21	20230828	22000	197.27	20230103	74500	-12.21	20230828	16700	291.62	20221017	1.77	N	314930	500	30 억	137142	N	N	3	N	00	N
13	20230830	131457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	63200	100	2	0.16	8713690300	140307	62.48	63100	65600	59900	82000	44200	63100	62104.46	2.22	12387	72900	68000	64600	59700	56300	66300	58000	31	18900	500	41640	100	1	6182695	3907	69.45	7.13	12	2.27	910.00	8864.00	74500	20230828	-15.17	16700	20221017	278.44	74500	-15.17	20230828	22000	187.27	20230103	74500	-15.17	20230828	16700	278.44	20221017	1.77	N	314930	500	30 억	137142	N	N	3	N	00	N
14	20230830	121511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	60400	-2700	5	-4.28	7075058000	113754	50.65	63100	65600	59900	82000	44200	63100	62196.12	2.22	11167	72900	68000	64600	59700	56300	66300	58000	31	18900	500	41640	100	1	6182695	3734	66.37	6.81	12	1.84	910.00	8864.00	74500	20230828	-18.93	16700	20221017	261.68	74500	-18.93	20230828	22000	174.55	20230103	74500	-18.93	20230828	16700	261.68	20221017	1.77	N	314930	500	30 억	137142	N	N	3	N	00	N
15	20230830	112033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	61700	-1400	5	-2.22	5675766300	90626	40.35	63100	65600	60200	82000	44200	63100	62628.45	2.22	7080	72900	68000	64600	59700	56300	66300	58000	31	18900	500	41640	100	1	6182695	3815	67.80	6.96	12	1.47	910.00	8864.00	74500	20230828	-17.18	16700	20221017	269.46	74500	-17.18	20230828	22000	180.45	20230103	74500	-17.18	20230828	16700	269.46	20221017	1.77	N	314930	500	30 억	137142	N	N	3	N	00	N
16	20230830	101557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	62500	-600	5	-0.95	3033636100	47590	21.19	63100	65600	61900	82000	44200	63100	63745.24	2.22	4856	72900	68000	64600	59700	56300	66300	58000	31	18900	500	41640	100	1	6182695	3864	68.68	7.05	12	0.77	910.00	8864.00	74500	20230828	-16.11	16700	20221017	274.25	74500	-16.11	20230828	22000	184.09	20230103	74500	-16.11	20230828	16700	274.25	20221017	1.77	N	314930	500	30 억	137142	N	N	3	N	00	N
17	20230830	091456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	64300	1200	2	1.90	1215839900	18891	8.41	63100	65600	63100	82000	44200	63100	64360.80	2.22	-1521	72900	68000	64600	59700	56300	66300	58000	31	18900	500	41640	100	1	6182695	3975	70.66	7.25	12	0.31	910.00	8864.00	74500	20230828	-13.69	16700	20221017	285.03	74500	-13.69	20230828	22000	192.27	20230103	74500	-13.69	20230828	16700	285.03	20221017	1.77	N	314930	500	30 억	137142	N	N	3	N	00	N
18	20230829	161133	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	63100	-5900	5	-8.55	14455241200	223985	147.86	69500	69500	61200	89700	48300	69000	64537.41	2.48	-15910	79466	74232	69266	64032	59066	71750	61550	31	20700	500	45540	100	1	6182695	3901	69.34	7.12	12	3.62	910.00	8864.00	74500	20230828	-15.30	16700	20221017	277.84	74500	-15.30	20230828	22000	186.82	20230103	74500	-15.30	20230828	16700	277.84	20221017	1.74	N	314930	500	30 억	153037	N	N	3	N	00	N
19	20230829	151419	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	63700	-5300	5	-7.68	13845817900	214384	141.52	69500	69500	61200	89700	48300	69000	64583.72	2.48	-15893	79466	74232	69266	64032	59066	71750	61550	31	20700	500	45540	100	1	6182695	3938	70.00	7.19	12	3.47	910.00	8864.00	74500	20230828	-14.50	16700	20221017	281.44	74500	-14.50	20230828	22000	189.55	20230103	74500	-14.50	20230828	16700	281.44	20221017	1.74	N	314930	500	30 억	153037	N	N	0	N	00	N
20	20230829	141600	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	64800	-4200	5	-6.09	11252704600	173760	114.71	69500	69500	61200	89700	48300	69000	64759.48	2.48	-6887	79466	74232	69266	64032	59066	71750	61550	31	20700	500	45540	100	1	6182695	4006	71.21	7.31	12	2.81	910.00	8864.00	74500	20230828	-13.02	16700	20221017	288.02	74500	-13.02	20230828	22000	194.55	20230103	74500	-13.02	20230828	16700	288.02	20221017	1.74	N	314930	500	30 억	153037	N	N	0	N	00	N
21	20230829	131452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	62500	-6500	5	-9.42	8424913500	129036	85.18	69500	69500	61900	89700	48300	69000	65290.52	2.48	-11375	79466	74232	69266	64032	59066	71750	61550	31	20700	500	45540	100	1	6182695	3864	68.68	7.05	12	2.09	910.00	8864.00	74500	20230828	-16.11	16700	20221017	274.25	74500	-16.11	20230828	22000	184.09	20230103	74500	-16.11	20230828	16700	274.25	20221017	1.74	N	314930	500	30 억	153037	N	N	0	N	00	N
22	20230829	121557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	65000	-4000	5	-5.80	5181245500	77769	51.34	69500	69500	64500	89700	48300	69000	66622.83	2.48	-5920	79466	74232	69266	64032	59066	71750	61550	31	20700	500	45540	100	1	6182695	4019	71.43	7.33	12	1.26	910.00	8864.00	74500	20230828	-12.75	16700	20221017	289.22	74500	-12.75	20230828	22000	195.45	20230103	74500	-12.75	20230828	16700	289.22	20221017	1.74	N	314930	500	30 억	153037	N	N	0	N	00	N
23	20230829	112254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	66700	-2300	5	-3.33	3694024600	55103	36.38	69500	69500	65100	89700	48300	69000	67037.72	2.48	-3507	79466	74232	69266	64032	59066	71750	61550	31	20700	500	45540	100	1	6182695	4124	73.30	7.52	12	0.89	910.00	8864.00	74500	20230828	-10.47	16700	20221017	299.40	74500	-10.47	20230828	22000	203.18	20230103	74500	-10.47	20230828	16700	299.40	20221017	1.74	N	314930	500	30 억	153037	N	N	0	N	00	N
24	20230829	101652	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	66900	-2100	5	-3.04	3047503600	45399	29.97	69500	69500	65100	89700	48300	69000	67126.16	2.48	-3746	79466	74232	69266	64032	59066	71750	61550	31	20700	500	45540	100	1	6182695	4136	73.52	7.55	12	0.73	910.00	8864.00	74500	20230828	-10.20	16700	20221017	300.60	74500	-10.20	20230828	22000	204.09	20230103	74500	-10.20	20230828	16700	300.60	20221017	1.74	N	314930	500	30 억	153037	N	N	0	N	00	N
25	20230829	091114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	67700	-1300	5	-1.88	901330100	13259	8.75	69500	69500	67000	89700	48300	69000	67976.96	2.48	-1934	79466	74232	69266	64032	59066	71750	61550	31	20700	500	45540	100	1	6182695	4186	74.40	7.64	12	0.21	910.00	8864.00	74500	20230828	-9.13	16700	20221017	305.39	74500	-9.13	20230828	22000	207.73	20230103	74500	-9.13	20230828	16700	305.39	20221017	1.74	N	314930	500	30 억	153037	N	N	0	N	00	N
26	20230828	161100	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	69000	-600	5	-0.86	10762526400	151243	184.32	69700	74500	64300	90400	48800	69600	71164.16	2.46	1975	73333	71466	69633	67766	65933	71450	67750	31	20800	500	45930	100	1	6182695	4266	75.82	7.78	12	2.45	910.00	8864.00	74500	20230828	-7.38	16700	20221017	313.17	74500	-7.38	20230828	22000	213.64	20230103	74500	-7.38	20230828	16700	313.17	20221017	1.75	N	314930	500	30 억	152148	N	N	0	N	00	N
27	20230828	151109	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	69600	0	3	0.00	9729494700	136091	165.85	69700	74500	64300	90400	48800	69600	71492.57	2.46	396	73333	71466	69633	67766	65933	71450	67750	31	20800	500	45930	100	1	6182695	4303	76.48	7.85	12	2.20	910.00	8864.00	74500	20230828	-6.58	16700	20221017	316.77	74500	-6.58	20230828	22000	216.36	20230103	74500	-6.58	20230828	16700	316.77	20221017	1.75	N	314930	500	30 억	152148	N	N	0	N	00	N
28	20230828	141113	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	74000	4400	2	6.32	6140622700	84734	103.26	69700	74500	69100	90400	48800	69600	72469.41	2.46	1323	73333	71466	69633	67766	65933	71450	67750	31	20800	500	45930	100	1	6182695	4575	81.32	8.35	12	1.37	910.00	8864.00	74500	20230828	-0.67	16700	20221017	343.11	74500	-0.67	20230828	22000	236.36	20230103	74500	-0.67	20230828	16700	343.11	20221017	1.75	N	314930	500	30 억	152148	N	N	0	N	00	N
29	20230828	131121	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	74100	4500	2	6.47	4949370100	68644	83.66	69700	74200	69100	90400	48800	69600	72102.01	2.46	3551	73333	71466	69633	67766	65933	71450	67750	31	20800	500	45930	100	1	6182695	4581	81.43	8.36	12	1.11	910.00	8864.00	74200	20230828	-0.13	16700	20221017	343.71	74200	-0.13	20230828	22000	236.82	20230103	74200	-0.13	20230828	16700	343.71	20221017	1.75	N	314930	500	30 억	152148	N	N	0	N	00	N
30	20230828	121112	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	73500	3900	2	5.60	3932234400	54859	66.86	69700	73500	69100	90400	48800	69600	71678.93	2.46	3454	73333	71466	69633	67766	65933	71450	67750	31	20800	500	45930	100	1	6182695	4544	80.77	8.29	12	0.89	910.00	8864.00	73500	20230828	0.00	16700	20221017	340.12	73500	0.00	20230828	22000	234.09	20230103	73500	0.00	20230828	16700	340.12	20221017	1.75	N	314930	500	30 억	152148	N	N	0	N	00	N
31	20230828	111109	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	72100	2500	2	3.59	2364042700	33344	40.64	69700	72900	69100	90400	48800	69600	70898.59	2.46	2227	73333	71466	69633	67766	65933	71450	67750	31	20800	500	45930	100	1	6182695	4458	79.23	8.13	12	0.54	910.00	8864.00	72900	20230828	-1.10	16700	20221017	331.74	72900	-1.10	20230828	22000	227.73	20230103	72900	-1.10	20230828	16700	331.74	20221017	1.75	N	314930	500	30 억	152148	N	N	0	N	00	N
32	20230828	101057	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	71000	1400	2	2.01	1289741700	18293	22.29	69700	72900	69100	90400	48800	69600	70504.66	2.46	-1868	73333	71466	69633	67766	65933	71450	67750	31	20800	500	45930	100	1	6182695	4390	78.02	8.01	12	0.30	910.00	8864.00	72900	20230828	-2.61	16700	20221017	325.15	72900	-2.61	20230828	22000	222.73	20230103	72900	-2.61	20230828	16700	325.15	20221017	1.75	N	314930	500	30 억	152148	N	N	0	N	00	N
33	20230828	091112	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	70600	1000	2	1.44	225054300	3223	3.93	69700	70700	69100	90400	48800	69600	69827.58	2.46	201	73333	71466	69633	67766	65933	71450	67750	31	20800	500	45930	100	1	6182695	4365	77.58	7.96	12	0.05	910.00	8864.00	71800	20230824	-1.67	16700	20221017	322.75	71800	-1.67	20230824	22000	220.91	20230103	71800	-1.67	20230824	16700	322.75	20221017	1.75	N	314930	500	30 억	152148	N	N	0	N	00	N
34	20230825	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	69600	-1000	5	-1.42	5698940600	81978	52.20	69600	71500	67800	91700	49500	70600	69517.58	2.60	-9916	77066	73832	68566	65332	60066	75450	66950	31	21100	500	46590	100	1	6182695	4303	76.48	7.85	12	1.33	910.00	8864.00	71800	20230824	-3.06	16700	20221017	316.77	71800	-3.06	20230824	22000	216.36	20230103	71800	-3.06	20230824	16700	316.77	20221017	1.72	N	314930	500	30 억	160491	N	N	122	N	00	N
35	20230825	151111	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	69700	-900	5	-1.27	5482518100	78871	50.22	69600	71500	67800	91700	49500	70600	69512.14	2.60	-9951	77066	73832	68566	65332	60066	75450	66950	31	21100	500	46590	100	1	6182695	4309	76.59	7.86	12	1.28	910.00	8864.00	71800	20230824	-2.92	16700	20221017	317.37	71800	-2.92	20230824	22000	216.82	20230103	71800	-2.92	20230824	16700	317.37	20221017	1.72	N	314930	500	30 억	160491	N	N	122	N	00	N
36	20230825	141109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	70500	-100	5	-0.14	4880024300	70298	44.76	69600	71500	67800	91700	49500	70600	69418.70	2.60	-8431	77066	73832	68566	65332	60066	75450	66950	31	21100	500	46590	100	1	6182695	4359	77.47	7.95	12	1.14	910.00	8864.00	71800	20230824	-1.81	16700	20221017	322.16	71800	-1.81	20230824	22000	220.45	20230103	71800	-1.81	20230824	16700	322.16	20221017	1.72	N	314930	500	30 억	160491	N	N	122	N	00	N
37	20230825	131104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	69700	-900	5	-1.27	3678456500	53202	33.88	69600	71500	67800	91700	49500	70600	69140.66	2.60	-12548	77066	73832	68566	65332	60066	75450	66950	31	21100	500	46590	100	1	6182695	4309	76.59	7.86	12	0.86	910.00	8864.00	71800	20230824	-2.92	16700	20221017	317.37	71800	-2.92	20230824	22000	216.82	20230103	71800	-2.92	20230824	16700	317.37	20221017	1.72	N	314930	500	30 억	160491	N	N	122	N	00	N
38	20230825	121106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	68300	-2300	5	-3.26	3203608200	46342	29.51	69600	71500	67800	91700	49500	70600	69128.93	2.60	-10978	77066	73832	68566	65332	60066	75450	66950	31	21100	500	46590	100	1	6182695	4223	75.05	7.71	12	0.75	910.00	8864.00	71800	20230824	-4.87	16700	20221017	308.98	71800	-4.87	20230824	22000	210.45	20230103	71800	-4.87	20230824	16700	308.98	20221017	1.72	N	314930	500	30 억	160491	N	N	122	N	00	N
39	20230825	111104	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	69200	-1400	5	-1.98	2684974900	38772	24.69	69600	71500	67800	91700	49500	70600	69249.52	2.60	-8467	77066	73832	68566	65332	60066	75450	66950	31	21100	500	46590	100	1	6182695	4278	76.04	7.81	12	0.63	910.00	8864.00	71800	20230824	-3.62	16700	20221017	314.37	71800	-3.62	20230824	22000	214.55	20230103	71800	-3.62	20230824	16700	314.37	20221017	1.72	N	314930	500	30 억	160491	N	N	122	N	00	N
40	20230825	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	69500	-1100	5	-1.56	2324031700	33559	21.37	69600	71500	67800	91700	49500	70600	69251.15	2.60	-8133	77066	73832	68566	65332	60066	75450	66950	31	21100	500	46590	100	1	6182695	4297	76.37	7.84	12	0.54	910.00	8864.00	71800	20230824	-3.20	16700	20221017	316.17	71800	-3.20	20230824	22000	215.91	20230103	71800	-3.20	20230824	16700	316.17	20221017	1.72	N	314930	500	30 억	160491	N	N	122	N	00	N
41	20230825	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	69300	-1300	5	-1.84	964972700	13847	8.82	69600	71500	69000	91700	49500	70600	69686.63	2.60	-2147	77066	73832	68566	65332	60066	75450	66950	31	21100	500	46590	100	1	6182695	4285	76.15	7.82	12	0.22	910.00	8864.00	71800	20230824	-3.48	16700	20221017	314.97	71800	-3.48	20230824	22000	215.00	20230103	71800	-3.48	20230824	16700	314.97	20221017	1.72	N	314930	500	30 억	160491	N	N	122	N	00	N
42	20230824	161058	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	70600	6900	2	10.83	10727834800	156693	209.56	64200	71800	63300	82800	44600	63700	68458.55	2.38	22872	67833	65766	63633	61566	59433	66800	62600	31	19100	500	42040	100	1	6182695	4365	77.58	7.96	12	2.53	910.00	8864.00	71800	20230824	-1.67	16700	20221017	322.75	71800	-1.67	20230824	22000	220.91	20230103	71800	-1.67	20230824	16700	322.75	20221017	1.63	N	314930	500	30 억	147054	N	N	122	N	00	N
43	20230824	151055	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	70200	6500	2	10.20	9780039900	143206	191.52	64200	71800	63300	82800	44600	63700	68293.51	2.38	21169	67833	65766	63633	61566	59433	66800	62600	31	19100	500	42040	100	1	6182695	4340	77.14	7.92	12	2.32	910.00	8864.00	71800	20230824	-2.23	16700	20221017	320.36	71800	-2.23	20230824	22000	219.09	20230103	71800	-2.23	20230824	16700	320.36	20221017	1.63	N	314930	500	30 억	147054	N	N	0	N	00	N
44	20230824	141057	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	69000	5300	2	8.32	6084619500	90521	121.06	64200	69300	63300	82800	44600	63700	67217.77	2.38	14650	67833	65766	63633	61566	59433	66800	62600	31	19100	500	42040	100	1	6182695	4266	75.82	7.78	12	1.46	910.00	8864.00	69300	20230824	-0.43	16700	20221017	313.17	69300	-0.43	20230824	22000	213.64	20230103	69300	-0.43	20230824	16700	313.17	20221017	1.63	N	314930	500	30 억	147054	N	N	0	N	00	N
45	20230824	131100	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	68300	4600	2	7.22	4880363100	73055	97.70	64200	69100	63300	82800	44600	63700	66803.96	2.38	13381	67833	65766	63633	61566	59433	66800	62600	31	19100	500	42040	100	1	6182695	4223	75.05	7.71	12	1.18	910.00	8864.00	69100	20230824	-1.16	16700	20221017	308.98	69100	-1.16	20230824	22000	210.45	20230103	69100	-1.16	20230824	16700	308.98	20221017	1.63	N	314930	500	30 억	147054	N	N	0	N	00	N
46	20230824	121103	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	68000	4300	2	6.75	3694239200	55741	74.55	64200	69000	63300	82800	44600	63700	66275.08	2.38	11623	67833	65766	63633	61566	59433	66800	62600	31	19100	500	42040	100	1	6182695	4204	74.73	7.67	12	0.90	910.00	8864.00	69000	20230824	-1.45	16700	20221017	307.19	69000	-1.45	20230824	22000	209.09	20230103	69000	-1.45	20230824	16700	307.19	20221017	1.63	N	314930	500	30 억	147054	N	N	0	N	00	N
47	20230824	111058	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	67300	3600	2	5.65	2614440000	39889	53.35	64200	67500	63300	82800	44600	63700	65542.88	2.38	10301	67833	65766	63633	61566	59433	66800	62600	31	19100	500	42040	100	1	6182695	4161	73.96	7.59	12	0.65	910.00	8864.00	67500	20230824	-0.30	16700	20221017	302.99	67500	-0.30	20230824	22000	205.91	20230103	67500	-0.30	20230824	16700	302.99	20221017	1.63	N	314930	500	30 억	147054	N	N	0	N	00	N
48	20230824	101054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	65400	1700	2	2.67	1173839500	18159	24.29	64200	65500	63300	82800	44600	63700	64642.30	2.38	3075	67833	65766	63633	61566	59433	66800	62600	31	19100	500	42040	100	1	6182695	4043	71.87	7.38	12	0.29	910.00	8864.00	65700	20230823	-0.46	16700	20221017	291.62	65700	-0.46	20230823	22000	197.27	20230103	65700	-0.46	20230823	16700	291.62	20221017	1.63	N	314930	500	30 억	147054	N	N	0	N	00	N
49	20230824	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	64200	500	2	0.78	246901500	3849	5.15	64200	65000	63300	82800	44600	63700	64146.92	2.38	-1260	67833	65766	63633	61566	59433	66800	62600	31	19100	500	42040	100	1	6182695	3969	70.55	7.24	12	0.06	910.00	8864.00	65700	20230823	-2.28	16700	20221017	284.43	65700	-2.28	20230823	22000	191.82	20230103	65700	-2.28	20230823	16700	284.43	20221017	1.63	N	314930	500	30 억	147054	N	N	0	N	00	N
50	20230823	161053	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	63700	100	2	0.16	4722438900	74733	145.12	62900	65700	61500	82600	44600	63600	63189.47	2.36	934	66200	64900	62500	61200	58800	65550	61850	31	19000	500	41970	100	1	6182695	3938	70.00	7.19	12	1.21	910.00	8864.00	65700	20230823	-3.04	16700	20221017	281.44	65700	-3.04	20230823	22000	189.55	20230103	65700	-3.04	20230823	16700	281.44	20221017	1.64	N	314930	500	30 억	145875	N	N	0	N	00	N
51	20230823	151052	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	64000	400	2	0.63	4586918700	72612	141.00	62900	65700	61500	82600	44600	63600	63170.26	2.36	1187	66200	64900	62500	61200	58800	65550	61850	31	19000	500	41970	100	1	6182695	3957	70.33	7.22	12	1.17	910.00	8864.00	65700	20230823	-2.59	16700	20221017	283.23	65700	-2.59	20230823	22000	190.91	20230103	65700	-2.59	20230823	16700	283.23	20221017	1.64	N	314930	500	30 억	145875	N	N	0	N	00	N
52	20230823	141100	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	62500	-1100	5	-1.73	4117553200	65179	126.57	62900	65700	61500	82600	44600	63600	63173.00	2.36	1683	66200	64900	62500	61200	58800	65550	61850	31	19000	500	41970	100	1	6182695	3864	68.68	7.05	12	1.05	910.00	8864.00	65700	20230823	-4.87	16700	20221017	274.25	65700	-4.87	20230823	22000	184.09	20230103	65700	-4.87	20230823	16700	274.25	20221017	1.64	N	314930	500	30 억	145875	N	N	0	N	00	N
53	20230823	131050	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	62400	-1200	5	-1.89	3007417100	47244	91.74	62900	65700	62100	82600	44600	63600	63657.12	2.36	-1373	66200	64900	62500	61200	58800	65550	61850	31	19000	500	41970	100	1	6182695	3858	68.57	7.04	12	0.76	910.00	8864.00	65700	20230823	-5.02	16700	20221017	273.65	65700	-5.02	20230823	22000	183.64	20230103	65700	-5.02	20230823	16700	273.65	20221017	1.64	N	314930	500	30 억	145875	N	N	0	N	00	N
54	20230823	121100	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	63400	-200	5	-0.31	2404164900	37661	73.13	62900	65700	62100	82600	44600	63600	63836.99	2.36	-2690	66200	64900	62500	61200	58800	65550	61850	31	19000	500	41970	100	1	6182695	3920	69.67	7.15	12	0.61	910.00	8864.00	65700	20230823	-3.50	16700	20221017	279.64	65700	-3.50	20230823	22000	188.18	20230103	65700	-3.50	20230823	16700	279.64	20221017	1.64	N	314930	500	30 억	145875	N	N	0	N	00	N
55	20230823	111054	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	64200	600	2	0.94	2164240100	33901	65.83	62900	65700	62100	82600	44600	63600	63840.01	2.36	-1388	66200	64900	62500	61200	58800	65550	61850	31	19000	500	41970	100	1	6182695	3969	70.55	7.24	12	0.55	910.00	8864.00	65700	20230823	-2.28	16700	20221017	284.43	65700	-2.28	20230823	22000	191.82	20230103	65700	-2.28	20230823	16700	284.43	20221017	1.64	N	314930	500	30 억	145875	N	N	0	N	00	N
56	20230823	101054	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	63700	100	2	0.16	1625264500	25467	49.45	62900	65700	62100	82600	44600	63600	63818.45	2.36	470	66200	64900	62500	61200	58800	65550	61850	31	19000	500	41970	100	1	6182695	3938	70.00	7.19	12	0.41	910.00	8864.00	65700	20230823	-3.04	16700	20221017	281.44	65700	-3.04	20230823	22000	189.55	20230103	65700	-3.04	20230823	16700	281.44	20221017	1.64	N	314930	500	30 억	145875	N	N	0	N	00	N
57	20230823	091102	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	64500	900	2	1.42	175737300	2744	5.33	62900	64600	62800	82600	44600	63600	64044.21	2.36	-206	66200	64900	62500	61200	58800	65550	61850	31	19000	500	41970	100	1	6182695	3988	70.88	7.28	12	0.04	910.00	8864.00	64600	20230823	-0.15	16700	20221017	286.23	64600	-0.15	20230823	22000	193.18	20230103	64600	-0.15	20230823	16700	286.23	20221017	1.64	N	314930	500	30 억	145875	N	N	0	N	00	N
58	20230822	161048	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	63600	2300	2	3.75	3223053600	51452	83.74	61300	63800	60100	79600	43000	61300	62641.02	2.46	-6025	64700	63000	60000	58300	55300	63850	59150	31	18300	500	40450	100	1	6178695	3930	69.89	7.18	12	0.83	910.00	8864.00	63800	20230822	-0.31	16700	20221017	280.84	63800	-0.31	20230822	22000	189.09	20230103	63800	-0.31	20230822	16700	280.84	20221017	1.67	N	314930	500	30 억	151893	N	N	0	N	00	N
59	20230822	151048	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	63200	1900	2	3.10	3136038100	50082	81.51	61300	63800	60100	79600	43000	61300	62618.07	2.46	-5864	64700	63000	60000	58300	55300	63850	59150	31	18300	500	40450	100	1	6178695	3905	69.45	7.13	12	0.81	910.00	8864.00	63800	20230822	-0.94	16700	20221017	278.44	63800	-0.94	20230822	22000	187.27	20230103	63800	-0.94	20230822	16700	278.44	20221017	1.67	N	314930	500	30 억	151893	N	N	0	N	00	N
60	20230822	141048	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	63400	2100	2	3.43	2624356000	42021	68.39	61300	63700	60100	79600	43000	61300	62453.44	2.46	-5224	64700	63000	60000	58300	55300	63850	59150	31	18300	500	40450	100	1	6178695	3917	69.67	7.15	12	0.68	910.00	8864.00	63700	20230822	-0.47	16700	20221017	279.64	63700	-0.47	20230822	22000	188.18	20230103	63700	-0.47	20230822	16700	279.64	20221017	1.67	N	314930	500	30 억	151893	N	N	0	N	00	N
61	20230822	131046	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	62500	1200	2	1.96	1890670300	30405	49.48	61300	63400	60100	79600	43000	61300	62182.87	2.46	-4052	64700	63000	60000	58300	55300	63850	59150	31	18300	500	40450	100	1	6178695	3862	68.68	7.05	12	0.49	910.00	8864.00	63400	20230822	-1.42	16700	20221017	274.25	63400	-1.42	20230822	22000	184.09	20230103	63400	-1.42	20230822	16700	274.25	20221017	1.67	N	314930	500	30 억	151893	N	N	0	N	00	N
62	20230822	121031	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	63100	1800	2	2.94	1635291300	26341	42.87	61300	63400	60100	79600	43000	61300	62081.60	2.46	-3609	64700	63000	60000	58300	55300	63850	59150	31	18300	500	40450	100	1	6178695	3899	69.34	7.12	12	0.43	910.00	8864.00	63400	20230822	-0.47	16700	20221017	277.84	63400	-0.47	20230822	22000	186.82	20230103	63400	-0.47	20230822	16700	277.84	20221017	1.67	N	314930	500	30 억	151893	N	N	0	N	00	N
63	20230822	111045	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	63000	1700	2	2.77	1421969400	22951	37.35	61300	63400	60100	79600	43000	61300	61956.75	2.46	-2680	64700	63000	60000	58300	55300	63850	59150	31	18300	500	40450	100	1	6178695	3893	69.23	7.11	12	0.37	910.00	8864.00	63400	20230822	-0.63	16700	20221017	277.25	63400	-0.63	20230822	22000	186.36	20230103	63400	-0.63	20230822	16700	277.25	20221017	1.67	N	314930	500	30 억	151893	N	N	0	N	00	N
64	20230822	101043	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	61000	-300	5	-0.49	555216900	9054	14.74	61300	62100	60100	79600	43000	61300	61322.83	2.46	-2154	64700	63000	60000	58300	55300	63850	59150	31	18300	500	40450	100	1	6178695	3769	67.03	6.88	12	0.15	910.00	8864.00	62100	20230822	-1.77	16700	20221017	265.27	62100	-1.77	20230822	22000	177.27	20230103	62100	-1.77	20230822	16700	265.27	20221017	1.67	N	314930	500	30 억	151893	N	N	0	N	00	N
65	20230822	091041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	60600	-700	5	-1.14	117188000	1937	3.15	61300	61300	60100	79600	43000	61300	60499.74	2.46	-714	64700	63000	60000	58300	55300	63850	59150	31	18300	500	40450	100	1	6178695	3744	66.59	6.84	12	0.03	910.00	8864.00	61700	20230821	-1.78	16700	20221017	262.87	61700	-1.78	20230821	22000	175.45	20230103	61700	-1.78	20230821	16700	262.87	20221017	1.67	N	314930	500	30 억	151893	N	N	0	N	00	N
66	20230821	161040	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	61300	4300	2	7.54	3700191900	61311	83.11	57000	61700	57000	74100	39900	57000	60350.90	2.23	14205	61266	59132	57566	55432	53866	58350	54650	31	17100	500	37620	100	1	6178695	3788	67.36	6.92	12	0.99	910.00	8864.00	61700	20230821	-0.65	16700	20221017	267.07	61700	-0.65	20230821	22000	178.64	20230103	61700	-0.65	20230821	16700	267.07	20221017	1.60	N	314930	500	30 억	137516	N	N	55	N	00	N
67	20230821	151047	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	61300	4300	2	7.54	3609496100	59830	81.11	57000	61700	57000	74100	39900	57000	60329.20	2.23	14501	61266	59132	57566	55432	53866	58350	54650	31	17100	500	37620	100	1	6178695	3788	67.36	6.92	12	0.97	910.00	8864.00	61700	20230821	-0.65	16700	20221017	267.07	61700	-0.65	20230821	22000	178.64	20230103	61700	-0.65	20230821	16700	267.07	20221017	1.60	N	314930	500	30 억	137516	N	N	55	N	00	N
68	20230821	141043	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	61000	4000	2	7.02	3380511800	56092	76.04	57000	61700	57000	74100	39900	57000	60267.27	2.23	14752	61266	59132	57566	55432	53866	58350	54650	31	17100	500	37620	100	1	6178695	3769	67.03	6.88	12	0.91	910.00	8864.00	61700	20230821	-1.13	16700	20221017	265.27	61700	-1.13	20230821	22000	177.27	20230103	61700	-1.13	20230821	16700	265.27	20221017	1.60	N	314930	500	30 억	137516	N	N	55	N	00	N
69	20230821	131054	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	61100	4100	2	7.19	3109940000	51643	70.01	57000	61700	57000	74100	39900	57000	60219.97	2.23	14173	61266	59132	57566	55432	53866	58350	54650	31	17100	500	37620	100	1	6178695	3775	67.14	6.89	12	0.84	910.00	8864.00	61700	20230821	-0.97	16700	20221017	265.87	61700	-0.97	20230821	22000	177.73	20230103	61700	-0.97	20230821	16700	265.87	20221017	1.60	N	314930	500	30 억	137516	N	N	55	N	00	N
70	20230821	121051	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	60000	3000	2	5.26	2369449400	39527	53.58	57000	61000	57000	74100	39900	57000	59945.09	2.23	11896	61266	59132	57566	55432	53866	58350	54650	31	17100	500	37620	100	1	6178695	3707	65.93	6.77	12	0.64	910.00	8864.00	61000	20230821	-1.64	16700	20221017	259.28	61000	-1.64	20230821	22000	172.73	20230103	61000	-1.64	20230821	16700	259.28	20221017	1.60	N	314930	500	30 억	137516	N	N	55	N	00	N
71	20230821	111042	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59400	2400	2	4.21	2157685600	35975	48.77	57000	61000	57000	74100	39900	57000	59977.36	2.23	11157	61266	59132	57566	55432	53866	58350	54650	31	17100	500	37620	100	1	6178695	3670	65.27	6.70	12	0.58	910.00	8864.00	61000	20230821	-2.62	16700	20221017	255.69	61000	-2.62	20230821	22000	170.00	20230103	61000	-2.62	20230821	16700	255.69	20221017	1.60	N	314930	500	30 억	137516	N	N	55	N	00	N
72	20230821	101040	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	60400	3400	2	5.96	1275417500	21395	29.00	57000	60500	57000	74100	39900	57000	59612.88	2.23	7418	61266	59132	57566	55432	53866	58350	54650	31	17100	500	37620	100	1	6178695	3732	66.37	6.81	12	0.35	910.00	8864.00	60700	20230817	-0.49	16700	20221017	261.68	60700	-0.49	20230817	22000	174.55	20230103	60700	-0.49	20230817	16700	261.68	20221017	1.60	N	314930	500	30 억	137516	N	N	55	N	00	N
73	20230821	091051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	59100	2100	2	3.68	409683200	6900	9.35	57000	60100	57000	74100	39900	57000	59374.38	2.23	-749	61266	59132	57566	55432	53866	58350	54650	31	17100	500	37620	100	1	6178695	3652	64.95	6.67	12	0.11	910.00	8864.00	60700	20230817	-2.64	16700	20221017	253.89	60700	-2.64	20230817	22000	168.64	20230103	60700	-2.64	20230817	16700	253.89	20221017	1.60	N	314930	500	30 억	137516	N	N	55	N	00	N
74	20230818	161041	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	57000	-1800	5	-3.06	4207904200	73720	264.16	58000	59700	56000	76400	41200	58800	57079.55	2.01	12544	62266	60532	58966	57232	55666	59750	56450	31	17600	500	38800	100	1	6178695	3522	62.64	6.43	12	1.19	910.00	8864.00	60700	20230817	-6.10	16700	20221017	241.32	60700	-6.10	20230817	22000	159.09	20230103	60700	-6.10	20230817	16700	241.32	20221017	1.47	N	314930	500	30 억	123974	N	N	55	N	00	N
75	20230818	151032	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	56800	-2000	5	-3.40	4105752900	71927	257.74	58000	59700	56000	76400	41200	58800	57082.22	2.01	12421	62266	60532	58966	57232	55666	59750	56450	31	17600	500	38800	100	1	6178695	3509	62.42	6.41	12	1.16	910.00	8864.00	60700	20230817	-6.43	16700	20221017	240.12	60700	-6.43	20230817	22000	158.18	20230103	60700	-6.43	20230817	16700	240.12	20221017	1.47	N	314930	500	30 억	123974	N	N	3	N	00	N
76	20230818	141042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	57000	-1800	5	-3.06	3431326100	60035	215.13	58000	59700	56000	76400	41200	58800	57155.43	2.01	9226	62266	60532	58966	57232	55666	59750	56450	31	17600	500	38800	100	1	6178695	3522	62.64	6.43	12	0.97	910.00	8864.00	60700	20230817	-6.10	16700	20221017	241.32	60700	-6.10	20230817	22000	159.09	20230103	60700	-6.10	20230817	16700	241.32	20221017	1.47	N	314930	500	30 억	123974	N	N	3	N	00	N
77	20230818	131033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	57500	-1300	5	-2.21	2911372300	50920	182.46	58000	59700	56000	76400	41200	58800	57175.42	2.01	6263	62266	60532	58966	57232	55666	59750	56450	31	17600	500	38800	100	1	6178695	3553	63.19	6.49	12	0.82	910.00	8864.00	60700	20230817	-5.27	16700	20221017	244.31	60700	-5.27	20230817	22000	161.36	20230103	60700	-5.27	20230817	16700	244.31	20221017	1.47	N	314930	500	30 억	123974	N	N	3	N	00	N
78	20230818	121044	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	57500	-1300	5	-2.21	2456689200	42978	154.00	58000	59700	56000	76400	41200	58800	57161.55	2.01	3107	62266	60532	58966	57232	55666	59750	56450	31	17600	500	38800	100	1	6178695	3553	63.19	6.49	12	0.70	910.00	8864.00	60700	20230817	-5.27	16700	20221017	244.31	60700	-5.27	20230817	22000	161.36	20230103	60700	-5.27	20230817	16700	244.31	20221017	1.47	N	314930	500	30 억	123974	N	N	3	N	00	N
79	20230818	111036	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	57600	-1200	5	-2.04	2269333100	39722	142.34	58000	59700	56000	76400	41200	58800	57130.38	2.01	4105	62266	60532	58966	57232	55666	59750	56450	31	17600	500	38800	100	1	6178695	3559	63.30	6.50	12	0.64	910.00	8864.00	60700	20230817	-5.11	16700	20221017	244.91	60700	-5.11	20230817	22000	161.82	20230103	60700	-5.11	20230817	16700	244.91	20221017	1.47	N	314930	500	30 억	123974	N	N	3	N	00	N
80	20230818	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	57500	-1300	5	-2.21	978683100	16942	60.71	58000	59700	56800	76400	41200	58800	57766.68	2.01	4640	62266	60532	58966	57232	55666	59750	56450	31	17600	500	38800	100	1	6178695	3553	63.19	6.49	12	0.27	910.00	8864.00	60700	20230817	-5.27	16700	20221017	244.31	60700	-5.27	20230817	22000	161.36	20230103	60700	-5.27	20230817	16700	244.31	20221017	1.47	N	314930	500	30 억	123974	N	N	3	N	00	N
81	20230818	091047	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	59400	600	2	1.02	124330200	2130	7.63	58000	59400	58000	76400	41200	58800	58370.99	2.01	428	62266	60532	58966	57232	55666	59750	56450	31	17600	500	38800	100	1	6178695	3670	65.27	6.70	12	0.03	910.00	8864.00	60700	20230817	-2.14	16700	20221017	255.69	60700	-2.14	20230817	22000	170.00	20230103	60700	-2.14	20230817	16700	255.69	20221017	1.47	N	314930	500	30 억	123974	N	N	3	N	00	N
82	20230817	161042	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	58800	-600	5	-1.01	1637839200	27899	50.66	59000	60700	57400	77200	41600	59400	58706.01	1.99	730	62066	60732	59266	57932	56466	61400	58600	31	17800	500	39200	100	1	6178695	3633	64.62	6.63	12	0.45	910.00	8864.00	60700	20230817	-3.13	16700	20221017	252.10	60700	-3.13	20230817	22000	167.27	20230103	60700	-3.13	20230817	16700	252.10	20221017	1.42	N	314930	500	30 억	122939	N	N	3	N	00	N
83	20230817	151047	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	58500	-900	5	-1.52	1602959100	27306	49.59	59000	60700	57400	77200	41600	59400	58703.55	1.99	609	62066	60732	59266	57932	56466	61400	58600	31	17800	500	39200	100	1	6178695	3615	64.29	6.60	12	0.44	910.00	8864.00	60700	20230817	-3.62	16700	20221017	250.30	60700	-3.62	20230817	22000	165.91	20230103	60700	-3.62	20230817	16700	250.30	20221017	1.42	N	314930	500	30 억	122939	N	N	5	N	00	N
84	20230817	141038	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59300	-100	5	-0.17	1382322600	23552	42.77	59000	60700	57400	77200	41600	59400	58692.37	1.99	-712	62066	60732	59266	57932	56466	61400	58600	31	17800	500	39200	100	1	6178695	3664	65.16	6.69	12	0.38	910.00	8864.00	60700	20230817	-2.31	16700	20221017	255.09	60700	-2.31	20230817	22000	169.55	20230103	60700	-2.31	20230817	16700	255.09	20221017	1.42	N	314930	500	30 억	122939	N	N	5	N	00	N
85	20230817	131036	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	58600	-800	5	-1.35	1280848800	21834	39.65	59000	60700	57400	77200	41600	59400	58663.04	1.99	-1429	62066	60732	59266	57932	56466	61400	58600	31	17800	500	39200	100	1	6178695	3621	64.40	6.61	12	0.35	910.00	8864.00	60700	20230817	-3.46	16700	20221017	250.90	60700	-3.46	20230817	22000	166.36	20230103	60700	-3.46	20230817	16700	250.90	20221017	1.42	N	314930	500	30 억	122939	N	N	5	N	00	N
86	20230817	121039	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	58400	-1000	5	-1.68	1227115200	20916	37.98	59000	60700	57400	77200	41600	59400	58668.73	1.99	-1502	62066	60732	59266	57932	56466	61400	58600	31	17800	500	39200	100	1	6178695	3608	64.18	6.59	12	0.34	910.00	8864.00	60700	20230817	-3.79	16700	20221017	249.70	60700	-3.79	20230817	22000	165.45	20230103	60700	-3.79	20230817	16700	249.70	20221017	1.42	N	314930	500	30 억	122939	N	N	5	N	00	N
87	20230817	111039	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	58800	-600	5	-1.01	1061250700	18081	32.83	59000	60700	57400	77200	41600	59400	58694.25	1.99	-1810	62066	60732	59266	57932	56466	61400	58600	31	17800	500	39200	100	1	6178695	3633	64.62	6.63	12	0.29	910.00	8864.00	60700	20230817	-3.13	16700	20221017	252.10	60700	-3.13	20230817	22000	167.27	20230103	60700	-3.13	20230817	16700	252.10	20221017	1.42	N	314930	500	30 억	122939	N	N	5	N	00	N
88	20230817	101034	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59400	0	3	0.00	931569800	15874	28.83	59000	60700	57400	77200	41600	59400	58685.26	1.99	-1851	62066	60732	59266	57932	56466	61400	58600	31	17800	500	39200	100	1	6178695	3670	65.27	6.70	12	0.26	910.00	8864.00	60700	20230817	-2.14	16700	20221017	255.69	60700	-2.14	20230817	22000	170.00	20230103	60700	-2.14	20230817	16700	255.69	20221017	1.42	N	314930	500	30 억	122939	N	N	5	N	00	N
89	20230817	091032	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	57400	-2000	5	-3.37	309650900	5290	9.61	59000	60700	57400	77200	41600	59400	58535.14	1.99	-1326	62066	60732	59266	57932	56466	61400	58600	31	17800	500	39200	100	1	6178695	3547	63.08	6.48	12	0.09	910.00	8864.00	60700	20230817	-5.44	16700	20221017	243.71	60700	-5.44	20230817	22000	160.91	20230103	60700	-5.44	20230817	16700	243.71	20221017	1.42	N	314930	500	30 억	122939	N	N	5	N	00	N
90	20230816	161038	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59400	0	3	0.00	3281204500	55061	123.64	58500	60600	57800	77200	41600	59400	59592.21	2.07	-5031	61933	60666	58433	57166	54933	61300	57800	31	17800	500	39200	100	1	6178695	3670	65.27	6.70	12	0.89	910.00	8864.00	60600	20230816	-1.98	16700	20221017	255.69	60600	-1.98	20230816	22000	170.00	20230103	60600	-1.98	20230816	16700	255.69	20221017	1.36	N	314930	500	30 억	127670	N	N	5	N	00	N
91	20230816	151041	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59500	100	2	0.17	3213953600	53929	121.10	58500	60600	57800	77200	41600	59400	59596.04	2.07	-5137	61933	60666	58433	57166	54933	61300	57800	31	17800	500	39200	100	1	6178695	3676	65.38	6.71	12	0.87	910.00	8864.00	60600	20230816	-1.82	16700	20221017	256.29	60600	-1.82	20230816	22000	170.45	20230103	60600	-1.82	20230816	16700	256.29	20221017	1.36	N	314930	500	30 억	127670	N	N	4	N	00	N
92	20230816	141038	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59900	500	2	0.84	2931503500	49194	110.47	58500	60600	57800	77200	41600	59400	59590.69	2.07	-3970	61933	60666	58433	57166	54933	61300	57800	31	17800	500	39200	100	1	6178695	3701	65.82	6.76	12	0.80	910.00	8864.00	60600	20230816	-1.16	16700	20221017	258.68	60600	-1.16	20230816	22000	172.27	20230103	60600	-1.16	20230816	16700	258.68	20221017	1.36	N	314930	500	30 억	127670	N	N	4	N	00	N
93	20230816	131036	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	60600	1200	2	2.02	2659221000	44643	100.25	58500	60600	57800	77200	41600	59400	59566.38	2.07	-3952	61933	60666	58433	57166	54933	61300	57800	31	17800	500	39200	100	1	6178695	3744	66.59	6.84	12	0.72	910.00	8864.00	60600	20230816	0.00	16700	20221017	262.87	60600	0.00	20230816	22000	175.45	20230103	60600	0.00	20230816	16700	262.87	20221017	1.36	N	314930	500	30 억	127670	N	N	4	N	00	N
94	20230816	121051	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59600	200	2	0.34	1743233200	29429	66.08	58500	60300	57800	77200	41600	59400	59235.18	2.07	-3410	61933	60666	58433	57166	54933	61300	57800	31	17800	500	39200	100	1	6178695	3683	65.49	6.72	12	0.48	910.00	8864.00	60300	20230816	-1.16	16700	20221017	256.89	60300	-1.16	20230816	22000	170.91	20230103	60300	-1.16	20230816	16700	256.89	20221017	1.36	N	314930	500	30 억	127670	N	N	4	N	00	N
95	20230816	111047	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59300	-100	5	-0.17	1587423800	26795	60.17	58500	60300	57800	77200	41600	59400	59243.25	2.07	-2575	61933	60666	58433	57166	54933	61300	57800	31	17800	500	39200	100	1	6178695	3664	65.16	6.69	12	0.43	910.00	8864.00	60300	20230816	-1.66	16700	20221017	255.09	60300	-1.66	20230816	22000	169.55	20230103	60300	-1.66	20230816	16700	255.09	20221017	1.36	N	314930	500	30 억	127670	N	N	4	N	00	N
96	20230816	101040	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	60200	800	2	1.35	1373664400	23197	52.09	58500	60300	57800	77200	41600	59400	59217.28	2.07	-34	61933	60666	58433	57166	54933	61300	57800	31	17800	500	39200	100	1	6178695	3720	66.15	6.79	12	0.38	910.00	8864.00	60300	20230816	-0.17	16700	20221017	260.48	60300	-0.17	20230816	22000	173.64	20230103	60300	-0.17	20230816	16700	260.48	20221017	1.36	N	314930	500	30 억	127670	N	N	4	N	00	N
97	20230816	091035	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	58900	-500	5	-0.84	161825100	2746	6.17	58500	59700	58300	77200	41600	59400	58930.18	2.07	-313	61933	60666	58433	57166	54933	61300	57800	31	17800	500	39200	100	1	6178695	3639	64.73	6.64	12	0.04	910.00	8864.00	59700	20230814	-1.34	16700	20221017	252.69	59700	0.00	20230814	22000	167.73	20230103	59700	-1.34	20230814	16700	252.69	20221017	1.36	N	314930	500	30 억	127670	N	N	4	N	00	N
98	20230814	161026	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59400	2300	2	4.03	2587138100	44392	162.66	58000	59700	56200	74200	40000	57100	58279.07	1.93	6851	59166	58132	56466	55432	53766	58650	55950	31	17100	500	37680	100	1	6178695	3670	65.27	6.70	12	0.72	910.00	8864.00	59700	20230814	-0.50	16700	20221017	255.69	59700	-0.50	20230814	22000	170.00	20230103	59700	-0.50	20230814	16700	255.69	20221017	1.21	N	314930	500	30 억	119525	N	N	4	N	00	N
99	20230814	151023	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59100	2000	2	3.50	2373680000	40791	149.47	58000	59700	56200	74200	40000	57100	58191.27	1.93	7148	59166	58132	56466	55432	53766	58650	55950	31	17100	500	37680	100	1	6178695	3652	64.95	6.67	12	0.66	910.00	8864.00	59700	20230814	-1.01	16700	20221017	253.89	59700	-1.01	20230814	22000	168.64	20230103	59700	-1.01	20230814	16700	253.89	20221017	1.21	N	314930	500	30 억	119525	N	N	3	N	00	N
100	20230814	141026	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	59400	2300	2	4.03	1913376900	33010	120.96	58000	59500	56200	74200	40000	57100	57963.55	1.93	5803	59166	58132	56466	55432	53766	58650	55950	31	17100	500	37680	100	1	6178695	3670	65.27	6.70	12	0.53	910.00	8864.00	59500	20230814	-0.17	16700	20221017	255.69	59500	-0.17	20230814	22000	170.00	20230103	59500	-0.17	20230814	16700	255.69	20221017	1.21	N	314930	500	30 억	119525	N	N	3	N	00	N
101	20230814	131014	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	58200	1100	2	1.93	1060742800	18497	67.78	58000	58500	56200	74200	40000	57100	57346.75	1.93	2048	59166	58132	56466	55432	53766	58650	55950	31	17100	500	37680	100	1	6178695	3596	63.96	6.57	12	0.30	910.00	8864.00	58500	20230814	-0.51	16700	20221017	248.50	58500	-0.51	20230814	22000	164.55	20230103	58500	-0.51	20230814	16700	248.50	20221017	1.21	N	314930	500	30 억	119525	N	N	3	N	00	N
102	20230814	121022	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	57400	300	2	0.53	728547500	12770	46.79	58000	58100	56200	74200	40000	57100	57051.49	1.93	785	59166	58132	56466	55432	53766	58650	55950	31	17100	500	37680	100	1	6178695	3547	63.08	6.48	12	0.21	910.00	8864.00	58100	20230814	-1.20	16700	20221017	243.71	58100	-1.20	20230814	22000	160.91	20230103	58100	-1.20	20230814	16700	243.71	20221017	1.21	N	314930	500	30 억	119525	N	N	3	N	00	N
103	20230814	111014	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	57600	500	2	0.88	593013300	10405	38.13	58000	58100	56200	74200	40000	57100	56993.11	1.93	812	59166	58132	56466	55432	53766	58650	55950	31	17100	500	37680	100	1	6178695	3559	63.30	6.50	12	0.17	910.00	8864.00	58100	20230814	-0.86	16700	20221017	244.91	58100	-0.86	20230814	22000	161.82	20230103	58100	-0.86	20230814	16700	244.91	20221017	1.21	N	314930	500	30 억	119525	N	N	3	N	00	N
104	20230814	101018	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	57100	0	3	0.00	348217400	6138	22.49	58000	58100	56200	74200	40000	57100	56731.41	1.93	-1098	59166	58132	56466	55432	53766	58650	55950	31	17100	500	37680	100	1	6178695	3528	62.75	6.44	12	0.10	910.00	8864.00	58100	20230814	-1.72	16700	20221017	241.92	58100	-1.72	20230814	22000	159.55	20230103	58100	-1.72	20230814	16700	241.92	20221017	1.21	N	314930	500	30 억	119525	N	N	3	N	00	N
105	20230814	091015	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	56600	-500	5	-0.88	131693600	2309	8.46	58000	58100	56400	74200	40000	57100	57034.91	1.93	-617	59166	58132	56466	55432	53766	58650	55950	31	17100	500	37680	100	1	6178695	3497	62.20	6.39	12	0.04	910.00	8864.00	58100	20230814	-2.58	16700	20221017	238.92	58100	-2.58	20230814	22000	157.27	20230103	58100	-2.58	20230814	16700	238.92	20221017	1.21	N	314930	500	30 억	119525	N	N	3	N	00	N
106	20230811	161015	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	57100	800	2	1.42	1540010300	27178	66.46	55900	57500	54800	73100	39500	56300	56662.52	1.98	-2538	58966	57632	55566	54232	52166	58300	54900	31	16800	500	37150	100	1	6178695	3528	62.75	6.44	12	0.44	910.00	8864.00	57500	20230811	-0.70	16700	20221017	241.92	57500	-0.70	20230811	22000	159.55	20230103	57500	-0.70	20230811	16700	241.92	20221017	1.15	N	314930	500	30 억	122062	N	N	3	N	00	N
107	20230811	151009	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	57400	1100	2	1.95	1488784100	26282	64.27	55900	57500	54800	73100	39500	56300	56646.60	1.98	-2597	58966	57632	55566	54232	52166	58300	54900	31	16800	500	37150	100	1	6178695	3547	63.08	6.48	12	0.43	910.00	8864.00	57500	20230811	-0.17	16700	20221017	243.71	57500	-0.17	20230811	22000	160.91	20230103	57500	-0.17	20230811	16700	243.71	20221017	1.15	N	314930	500	30 억	122062	N	N	1	N	00	N
108	20230811	141008	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	57200	900	2	1.60	1273984700	22526	55.09	55900	57500	54800	73100	39500	56300	56556.25	1.98	-1257	58966	57632	55566	54232	52166	58300	54900	31	16800	500	37150	100	1	6178695	3534	62.86	6.45	12	0.36	910.00	8864.00	57500	20230811	-0.52	16700	20221017	242.51	57500	-0.52	20230811	22000	160.00	20230103	57500	-0.52	20230811	16700	242.51	20221017	1.15	N	314930	500	30 억	122062	N	N	1	N	00	N
109	20230811	131007	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	57300	1000	2	1.78	1137682900	20143	49.26	55900	57500	54800	73100	39500	56300	56480.36	1.98	-888	58966	57632	55566	54232	52166	58300	54900	31	16800	500	37150	100	1	6178695	3540	62.97	6.46	12	0.33	910.00	8864.00	57500	20230811	-0.35	16700	20221017	243.11	57500	-0.35	20230811	22000	160.45	20230103	57500	-0.35	20230811	16700	243.11	20221017	1.15	N	314930	500	30 억	122062	N	N	1	N	00	N
110	20230811	120958	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	57200	900	2	1.60	910299100	16175	39.55	55900	57300	54800	73100	39500	56300	56278.14	1.98	-700	58966	57632	55566	54232	52166	58300	54900	31	16800	500	37150	100	1	6178695	3534	62.86	6.45	12	0.26	910.00	8864.00	57300	20230811	-0.17	16700	20221017	242.51	57300	-0.17	20230811	22000	160.00	20230103	57300	-0.17	20230811	16700	242.51	20221017	1.15	N	314930	500	30 억	122062	N	N	1	N	00	N
111	20230811	110959	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	56600	300	2	0.53	663666900	11850	28.98	55900	56900	54800	73100	39500	56300	56005.52	1.98	-1	58966	57632	55566	54232	52166	58300	54900	31	16800	500	37150	100	1	6178695	3497	62.20	6.39	12	0.19	910.00	8864.00	56900	20230810	-0.53	16700	20221017	238.92	56900	0.00	20230810	22000	157.27	20230103	56900	-0.53	20230810	16700	238.92	20221017	1.15	N	314930	500	30 억	122062	N	N	1	N	00	N
112	20230811	100954	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	55800	-500	5	-0.89	506973300	9071	22.18	55900	56900	54800	73100	39500	56300	55889.23	1.98	-694	58966	57632	55566	54232	52166	58300	54900	31	16800	500	37150	100	1	6178695	3448	61.32	6.30	12	0.15	910.00	8864.00	56900	20230810	-1.93	16700	20221017	234.13	56900	0.00	20230810	22000	153.64	20230103	56900	-1.93	20230810	16700	234.13	20221017	1.15	N	314930	500	30 억	122062	N	N	1	N	00	N
113	20230811	091006	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	54900	-1400	5	-2.49	80125600	1453	3.55	55900	56200	54800	73100	39500	56300	55140.95	1.98	127	58966	57632	55566	54232	52166	58300	54900	31	16800	500	37150	100	1	6178695	3392	60.33	6.19	12	0.02	910.00	8864.00	56900	20230810	-3.51	16700	20221017	228.74	56900	-3.51	20230810	22000	149.55	20230103	56900	-3.51	20230810	16700	228.74	20221017	1.15	N	314930	500	30 억	122062	N	N	1	N	00	N
114	20230810	160956	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	56300	2300	2	4.26	2283566600	40867	165.41	54000	56900	53500	70200	37800	54000	55877.79	1.86	6755	56600	55300	53500	52200	50400	55950	52850	31	16200	500	35640	100	1	6178695	3479	61.87	6.35	12	0.66	910.00	8864.00	56900	20230810	-1.05	16700	20221017	237.13	56900	-1.05	20230810	22000	155.91	20230103	56900	-1.05	20230810	16700	237.13	20221017	1.18	N	314930	500	30 억	114876	N	N	1	N	00	N
115	20230810	150952	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	56200	2200	2	4.07	2254527800	40351	163.32	54000	56900	53500	70200	37800	54000	55872.91	1.86	6688	56600	55300	53500	52200	50400	55950	52850	31	16200	500	35640	100	1	6178695	3472	61.76	6.34	12	0.65	910.00	8864.00	56900	20230810	-1.23	16700	20221017	236.53	56900	-1.23	20230810	22000	155.45	20230103	56900	-1.23	20230810	16700	236.53	20221017	1.18	N	314930	500	30 억	114876	N	N	3	N	00	N
116	20230810	140954	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	56000	2000	2	3.70	2151590900	38521	155.92	54000	56900	53500	70200	37800	54000	55855.01	1.86	6825	56600	55300	53500	52200	50400	55950	52850	31	16200	500	35640	100	1	6178695	3460	61.54	6.32	12	0.62	910.00	8864.00	56900	20230810	-1.58	16700	20221017	235.33	56900	-1.58	20230810	22000	154.55	20230103	56900	-1.58	20230810	16700	235.33	20221017	1.18	N	314930	500	30 억	114876	N	N	3	N	00	N
117	20230810	130944	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	56600	2600	2	4.81	1929170100	34581	139.97	54000	56900	53500	70200	37800	54000	55787.00	1.86	6768	56600	55300	53500	52200	50400	55950	52850	31	16200	500	35640	100	1	6178695	3497	62.20	6.39	12	0.56	910.00	8864.00	56900	20230810	-0.53	16700	20221017	238.92	56900	-0.53	20230810	22000	157.27	20230103	56900	-0.53	20230810	16700	238.92	20221017	1.18	N	314930	500	30 억	114876	N	N	3	N	00	N
118	20230810	121003	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	56000	2000	2	3.70	1744442800	31306	126.71	54000	56900	53500	70200	37800	54000	55722.32	1.86	7470	56600	55300	53500	52200	50400	55950	52850	31	16200	500	35640	100	1	6178695	3460	61.54	6.32	12	0.51	910.00	8864.00	56900	20230810	-1.58	16700	20221017	235.33	56900	-1.58	20230810	22000	154.55	20230103	56900	-1.58	20230810	16700	235.33	20221017	1.18	N	314930	500	30 억	114876	N	N	3	N	00	N
119	20230810	111005	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	55800	1800	2	3.33	1011950400	18317	74.14	54000	56400	53500	70200	37800	54000	55246.51	1.86	2656	56600	55300	53500	52200	50400	55950	52850	31	16200	500	35640	100	1	6178695	3448	61.32	6.30	12	0.30	910.00	8864.00	56400	20230810	-1.06	16700	20221017	234.13	56400	-1.06	20230810	22000	153.64	20230103	56400	-1.06	20230810	16700	234.13	20221017	1.18	N	314930	500	30 억	114876	N	N	3	N	00	N
120	20230810	100959	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	54700	700	2	1.30	302257000	5572	22.55	54000	55000	53500	70200	37800	54000	54245.69	1.86	307	56600	55300	53500	52200	50400	55950	52850	31	16200	500	35640	100	1	6178695	3380	60.11	6.17	12	0.09	910.00	8864.00	56300	20230801	-2.84	16700	20221017	227.54	56300	-2.84	20230801	22000	148.64	20230103	56300	-2.84	20230801	16700	227.54	20221017	1.18	N	314930	500	30 억	114876	N	N	3	N	00	N
121	20230810	091009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	54000	0	3	0.00	15314900	285	1.15	54000	54000	53500	70200	37800	54000	53736.49	1.86	122	56600	55300	53500	52200	50400	55950	52850	31	16200	500	35640	100	1	6178695	3336	59.34	6.09	12	0.00	910.00	8864.00	56300	20230801	-4.09	16700	20221017	223.35	56300	-4.09	20230801	22000	145.45	20230103	56300	-4.09	20230801	16700	223.35	20221017	1.18	N	314930	500	30 억	114876	N	N	3	N	00	N
122	20230809	160955	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	54000	1700	2	3.25	1321989300	24661	105.22	52500	54800	51700	67900	36700	52300	53606.46	1.89	-1777	54766	53532	51966	50732	49166	52750	49950	31	15600	500	34510	100	1	6178695	3336	59.34	6.09	12	0.40	910.00	8864.00	56300	20230801	-4.09	16700	20221017	223.35	56300	-4.09	20230801	22000	145.45	20230103	56300	-4.09	20230801	16700	223.35	20221017	1.24	N	314930	500	30 억	116732	N	N	3	N	00	N
123	20230809	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53800	1500	2	2.87	1274719300	23785	101.48	52500	54800	51700	67900	36700	52300	53593.41	1.89	-1802	54766	53532	51966	50732	49166	52750	49950	31	15600	500	34510	100	1	6178695	3324	59.12	6.07	12	0.38	910.00	8864.00	56300	20230801	-4.44	16700	20221017	222.16	56300	-4.44	20230801	22000	144.55	20230103	56300	-4.44	20230801	16700	222.16	20221017	1.24	N	314930	500	30 억	116732	N	N	16	N	00	N
124	20230809	140940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	54000	1700	2	3.25	1131600600	21122	90.12	52500	54800	51700	67900	36700	52300	53574.50	1.89	-2014	54766	53532	51966	50732	49166	52750	49950	31	15600	500	34510	100	1	6178695	3336	59.34	6.09	12	0.34	910.00	8864.00	56300	20230801	-4.09	16700	20221017	223.35	56300	-4.09	20230801	22000	145.45	20230103	56300	-4.09	20230801	16700	223.35	20221017	1.24	N	314930	500	30 억	116732	N	N	16	N	00	N
125	20230809	131002	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	54000	1700	2	3.25	1004096300	18756	80.02	52500	54800	51700	67900	36700	52300	53534.67	1.89	-1577	54766	53532	51966	50732	49166	52750	49950	31	15600	500	34510	100	1	6178695	3336	59.34	6.09	12	0.30	910.00	8864.00	56300	20230801	-4.09	16700	20221017	223.35	56300	-4.09	20230801	22000	145.45	20230103	56300	-4.09	20230801	16700	223.35	20221017	1.24	N	314930	500	30 억	116732	N	N	16	N	00	N
126	20230809	121001	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53900	1600	2	3.06	937521800	17521	74.75	52500	54800	51700	67900	36700	52300	53508.46	1.89	-1596	54766	53532	51966	50732	49166	52750	49950	31	15600	500	34510	100	1	6178695	3330	59.23	6.08	12	0.28	910.00	8864.00	56300	20230801	-4.26	16700	20221017	222.75	56300	-4.26	20230801	22000	145.00	20230103	56300	-4.26	20230801	16700	222.75	20221017	1.24	N	314930	500	30 억	116732	N	N	16	N	00	N
127	20230809	110952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53500	1200	2	2.29	897970400	16786	71.62	52500	54800	51700	67900	36700	52300	53495.20	1.89	-1580	54766	53532	51966	50732	49166	52750	49950	31	15600	500	34510	100	1	6178695	3306	58.79	6.04	12	0.27	910.00	8864.00	56300	20230801	-4.97	16700	20221017	220.36	56300	-4.97	20230801	22000	143.18	20230103	56300	-4.97	20230801	16700	220.36	20221017	1.24	N	314930	500	30 억	116732	N	N	16	N	00	N
128	20230809	100940	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53100	800	2	1.53	812909200	15192	64.82	52500	54800	51700	67900	36700	52300	53509.03	1.89	-1361	54766	53532	51966	50732	49166	52750	49950	31	15600	500	34510	100	1	6178695	3281	58.35	5.99	12	0.25	910.00	8864.00	56300	20230801	-5.68	16700	20221017	217.96	56300	-5.68	20230801	22000	141.36	20230103	56300	-5.68	20230801	16700	217.96	20221017	1.24	N	314930	500	30 억	116732	N	N	16	N	00	N
129	20230809	090945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51800	-500	5	-0.96	110669900	2119	9.04	52500	52800	51700	67900	36700	52300	52227.42	1.89	-513	54766	53532	51966	50732	49166	52750	49950	31	15600	500	34510	100	1	6178695	3201	56.92	5.84	12	0.03	910.00	8864.00	56300	20230801	-7.99	16700	20221017	210.18	56300	-7.99	20230801	22000	135.45	20230103	56300	-7.99	20230801	16700	210.18	20221017	1.24	N	314930	500	30 억	116732	N	N	16	N	00	N
130	20230808	161004	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52300	-700	5	-1.32	1219997900	23438	160.63	53000	53200	50400	68900	37100	53000	52052.12	1.92	-1919	56600	54800	53100	51300	49600	53950	50450	31	15900	500	34980	100	1	6178695	3231	57.47	5.90	12	0.38	910.00	8864.00	56300	20230801	-7.10	16700	20221017	213.17	56300	-7.10	20230801	22000	137.73	20230103	56300	-7.10	20230801	16700	213.17	20221017	1.28	N	314930	500	30 억	118620	N	N	16	N	00	N
131	20230808	150951	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51900	-1100	5	-2.08	1178137300	22638	155.15	53000	53200	50400	68900	37100	53000	52042.46	1.92	-1810	56600	54800	53100	51300	49600	53950	50450	31	15900	500	34980	100	1	6178695	3207	57.03	5.86	12	0.37	910.00	8864.00	56300	20230801	-7.82	16700	20221017	210.78	56300	-7.82	20230801	22000	135.91	20230103	56300	-7.82	20230801	16700	210.78	20221017	1.28	N	314930	500	30 억	118620	N	N	4	N	00	N
132	20230808	140948	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53200	200	2	0.38	961025600	18481	126.66	53000	53200	50400	68900	37100	53000	52000.74	1.92	-1101	56600	54800	53100	51300	49600	53950	50450	31	15900	500	34980	100	1	6178695	3287	58.46	6.00	12	0.30	910.00	8864.00	56300	20230801	-5.51	16700	20221017	218.56	56300	-5.51	20230801	22000	141.82	20230103	56300	-5.51	20230801	16700	218.56	20221017	1.28	N	314930	500	30 억	118620	N	N	4	N	00	N
133	20230808	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52800	-200	5	-0.38	858708800	16553	113.45	53000	53100	50400	68900	37100	53000	51876.32	1.92	-899	56600	54800	53100	51300	49600	53950	50450	31	15900	500	34980	100	1	6178695	3262	58.02	5.96	12	0.27	910.00	8864.00	56300	20230801	-6.22	16700	20221017	216.17	56300	-6.22	20230801	22000	140.00	20230103	56300	-6.22	20230801	16700	216.17	20221017	1.28	N	314930	500	30 억	118620	N	N	4	N	00	N
134	20230808	120945	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52600	-400	5	-0.75	737852300	14268	97.79	53000	53100	50400	68900	37100	53000	51713.79	1.92	-774	56600	54800	53100	51300	49600	53950	50450	31	15900	500	34980	100	1	6178695	3250	57.80	5.93	12	0.23	910.00	8864.00	56300	20230801	-6.57	16700	20221017	214.97	56300	-6.57	20230801	22000	139.09	20230103	56300	-6.57	20230801	16700	214.97	20221017	1.28	N	314930	500	30 억	118620	N	N	4	N	00	N
135	20230808	110933	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52400	-600	5	-1.13	653192500	12661	86.77	53000	53100	50400	68900	37100	53000	51590.91	1.92	-405	56600	54800	53100	51300	49600	53950	50450	31	15900	500	34980	100	1	6178695	3238	57.58	5.91	12	0.20	910.00	8864.00	56300	20230801	-6.93	16700	20221017	213.77	56300	-6.93	20230801	22000	138.18	20230103	56300	-6.93	20230801	16700	213.77	20221017	1.28	N	314930	500	30 억	118620	N	N	4	N	00	N
136	20230808	100947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51800	-1200	5	-2.26	512156100	9971	68.34	53000	53100	50400	68900	37100	53000	51364.57	1.92	-1634	56600	54800	53100	51300	49600	53950	50450	31	15900	500	34980	100	1	6178695	3201	56.92	5.84	12	0.16	910.00	8864.00	56300	20230801	-7.99	16700	20221017	210.18	56300	-7.99	20230801	22000	135.45	20230103	56300	-7.99	20230801	16700	210.18	20221017	1.28	N	314930	500	30 억	118620	N	N	4	N	00	N
137	20230808	090952	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51500	-1500	5	-2.83	120958800	2337	16.02	53000	53100	51100	68900	37100	53000	51758.15	1.92	-530	56600	54800	53100	51300	49600	53950	50450	31	15900	500	34980	100	1	6178695	3182	56.59	5.81	12	0.04	910.00	8864.00	56300	20230801	-8.53	16700	20221017	208.38	56300	-8.53	20230801	22000	134.09	20230103	56300	-8.53	20230801	16700	208.38	20221017	1.28	N	314930	500	30 억	118620	N	N	4	N	00	N
138	20230807	160943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53000	-300	5	-0.56	764932800	14586	93.70	54300	54900	51400	69200	37400	53300	52442.95	1.97	-3207	55166	54232	52466	51532	49766	54700	52000	31	15900	500	35170	100	1	6178695	3275	58.24	5.98	12	0.24	910.00	8864.00	56300	20230801	-5.86	16700	20221017	217.37	56300	-5.86	20230801	22000	140.91	20230103	56300	-5.86	20230801	16700	217.37	20221017	1.39	N	314930	500	30 억	121680	N	N	4	N	00	N
139	20230807	150943	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51800	-1500	5	-2.81	708741200	13519	86.85	54300	54900	51400	69200	37400	53300	52425.56	1.97	-2863	55166	54232	52466	51532	49766	54700	52000	31	15900	500	35170	100	1	6178695	3201	56.92	5.84	12	0.22	910.00	8864.00	56300	20230801	-7.99	16700	20221017	210.18	56300	-7.99	20230801	22000	135.45	20230103	56300	-7.99	20230801	16700	210.18	20221017	1.39	N	314930	500	30 억	121680	N	N	6	N	00	N
140	20230807	140949	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51700	-1600	5	-3.00	659944900	12575	80.79	54300	54900	51500	69200	37400	53300	52480.71	1.97	-2786	55166	54232	52466	51532	49766	54700	52000	31	15900	500	35170	100	1	6178695	3194	56.81	5.83	12	0.20	910.00	8864.00	56300	20230801	-8.17	16700	20221017	209.58	56300	-8.17	20230801	22000	135.00	20230103	56300	-8.17	20230801	16700	209.58	20221017	1.39	N	314930	500	30 억	121680	N	N	6	N	00	N
141	20230807	130937	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52300	-1000	5	-1.88	497746100	9440	60.64	54300	54900	51500	69200	37400	53300	52727.34	1.97	-2298	55166	54232	52466	51532	49766	54700	52000	31	15900	500	35170	100	1	6178695	3231	57.47	5.90	12	0.15	910.00	8864.00	56300	20230801	-7.10	16700	20221017	213.17	56300	-7.10	20230801	22000	137.73	20230103	56300	-7.10	20230801	16700	213.17	20221017	1.39	N	314930	500	30 억	121680	N	N	6	N	00	N
142	20230807	120936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52500	-800	5	-1.50	405406200	7668	49.26	54300	54900	51500	69200	37400	53300	52869.87	1.97	-1868	55166	54232	52466	51532	49766	54700	52000	31	15900	500	35170	100	1	6178695	3244	57.69	5.92	12	0.12	910.00	8864.00	56300	20230801	-6.75	16700	20221017	214.37	56300	-6.75	20230801	22000	138.64	20230103	56300	-6.75	20230801	16700	214.37	20221017	1.39	N	314930	500	30 억	121680	N	N	6	N	00	N
143	20230807	110928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52300	-1000	5	-1.88	392119200	7414	47.63	54300	54900	51500	69200	37400	53300	52889.02	1.97	-1852	55166	54232	52466	51532	49766	54700	52000	31	15900	500	35170	100	1	6178695	3231	57.47	5.90	12	0.12	910.00	8864.00	56300	20230801	-7.10	16700	20221017	213.17	56300	-7.10	20230801	22000	137.73	20230103	56300	-7.10	20230801	16700	213.17	20221017	1.39	N	314930	500	30 억	121680	N	N	6	N	00	N
144	20230807	100941	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52600	-700	5	-1.31	266702500	5034	32.34	54300	54900	51500	69200	37400	53300	52980.23	1.97	-799	55166	54232	52466	51532	49766	54700	52000	31	15900	500	35170	100	1	6178695	3250	57.80	5.93	12	0.08	910.00	8864.00	56300	20230801	-6.57	16700	20221017	214.97	56300	-6.57	20230801	22000	139.09	20230103	56300	-6.57	20230801	16700	214.97	20221017	1.39	N	314930	500	30 억	121680	N	N	6	N	00	N
145	20230807	090938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52000	-1300	5	-2.44	34144900	648	4.16	54300	54300	51500	69200	37400	53300	52692.75	1.97	190	55166	54232	52466	51532	49766	54700	52000	31	15900	500	35170	100	1	6178695	3213	57.14	5.87	12	0.01	910.00	8864.00	56300	20230801	-7.64	16700	20221017	211.38	56300	-7.64	20230801	22000	136.36	20230103	56300	-7.64	20230801	16700	211.38	20221017	1.39	N	314930	500	30 억	121680	N	N	6	N	00	N
146	20230804	160932	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53300	1800	2	3.50	814729100	15539	33.87	51000	53400	50700	66900	36100	51500	52434.85	1.96	596	55766	53632	51866	49732	47966	52750	48850	31	15400	500	33990	100	1	6178695	3293	58.57	6.01	12	0.25	910.00	8864.00	56300	20230801	-5.33	16700	20221017	219.16	56300	-5.33	20230801	22000	142.27	20230103	56300	-5.33	20230801	16700	219.16	20221017	1.49	N	314930	500	30 억	121084	N	N	6	N	00	N
147	20230804	150931	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53000	1500	2	2.91	792596700	15123	32.96	51000	53400	50700	66900	36100	51500	52413.64	1.96	538	55766	53632	51866	49732	47966	52750	48850	31	15400	500	33990	100	1	6178695	3275	58.24	5.98	12	0.24	910.00	8864.00	56300	20230801	-5.86	16700	20221017	217.37	56300	-5.86	20230801	22000	140.91	20230103	56300	-5.86	20230801	16700	217.37	20221017	1.49	N	314930	500	30 억	121084	N	N	14	N	00	N
148	20230804	140944	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53100	1600	2	3.11	738662900	14107	30.75	51000	53400	50700	66900	36100	51500	52365.12	1.96	503	55766	53632	51866	49732	47966	52750	48850	31	15400	500	33990	100	1	6178695	3281	58.35	5.99	12	0.23	910.00	8864.00	56300	20230801	-5.68	16700	20221017	217.96	56300	-5.68	20230801	22000	141.36	20230103	56300	-5.68	20230801	16700	217.96	20221017	1.49	N	314930	500	30 억	121084	N	N	14	N	00	N
149	20230804	130929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52500	1000	2	1.94	539428600	10294	22.44	51000	53400	50700	66900	36100	51500	52407.52	1.96	-526	55766	53632	51866	49732	47966	52750	48850	31	15400	500	33990	100	1	6178695	3244	57.69	5.92	12	0.17	910.00	8864.00	56300	20230801	-6.75	16700	20221017	214.37	56300	-6.75	20230801	22000	138.64	20230103	56300	-6.75	20230801	16700	214.37	20221017	1.49	N	314930	500	30 억	121084	N	N	14	N	00	N
150	20230804	120923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52000	500	2	0.97	480969000	9167	19.98	51000	53400	50700	66900	36100	51500	52473.81	1.96	-256	55766	53632	51866	49732	47966	52750	48850	31	15400	500	33990	100	1	6178695	3213	57.14	5.87	12	0.15	910.00	8864.00	56300	20230801	-7.64	16700	20221017	211.38	56300	-7.64	20230801	22000	136.36	20230103	56300	-7.64	20230801	16700	211.38	20221017	1.49	N	314930	500	30 억	121084	N	N	14	N	00	N
151	20230804	110936	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52700	1200	2	2.33	405085700	7704	16.79	51000	53400	50700	66900	36100	51500	52589.70	1.96	622	55766	53632	51866	49732	47966	52750	48850	31	15400	500	33990	100	1	6178695	3256	57.91	5.95	12	0.12	910.00	8864.00	56300	20230801	-6.39	16700	20221017	215.57	56300	-6.39	20230801	22000	139.55	20230103	56300	-6.39	20230801	16700	215.57	20221017	1.49	N	314930	500	30 억	121084	N	N	14	N	00	N
152	20230804	100919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53200	1700	2	3.30	326085600	6209	13.53	51000	53400	50700	66900	36100	51500	52528.15	1.96	894	55766	53632	51866	49732	47966	52750	48850	31	15400	500	33990	100	1	6178695	3287	58.46	6.00	12	0.10	910.00	8864.00	56300	20230801	-5.51	16700	20221017	218.56	56300	-5.51	20230801	22000	141.82	20230103	56300	-5.51	20230801	16700	218.56	20221017	1.49	N	314930	500	30 억	121084	N	N	14	N	00	N
153	20230804	090919	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52200	700	2	1.36	45531400	888	1.94	51000	52200	50700	66900	36100	51500	51257.73	1.96	-77	55766	53632	51866	49732	47966	52750	48850	31	15400	500	33990	100	1	6178695	3225	57.36	5.89	12	0.01	910.00	8864.00	56300	20230801	-7.28	16700	20221017	212.57	56300	-7.28	20230801	22000	137.27	20230103	56300	-7.28	20230801	16700	212.57	20221017	1.49	N	314930	500	30 억	121084	N	N	14	N	00	N
154	20230803	160922	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51500	-2400	5	-4.45	2360821400	45720	142.78	53800	54000	50100	70000	37800	53900	51636.55	1.99	-2196	57566	55732	53966	52132	50366	54850	51250	31	16100	500	35570	100	1	6178695	3182	56.59	5.81	12	0.74	910.00	8864.00	56300	20230801	-8.53	16700	20221017	208.38	56300	-8.53	20230801	22000	134.09	20230103	56300	-8.53	20230801	16700	208.38	20221017	1.38	N	314930	500	30 억	123002	N	N	14	N	00	N
155	20230803	150929	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51500	-2400	5	-4.45	2013472500	38916	121.53	53800	54000	50500	70000	37800	53900	51738.94	1.99	-2087	57566	55732	53966	52132	50366	54850	51250	31	16100	500	35570	100	1	6178695	3182	56.59	5.81	12	0.63	910.00	8864.00	56300	20230801	-8.53	16700	20221017	208.38	56300	-8.53	20230801	22000	134.09	20230103	56300	-8.53	20230801	16700	208.38	20221017	1.38	N	314930	500	30 억	123002	N	N	13	N	00	N
156	20230803	140921	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51600	-2300	5	-4.27	1739376100	33601	104.93	53800	54000	50500	70000	37800	53900	51765.61	1.99	-2385	57566	55732	53966	52132	50366	54850	51250	31	16100	500	35570	100	1	6178695	3188	56.70	5.82	12	0.54	910.00	8864.00	56300	20230801	-8.35	16700	20221017	208.98	56300	-8.35	20230801	22000	134.55	20230103	56300	-8.35	20230801	16700	208.98	20221017	1.38	N	314930	500	30 억	123002	N	N	13	N	00	N
157	20230803	130923	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52200	-1700	5	-3.15	1363852100	26370	82.35	53800	54000	50500	70000	37800	53900	51719.84	1.99	-2041	57566	55732	53966	52132	50366	54850	51250	31	16100	500	35570	100	1	6178695	3225	57.36	5.89	12	0.43	910.00	8864.00	56300	20230801	-7.28	16700	20221017	212.57	56300	-7.28	20230801	22000	137.27	20230103	56300	-7.28	20230801	16700	212.57	20221017	1.38	N	314930	500	30 억	123002	N	N	13	N	00	N
158	20230803	120928	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51100	-2800	5	-5.19	1165966800	22527	70.35	53800	54000	50500	70000	37800	53900	51758.64	1.99	-2274	57566	55732	53966	52132	50366	54850	51250	31	16100	500	35570	100	1	6178695	3157	56.15	5.76	12	0.36	910.00	8864.00	56300	20230801	-9.24	16700	20221017	205.99	56300	-9.24	20230801	22000	132.27	20230103	56300	-9.24	20230801	16700	205.99	20221017	1.38	N	314930	500	30 억	123002	N	N	13	N	00	N
159	20230803	110917	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51500	-2400	5	-4.45	614289200	11734	36.64	53800	54000	50700	70000	37800	53900	52351.22	1.99	-3380	57566	55732	53966	52132	50366	54850	51250	31	16100	500	35570	100	1	6178695	3182	56.59	5.81	12	0.19	910.00	8864.00	56300	20230801	-8.53	16700	20221017	208.38	56300	-8.53	20230801	22000	134.09	20230103	56300	-8.53	20230801	16700	208.38	20221017	1.38	N	314930	500	30 억	123002	N	N	13	N	00	N
160	20230803	100914	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53300	-600	5	-1.11	292922600	5559	17.36	53800	54000	52100	70000	37800	53900	52693.40	1.99	-696	57566	55732	53966	52132	50366	54850	51250	31	16100	500	35570	100	1	6178695	3293	58.57	6.01	12	0.09	910.00	8864.00	56300	20230801	-5.33	16700	20221017	219.16	56300	-5.33	20230801	22000	142.27	20230103	56300	-5.33	20230801	16700	219.16	20221017	1.38	N	314930	500	30 억	123002	N	N	13	N	00	N
161	20230803	090916	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52800	-1100	5	-2.04	28047100	531	1.66	53800	53900	52400	70000	37800	53900	52819.40	1.99	-32	57566	55732	53966	52132	50366	54850	51250	31	16100	500	35570	100	1	6178695	3262	58.02	5.96	12	0.01	910.00	8864.00	56300	20230801	-6.22	16700	20221017	216.17	56300	-6.22	20230801	22000	140.00	20230103	56300	-6.22	20230801	16700	216.17	20221017	1.38	N	314930	500	30 억	123002	N	N	13	N	00	N
162	20230802	160923	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53900	-2000	5	-3.58	1713007700	31995	34.76	54900	55800	52200	72600	39200	55900	53539.64	2.05	-3126	60600	58250	53950	51600	47300	59425	52775	31	16700	500	36890	100	1	6178695	3330	59.23	6.08	12	0.52	910.00	8864.00	56300	20230801	-4.26	16700	20221017	222.75	56300	-4.26	20230801	22000	145.00	20230103	56300	-4.26	20230801	16700	222.75	20221017	1.33	N	314930	500	30 억	126424	N	N	13	N	01	N
163	20230802	150934	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	52600	-3300	5	-5.90	1630139900	30431	33.06	54900	55800	52300	72600	39200	55900	53568.40	2.05	-3008	60600	58250	53950	51600	47300	59425	52775	31	16700	500	36890	100	1	6178695	3250	57.80	5.93	12	0.49	910.00	8864.00	56300	20230801	-6.57	16700	20221017	214.97	56300	-6.57	20230801	22000	139.09	20230103	56300	-6.57	20230801	16700	214.97	20221017	1.33	N	314930	500	30 억	126424	N	N	5	N	01	N
164	20230802	140922	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53300	-2600	5	-4.65	1365476600	25406	27.60	54900	55800	52600	72600	39200	55900	53746.23	2.05	-3852	60600	58250	53950	51600	47300	59425	52775	31	16700	500	36890	100	1	6178695	3293	58.57	6.01	12	0.41	910.00	8864.00	56300	20230801	-5.33	16700	20221017	219.16	56300	-5.33	20230801	22000	142.27	20230103	56300	-5.33	20230801	16700	219.16	20221017	1.33	N	314930	500	30 억	126424	N	N	5	N	01	N
165	20230802	130916	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53000	-2900	5	-5.19	1226778100	22785	24.75	54900	55800	52700	72600	39200	55900	53841.48	2.05	-3179	60600	58250	53950	51600	47300	59425	52775	31	16700	500	36890	100	1	6178695	3275	58.24	5.98	12	0.37	910.00	8864.00	56300	20230801	-5.86	16700	20221017	217.37	56300	-5.86	20230801	22000	140.91	20230103	56300	-5.86	20230801	16700	217.37	20221017	1.33	N	314930	500	30 억	126424	N	N	5	N	01	N
166	20230802	120912	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53500	-2400	5	-4.29	892248000	16464	17.89	54900	55800	53100	72600	39200	55900	54193.88	2.05	-2532	60600	58250	53950	51600	47300	59425	52775	31	16700	500	36890	100	1	6178695	3306	58.79	6.04	12	0.27	910.00	8864.00	56300	20230801	-4.97	16700	20221017	220.36	56300	-4.97	20230801	22000	143.18	20230103	56300	-4.97	20230801	16700	220.36	20221017	1.33	N	314930	500	30 억	126424	N	N	5	N	01	N
167	20230802	110915	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	53800	-2100	5	-3.76	666881300	12248	13.31	54900	55800	53700	72600	39200	55900	54448.18	2.05	-2607	60600	58250	53950	51600	47300	59425	52775	31	16700	500	36890	100	1	6178695	3324	59.12	6.07	12	0.20	910.00	8864.00	56300	20230801	-4.44	16700	20221017	222.16	56300	-4.44	20230801	22000	144.55	20230103	56300	-4.44	20230801	16700	222.16	20221017	1.33	N	314930	500	30 억	126424	N	N	5	N	01	N
168	20230802	100915	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	54100	-1800	5	-3.22	409859100	7490	8.14	54900	55800	54000	72600	39200	55900	54720.84	2.05	-1567	60600	58250	53950	51600	47300	59425	52775	31	16700	500	36890	100	1	6178695	3343	59.45	6.10	12	0.12	910.00	8864.00	56300	20230801	-3.91	16700	20221017	223.95	56300	-3.91	20230801	22000	145.91	20230103	56300	-3.91	20230801	16700	223.95	20221017	1.33	N	314930	500	30 억	126424	N	N	5	N	01	N
169	20230802	090914	54	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	55100	-800	5	-1.43	105344800	1918	2.08	54900	55800	54000	72600	39200	55900	54924.30	2.05	-336	60600	58250	53950	51600	47300	59425	52775	31	16700	500	36890	100	1	6178695	3404	60.55	6.22	12	0.03	910.00	8864.00	56300	20230801	-2.13	16700	20221017	229.94	56300	-2.13	20230801	22000	150.45	20230103	56300	-2.13	20230801	16700	229.94	20221017	1.33	N	314930	500	30 억	126424	N	N	5	N	01	N
170	20230801	160914	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	55900	5700	2	11.35	4901709900	91288	514.10	49650	56300	49650	65200	35200	50200	53681.23	1.90	9120	52700	51450	50450	49200	48200	50950	48700	31	15000	500	33130	100	1	6178695	3454	61.43	6.31	12	1.48	910.00	8864.00	56300	20230801	-0.71	16700	20221017	234.73	56300	-0.71	20230801	22000	154.09	20230103	56300	-0.71	20230801	16700	234.73	20221017	1.43	N	314930	500	30 억	117569	N	N	5	N	00	N
171	20230801	150910	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	55100	4900	2	9.76	4412196800	82474	464.46	49650	56300	49650	65200	35200	50200	53498.03	1.90	9440	52700	51450	50450	49200	48200	50950	48700	31	15000	500	33130	100	1	6178695	3404	60.55	6.22	12	1.33	910.00	8864.00	56300	20230801	-2.13	16700	20221017	229.94	56300	-2.13	20230801	22000	150.45	20230103	56300	-2.13	20230801	16700	229.94	20221017	1.43	N	314930	500	30 억	117569	N	N	4	N	00	N
172	20230801	140927	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	52000	1800	2	3.59	2093248900	40017	225.36	49650	53500	49650	65200	35200	50200	52308.99	1.90	7366	52700	51450	50450	49200	48200	50950	48700	31	15000	500	33130	100	1	6178695	3213	57.14	5.87	12	0.65	910.00	8864.00	53500	20230801	-2.80	16700	20221017	211.38	53500	-2.80	20230801	22000	136.36	20230103	53500	-2.80	20230801	16700	211.38	20221017	1.43	N	314930	500	30 억	117569	N	N	4	N	00	N
173	20230801	130906	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	52800	2600	2	5.18	1896305200	36245	204.12	49650	53500	49650	65200	35200	50200	52319.08	1.90	7129	52700	51450	50450	49200	48200	50950	48700	31	15000	500	33130	100	1	6178695	3262	58.02	5.96	12	0.59	910.00	8864.00	53500	20230801	-1.31	16700	20221017	216.17	53500	-1.31	20230801	22000	140.00	20230103	53500	-1.31	20230801	16700	216.17	20221017	1.43	N	314930	500	30 억	117569	N	N	4	N	00	N
174	20230801	120906	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	52700	2500	2	4.98	1791724100	34266	192.97	49650	53500	49650	65200	35200	50200	52288.69	1.90	7482	52700	51450	50450	49200	48200	50950	48700	31	15000	500	33130	100	1	6178695	3256	57.91	5.95	12	0.55	910.00	8864.00	53500	20230801	-1.50	16700	20221017	215.57	53500	-1.50	20230801	22000	139.55	20230103	53500	-1.50	20230801	16700	215.57	20221017	1.43	N	314930	500	30 억	117569	N	N	4	N	00	N
175	20230801	110903	57	100.00	KOSDAQ	신고가	의료정밀기기	N	N	N	N	N	53100	2900	2	5.78	1600893900	30652	172.62	49650	53500	49650	65200	35200	50200	52228.04	1.90	6752	52700	51450	50450	49200	48200	50950	48700	31	15000	500	33130	100	1	6178695	3281	58.35	5.99	12	0.50	910.00	8864.00	53500	20230801	-0.75	16700	20221017	217.96	53500	-0.75	20230801	22000	141.36	20230103	53500	-0.75	20230801	16700	217.96	20221017	1.43	N	314930	500	30 억	117569	N	N	4	N	00	N
176	20230801	100909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51400	1200	2	2.39	475757000	9252	52.10	49650	52000	49650	65200	35200	50200	51422.07	1.90	892	52700	51450	50450	49200	48200	50950	48700	31	15000	500	33130	100	1	6178695	3176	56.48	5.80	12	0.15	910.00	8864.00	52300	20230724	-1.72	16700	20221017	207.78	52300	-1.72	20230724	22000	133.64	20230103	52300	-1.72	20230724	16700	207.78	20221017	1.43	N	314930	500	30 억	117569	N	N	4	N	00	N
177	20230801	090901	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	51600	1400	2	2.79	88410000	1739	9.79	49650	51600	49650	65200	35200	50200	50839.56	1.90	-192	52700	51450	50450	49200	48200	50950	48700	31	15000	500	33130	100	1	6178695	3188	56.70	5.82	12	0.03	910.00	8864.00	52300	20230724	-1.34	16700	20221017	208.98	52300	-1.34	20230724	22000	134.55	20230103	52300	-1.34	20230724	16700	208.98	20221017	1.43	N	314930	500	30 억	117569	N	N	4	N	00	N

80 KiB Raw Blame History

80 KiB

Raw Blame History