KissMeData/039840/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

80 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	160453	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29650	450	2	1.54	4667664000	157770	323.43	29200	30050	28950	37950	20450	29200	29585.11	18.62	7566	29633	29416	29183	28966	28733	29300	28850	79	8750	500	21600	50	1	15881755	4709	-23.02	2.34	12	0.99	-1288.00	12686.00	37100	20230724	-20.08	17900	20221013	65.64	37100	-20.08	20230724	18500	60.27	20230103	37100	-20.08	20230724	17900	65.64	20221013	2.05	N	039840	500	79 억	2957412	N	N	12	N	N
3	20230831	150603	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29550	350	2	1.20	4364219350	147531	302.44	29200	30050	28950	37950	20450	29200	29581.95	18.62	9876	29633	29416	29183	28966	28733	29300	28850	79	8750	500	21600	50	1	15881755	4693	-22.94	2.33	12	0.93	-1288.00	12686.00	37100	20230724	-20.35	17900	20221013	65.08	37100	-20.35	20230724	18500	59.73	20230103	37100	-20.35	20230724	17900	65.08	20221013	2.05	N	039840	500	79 억	2957412	N	N	20	N	N
4	20230831	140638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29550	350	2	1.20	4218664500	142603	292.34	29200	30050	28950	37950	20450	29200	29583.52	18.62	10810	29633	29416	29183	28966	28733	29300	28850	79	8750	500	21600	50	1	15881755	4693	-22.94	2.33	12	0.90	-1288.00	12686.00	37100	20230724	-20.35	17900	20221013	65.08	37100	-20.35	20230724	18500	59.73	20230103	37100	-20.35	20230724	17900	65.08	20221013	2.05	N	039840	500	79 억	2957412	N	N	20	N	N
5	20230831	130618	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	300	2	1.03	3521411450	118974	243.90	29200	30050	28950	37950	20450	29200	29598.46	18.62	11024	29633	29416	29183	28966	28733	29300	28850	79	8750	500	21600	50	1	15881755	4685	-22.90	2.33	12	0.75	-1288.00	12686.00	37100	20230724	-20.49	17900	20221013	64.80	37100	-20.49	20230724	18500	59.46	20230103	37100	-20.49	20230724	17900	64.80	20221013	2.05	N	039840	500	79 억	2957412	N	N	20	N	N
6	20230831	120631	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29650	450	2	1.54	3205833850	108298	222.01	29200	30050	28950	37950	20450	29200	29602.31	18.62	14901	29633	29416	29183	28966	28733	29300	28850	79	8750	500	21600	50	1	15881755	4709	-23.02	2.34	12	0.68	-1288.00	12686.00	37100	20230724	-20.08	17900	20221013	65.64	37100	-20.08	20230724	18500	60.27	20230103	37100	-20.08	20230724	17900	65.64	20221013	2.05	N	039840	500	79 억	2957412	N	N	20	N	N
7	20230831	110858	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29750	550	2	1.88	3016192100	101917	208.93	29200	30050	28950	37950	20450	29200	29594.95	18.62	15989	29633	29416	29183	28966	28733	29300	28850	79	8750	500	21600	50	1	15881755	4725	-23.10	2.35	12	0.64	-1288.00	12686.00	37100	20230724	-19.81	17900	20221013	66.20	37100	-19.81	20230724	18500	60.81	20230103	37100	-19.81	20230724	17900	66.20	20221013	2.05	N	039840	500	79 억	2957412	N	N	20	N	N
8	20230831	100657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	300	2	1.03	1261073700	42915	87.98	29200	29600	28950	37950	20450	29200	29385.78	18.62	9913	29633	29416	29183	28966	28733	29300	28850	79	8750	500	21600	50	1	15881755	4685	-22.90	2.33	12	0.27	-1288.00	12686.00	37100	20230724	-20.49	17900	20221013	64.80	37100	-20.49	20230724	18500	59.46	20230103	37100	-20.49	20230724	17900	64.80	20221013	2.05	N	039840	500	79 억	2957412	N	N	20	N	N
9	20230831	090547	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	50	2	0.17	33462500	1147	2.35	29200	29300	29050	37950	20450	29200	29171.69	18.62	-318	29633	29416	29183	28966	28733	29300	28850	79	8750	500	21600	50	1	15881755	4645	-22.71	2.31	12	0.01	-1288.00	12686.00	37100	20230724	-21.16	17900	20221013	63.41	37100	-21.16	20230724	18500	58.11	20230103	37100	-21.16	20230724	17900	63.41	20221013	2.05	N	039840	500	79 억	2957412	N	N	20	N	N
10	20230830	160456	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	0	3	0.00	1413844150	48607	98.71	29400	29400	28950	37950	20450	29200	29086.76	18.61	1468	29833	29516	28983	28666	28133	29675	28825	79	8750	500	21600	50	1	15881755	4637	-22.67	2.30	12	0.31	-1288.00	12686.00	37100	20230724	-21.29	17900	20221013	63.13	37100	-21.29	20230724	18500	57.84	20230103	37100	-21.29	20230724	17900	63.13	20221013	2.05	N	039840	500	79 억	2955947	N	N	20	N	N
11	20230830	150550	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-50	5	-0.17	1226227550	42178	85.65	29400	29400	28950	37950	20450	29200	29072.68	18.61	2768	29833	29516	28983	28666	28133	29675	28825	79	8750	500	21600	50	1	15881755	4630	-22.63	2.30	12	0.27	-1288.00	12686.00	37100	20230724	-21.43	17900	20221013	62.85	37100	-21.43	20230724	18500	57.57	20230103	37100	-21.43	20230724	17900	62.85	20221013	2.05	N	039840	500	79 억	2955947	N	N	15	N	N
12	20230830	140620	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	-200	5	-0.68	1109680800	38168	77.51	29400	29400	28950	37950	20450	29200	29073.59	18.61	3399	29833	29516	28983	28666	28133	29675	28825	79	8750	500	21600	50	1	15881755	4606	-22.52	2.29	12	0.24	-1288.00	12686.00	37100	20230724	-21.83	17900	20221013	62.01	37100	-21.83	20230724	18500	56.76	20230103	37100	-21.83	20230724	17900	62.01	20221013	2.05	N	039840	500	79 억	2955947	N	N	15	N	N
13	20230830	130605	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	-150	5	-0.51	1013861300	34869	70.81	29400	29400	28950	37950	20450	29200	29076.29	18.61	3646	29833	29516	28983	28666	28133	29675	28825	79	8750	500	21600	50	1	15881755	4614	-22.55	2.29	12	0.22	-1288.00	12686.00	37100	20230724	-21.70	17900	20221013	62.29	37100	-21.70	20230724	18500	57.03	20230103	37100	-21.70	20230724	17900	62.29	20221013	2.05	N	039840	500	79 억	2955947	N	N	15	N	N
14	20230830	120619	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	-150	5	-0.51	960686950	33037	67.09	29400	29400	28950	37950	20450	29200	29079.12	18.61	4071	29833	29516	28983	28666	28133	29675	28825	79	8750	500	21600	50	1	15881755	4614	-22.55	2.29	12	0.21	-1288.00	12686.00	37100	20230724	-21.70	17900	20221013	62.29	37100	-21.70	20230724	18500	57.03	20230103	37100	-21.70	20230724	17900	62.29	20221013	2.05	N	039840	500	79 억	2955947	N	N	15	N	N
15	20230830	110853	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	-100	5	-0.34	660645250	22693	46.08	29400	29400	28950	37950	20450	29200	29112.29	18.61	5984	29833	29516	28983	28666	28133	29675	28825	79	8750	500	21600	50	1	15881755	4622	-22.59	2.29	12	0.14	-1288.00	12686.00	37100	20230724	-21.56	17900	20221013	62.57	37100	-21.56	20230724	18500	57.30	20230103	37100	-21.56	20230724	17900	62.57	20221013	2.05	N	039840	500	79 억	2955947	N	N	15	N	N
16	20230830	100644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	-100	5	-0.34	392075050	13467	27.35	29400	29400	28950	37950	20450	29200	29113.76	18.61	1418	29833	29516	28983	28666	28133	29675	28825	79	8750	500	21600	50	1	15881755	4622	-22.59	2.29	12	0.08	-1288.00	12686.00	37100	20230724	-21.56	17900	20221013	62.57	37100	-21.56	20230724	18500	57.30	20230103	37100	-21.56	20230724	17900	62.57	20221013	2.05	N	039840	500	79 억	2955947	N	N	15	N	N
17	20230830	090538	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	-150	5	-0.51	82366350	2826	5.74	29400	29400	29050	37950	20450	29200	29145.91	18.61	-728	29833	29516	28983	28666	28133	29675	28825	79	8750	500	21600	50	1	15881755	4614	-22.55	2.29	12	0.02	-1288.00	12686.00	37100	20230724	-21.70	17900	20221013	62.29	37100	-21.70	20230724	18500	57.03	20230103	37100	-21.70	20230724	17900	62.29	20221013	2.05	N	039840	500	79 억	2955947	N	N	15	N	N
18	20230829	160452	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	600	2	2.10	1415848900	48922	100.00	28700	29300	28450	37150	20050	28600	28940.69	18.57	5954	29333	28966	28483	28116	27633	29150	28300	79	8550	500	21160	50	1	15881755	4637	-22.67	2.30	12	0.31	-1288.00	12686.00	37100	20230724	-21.29	17900	20221013	63.13	37100	-21.29	20230724	18500	57.84	20230103	37100	-21.29	20230724	17900	63.13	20221013	2.09	N	039840	500	79 억	2948613	N	N	15	N	N
19	20230829	150553	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	500	2	1.75	1314735350	45450	92.91	28700	29300	28450	37150	20050	28600	28927.07	18.57	6274	29333	28966	28483	28116	27633	29150	28300	79	8550	500	21160	50	1	15881755	4622	-22.59	2.29	12	0.29	-1288.00	12686.00	37100	20230724	-21.56	17900	20221013	62.57	37100	-21.56	20230724	18500	57.30	20230103	37100	-21.56	20230724	17900	62.57	20221013	2.09	N	039840	500	79 억	2948613	N	N	220	N	N
20	20230829	140638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	450	2	1.57	1006801900	34889	71.32	28700	29050	28450	37150	20050	28600	28857.29	18.57	7028	29333	28966	28483	28116	27633	29150	28300	79	8550	500	21160	50	1	15881755	4614	-22.55	2.29	12	0.22	-1288.00	12686.00	37100	20230724	-21.70	17900	20221013	62.29	37100	-21.70	20230724	18500	57.03	20230103	37100	-21.70	20230724	17900	62.29	20221013	2.09	N	039840	500	79 억	2948613	N	N	220	N	N
21	20230829	130607	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	350	2	1.22	865374950	30005	61.33	28700	29050	28450	37150	20050	28600	28841.02	18.57	7103	29333	28966	28483	28116	27633	29150	28300	79	8550	500	21160	50	1	15881755	4598	-22.48	2.28	12	0.19	-1288.00	12686.00	37100	20230724	-21.97	17900	20221013	61.73	37100	-21.97	20230724	18500	56.49	20230103	37100	-21.97	20230724	17900	61.73	20221013	2.09	N	039840	500	79 억	2948613	N	N	220	N	N
22	20230829	120630	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	400	2	1.40	720127050	24987	51.08	28700	29000	28450	37150	20050	28600	28820.07	18.57	7421	29333	28966	28483	28116	27633	29150	28300	79	8550	500	21160	50	1	15881755	4606	-22.52	2.29	12	0.16	-1288.00	12686.00	37100	20230724	-21.83	17900	20221013	62.01	37100	-21.83	20230724	18500	56.76	20230103	37100	-21.83	20230724	17900	62.01	20221013	2.09	N	039840	500	79 억	2948613	N	N	220	N	N
23	20230829	110957	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28900	300	2	1.05	582628400	20236	41.37	28700	29000	28450	37150	20050	28600	28791.68	18.57	5403	29333	28966	28483	28116	27633	29150	28300	79	8550	500	21160	50	1	15881755	4590	-22.44	2.28	12	0.13	-1288.00	12686.00	37100	20230724	-22.10	17900	20221013	61.45	37100	-22.10	20230724	18500	56.22	20230103	37100	-22.10	20230724	17900	61.45	20221013	2.09	N	039840	500	79 억	2948613	N	N	220	N	N
24	20230829	100702	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28750	150	2	0.52	302588500	10542	21.55	28700	28850	28450	37150	20050	28600	28703.14	18.57	1619	29333	28966	28483	28116	27633	29150	28300	79	8550	500	21160	50	1	15881755	4566	-22.32	2.27	12	0.07	-1288.00	12686.00	37100	20230724	-22.51	17900	20221013	60.61	37100	-22.51	20230724	18500	55.41	20230103	37100	-22.51	20230724	17900	60.61	20221013	2.09	N	039840	500	79 억	2948613	N	N	220	N	N
25	20230829	090443	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	0	3	0.00	34246750	1198	2.45	28700	28700	28450	37150	20050	28600	28586.60	18.57	-269	29333	28966	28483	28116	27633	29150	28300	79	8550	500	21160	50	1	15881755	4542	-22.20	2.25	12	0.01	-1288.00	12686.00	37100	20230724	-22.91	17900	20221013	59.78	37100	-22.91	20230724	18500	54.59	20230103	37100	-22.91	20230724	17900	59.78	20221013	2.09	N	039840	500	79 억	2948613	N	N	220	N	N
26	20230828	160440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	150	2	0.53	1390237950	48890	117.16	28450	28850	28000	36950	19950	28450	28436.00	18.59	-4096	28883	28666	28233	28016	27583	28775	28125	79	8500	500	21050	50	1	15881755	4542	-22.20	2.25	12	0.31	-1288.00	12686.00	37100	20230724	-22.91	17900	20221013	59.78	37100	-22.91	20230724	18500	54.59	20230103	37100	-22.91	20230724	17900	59.78	20221013	2.12	N	039840	500	79 억	2952691	N	N	220	N	N
27	20230828	150444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28650	200	2	0.70	1206315300	42459	101.75	28450	28850	28000	36950	19950	28450	28411.22	18.59	-4037	28883	28666	28233	28016	27583	28775	28125	79	8500	500	21050	50	1	15881755	4550	-22.24	2.26	12	0.27	-1288.00	12686.00	37100	20230724	-22.78	17900	20221013	60.06	37100	-22.78	20230724	18500	54.86	20230103	37100	-22.78	20230724	17900	60.06	20221013	2.12	N	039840	500	79 억	2952691	N	N	1920	N	N
28	20230828	140447	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	0	3	0.00	832196450	29393	70.44	28450	28700	28000	36950	19950	28450	28312.36	18.59	-3372	28883	28666	28233	28016	27583	28775	28125	79	8500	500	21050	50	1	15881755	4518	-22.09	2.24	12	0.19	-1288.00	12686.00	37100	20230724	-23.32	17900	20221013	58.94	37100	-23.32	20230724	18500	53.78	20230103	37100	-23.32	20230724	17900	58.94	20221013	2.12	N	039840	500	79 억	2952691	N	N	1920	N	N
29	20230828	130449	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	0	3	0.00	731762950	25869	61.99	28450	28700	28000	36950	19950	28450	28286.74	18.59	-2372	28883	28666	28233	28016	27583	28775	28125	79	8500	500	21050	50	1	15881755	4518	-22.09	2.24	12	0.16	-1288.00	12686.00	37100	20230724	-23.32	17900	20221013	58.94	37100	-23.32	20230724	18500	53.78	20230103	37100	-23.32	20230724	17900	58.94	20221013	2.12	N	039840	500	79 억	2952691	N	N	1920	N	N
30	20230828	120445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28550	100	2	0.35	678555950	24000	57.51	28450	28700	28000	36950	19950	28450	28272.56	18.59	-2669	28883	28666	28233	28016	27583	28775	28125	79	8500	500	21050	50	1	15881755	4534	-22.17	2.25	12	0.15	-1288.00	12686.00	37100	20230724	-23.05	17900	20221013	59.50	37100	-23.05	20230724	18500	54.32	20230103	37100	-23.05	20230724	17900	59.50	20221013	2.12	N	039840	500	79 억	2952691	N	N	1920	N	N
31	20230828	110441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	0	3	0.00	598911700	21206	50.82	28450	28700	28000	36950	19950	28450	28241.75	18.59	-2120	28883	28666	28233	28016	27583	28775	28125	79	8500	500	21050	50	1	15881755	4518	-22.09	2.24	12	0.13	-1288.00	12686.00	37100	20230724	-23.32	17900	20221013	58.94	37100	-23.32	20230724	18500	53.78	20230103	37100	-23.32	20230724	17900	58.94	20221013	2.12	N	039840	500	79 억	2952691	N	N	1920	N	N
32	20230828	100437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	-250	5	-0.88	353445550	12510	29.98	28450	28700	28100	36950	19950	28450	28251.74	18.59	-3998	28883	28666	28233	28016	27583	28775	28125	79	8500	500	21050	50	1	15881755	4479	-21.89	2.22	12	0.08	-1288.00	12686.00	37100	20230724	-23.99	17900	20221013	57.54	37100	-23.99	20230724	18500	52.43	20230103	37100	-23.99	20230724	17900	57.54	20221013	2.12	N	039840	500	79 억	2952691	N	N	1920	N	N
33	20230828	090445	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28500	50	2	0.18	36883250	1294	3.10	28450	28700	28400	36950	19950	28450	28506.89	18.59	-314	28883	28666	28233	28016	27583	28775	28125	79	8500	500	21050	50	1	15881755	4526	-22.13	2.25	12	0.01	-1288.00	12686.00	37100	20230724	-23.18	17900	20221013	59.22	37100	-23.18	20230724	18500	54.05	20230103	37100	-23.18	20230724	17900	59.22	20221013	2.12	N	039840	500	79 억	2952691	N	N	1920	N	N
34	20230825	160441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28450	100	2	0.35	1173341500	41616	26.65	28000	28450	27800	36850	19850	28350	28194.33	18.56	5438	29350	28850	28100	27600	26850	29100	27850	79	8500	500	20970	50	1	15881755	4518	-22.09	2.24	12	0.26	-1288.00	12686.00	37100	20230724	-23.32	17900	20221013	58.94	37100	-23.32	20230724	18500	53.78	20230103	37100	-23.32	20230724	17900	58.94	20221013	2.07	N	039840	500	79 억	2947596	N	N	1920	N	N
35	20230825	150444	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	-150	5	-0.53	999427900	35474	22.72	28000	28400	27800	36850	19850	28350	28173.53	18.56	5456	29350	28850	28100	27600	26850	29100	27850	79	8500	500	20970	50	1	15881755	4479	-21.89	2.22	12	0.22	-1288.00	12686.00	37100	20230724	-23.99	17900	20221013	57.54	37100	-23.99	20230724	18500	52.43	20230103	37100	-23.99	20230724	17900	57.54	20221013	2.07	N	039840	500	79 억	2947596	N	N	997	N	N
36	20230825	140442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	-100	5	-0.35	890135400	31604	20.24	28000	28400	27800	36850	19850	28350	28165.28	18.56	5651	29350	28850	28100	27600	26850	29100	27850	79	8500	500	20970	50	1	15881755	4487	-21.93	2.23	12	0.20	-1288.00	12686.00	37100	20230724	-23.85	17900	20221013	57.82	37100	-23.85	20230724	18500	52.70	20230103	37100	-23.85	20230724	17900	57.82	20221013	2.07	N	039840	500	79 억	2947596	N	N	997	N	N
37	20230825	130440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	-150	5	-0.53	801697100	28477	18.24	28000	28400	27800	36850	19850	28350	28152.44	18.56	4905	29350	28850	28100	27600	26850	29100	27850	79	8500	500	20970	50	1	15881755	4479	-21.89	2.22	12	0.18	-1288.00	12686.00	37100	20230724	-23.99	17900	20221013	57.54	37100	-23.99	20230724	18500	52.43	20230103	37100	-23.99	20230724	17900	57.54	20221013	2.07	N	039840	500	79 억	2947596	N	N	997	N	N
38	20230825	120441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28300	-50	5	-0.18	657181900	23370	14.97	28000	28350	27800	36850	19850	28350	28120.75	18.56	3061	29350	28850	28100	27600	26850	29100	27850	79	8500	500	20970	50	1	15881755	4495	-21.97	2.23	12	0.15	-1288.00	12686.00	37100	20230724	-23.72	17900	20221013	58.10	37100	-23.72	20230724	18500	52.97	20230103	37100	-23.72	20230724	17900	58.10	20221013	2.07	N	039840	500	79 억	2947596	N	N	997	N	N
39	20230825	110442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	-200	5	-0.71	464404550	16538	10.59	28000	28350	27800	36850	19850	28350	28081.06	18.56	1626	29350	28850	28100	27600	26850	29100	27850	79	8500	500	20970	50	1	15881755	4471	-21.86	2.22	12	0.10	-1288.00	12686.00	37100	20230724	-24.12	17900	20221013	57.26	37100	-24.12	20230724	18500	52.16	20230103	37100	-24.12	20230724	17900	57.26	20221013	2.07	N	039840	500	79 억	2947596	N	N	997	N	N
40	20230825	100442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-350	5	-1.23	348623450	12409	7.95	28000	28350	27800	36850	19850	28350	28094.40	18.56	1954	29350	28850	28100	27600	26850	29100	27850	79	8500	500	20970	50	1	15881755	4447	-21.74	2.21	12	0.08	-1288.00	12686.00	37100	20230724	-24.53	17900	20221013	56.42	37100	-24.53	20230724	18500	51.35	20230103	37100	-24.53	20230724	17900	56.42	20221013	2.07	N	039840	500	79 억	2947596	N	N	997	N	N
41	20230825	090442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	-350	5	-1.23	136827400	4866	3.12	28000	28350	27800	36850	19850	28350	28119.07	18.56	-527	29350	28850	28100	27600	26850	29100	27850	79	8500	500	20970	50	1	15881755	4447	-21.74	2.21	12	0.03	-1288.00	12686.00	37100	20230724	-24.53	17900	20221013	56.42	37100	-24.53	20230724	18500	51.35	20230103	37100	-24.53	20230724	17900	56.42	20221013	2.07	N	039840	500	79 억	2947596	N	N	997	N	N
42	20230824	160437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28350	1150	2	4.23	4371968450	155756	146.74	27450	28600	27350	35350	19050	27200	28069.29	18.85	-7316	28900	28050	27450	26600	26000	28475	27025	79	8150	500	20120	50	1	15881755	4502	-22.01	2.23	12	0.98	-1288.00	12686.00	37100	20230724	-23.58	17900	20221013	58.38	37100	-23.58	20230724	18500	53.24	20230103	37100	-23.58	20230724	17900	58.38	20221013	1.87	N	039840	500	79 억	2994369	N	N	997	N	N
43	20230824	150436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	1000	2	3.68	4188804800	149276	140.64	27450	28600	27350	35350	19050	27200	28060.81	18.85	-6435	28900	28050	27450	26600	26000	28475	27025	79	8150	500	20120	50	1	15881755	4479	-21.89	2.22	12	0.94	-1288.00	12686.00	37100	20230724	-23.99	17900	20221013	57.54	37100	-23.99	20230724	18500	52.43	20230103	37100	-23.99	20230724	17900	57.54	20221013	1.87	N	039840	500	79 억	2994369	N	N	9	N	N
44	20230824	140438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	850	2	3.12	3828232550	136434	128.54	27450	28600	27350	35350	19050	27200	28059.23	18.85	-5680	28900	28050	27450	26600	26000	28475	27025	79	8150	500	20120	50	1	15881755	4455	-21.78	2.21	12	0.86	-1288.00	12686.00	37100	20230724	-24.39	17900	20221013	56.70	37100	-24.39	20230724	18500	51.62	20230103	37100	-24.39	20230724	17900	56.70	20221013	1.87	N	039840	500	79 억	2994369	N	N	9	N	N
45	20230824	130442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28200	1000	2	3.68	3518839750	125430	118.17	27450	28600	27350	35350	19050	27200	28054.21	18.85	-8422	28900	28050	27450	26600	26000	28475	27025	79	8150	500	20120	50	1	15881755	4479	-21.89	2.22	12	0.79	-1288.00	12686.00	37100	20230724	-23.99	17900	20221013	57.54	37100	-23.99	20230724	18500	52.43	20230103	37100	-23.99	20230724	17900	57.54	20221013	1.87	N	039840	500	79 억	2994369	N	N	9	N	N
46	20230824	120441	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	800	2	2.94	3101066950	110561	104.16	27450	28600	27350	35350	19050	27200	28048.47	18.85	-5694	28900	28050	27450	26600	26000	28475	27025	79	8150	500	20120	50	1	15881755	4447	-21.74	2.21	12	0.70	-1288.00	12686.00	37100	20230724	-24.53	17900	20221013	56.42	37100	-24.53	20230724	18500	51.35	20230103	37100	-24.53	20230724	17900	56.42	20221013	1.87	N	039840	500	79 억	2994369	N	N	9	N	N
47	20230824	110439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	900	2	3.31	1729833200	61635	58.07	27450	28600	27350	35350	19050	27200	28065.76	18.85	-3487	28900	28050	27450	26600	26000	28475	27025	79	8150	500	20120	50	1	15881755	4463	-21.82	2.22	12	0.39	-1288.00	12686.00	37100	20230724	-24.26	17900	20221013	56.98	37100	-24.26	20230724	18500	51.89	20230103	37100	-24.26	20230724	17900	56.98	20221013	1.87	N	039840	500	79 억	2994369	N	N	9	N	N
48	20230824	100438	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	650	2	2.39	379169750	13732	12.94	27450	27900	27350	35350	19050	27200	27612.13	18.85	984	28900	28050	27450	26600	26000	28475	27025	79	8150	500	20120	50	1	15881755	4423	-21.62	2.20	12	0.09	-1288.00	12686.00	37100	20230724	-24.93	17900	20221013	55.59	37100	-24.93	20230724	18500	50.54	20230103	37100	-24.93	20230724	17900	55.59	20221013	1.87	N	039840	500	79 억	2994369	N	N	9	N	N
49	20230824	090440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	200	2	0.74	43685700	1591	1.50	27450	27550	27400	35350	19050	27200	27458.01	18.85	8	28900	28050	27450	26600	26000	28475	27025	79	8150	500	20120	50	1	15881755	4352	-21.27	2.16	12	0.01	-1288.00	12686.00	37100	20230724	-26.15	17900	20221013	53.07	37100	-26.15	20230724	18500	48.11	20230103	37100	-26.15	20230724	17900	53.07	20221013	1.87	N	039840	500	79 억	2994369	N	N	9	N	N
50	20230823	160435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27200	-150	5	-0.55	2906145500	105964	42.45	27050	28300	26850	35550	19150	27350	27425.89	18.83	4108	30616	28982	28166	26532	25716	28575	26125	79	8200	500	20230	50	1	15881755	4320	-21.12	2.14	12	0.67	-1288.00	12686.00	37100	20230724	-26.68	17900	20221013	51.96	37100	-26.68	20230724	18500	47.03	20230103	37100	-26.68	20230724	17900	51.96	20221013	1.88	N	039840	500	79 억	2991191	N	N	9	N	N
51	20230823	150437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27250	-100	5	-0.37	2542907950	92634	37.11	27050	28300	26850	35550	19150	27350	27451.13	18.83	5008	30616	28982	28166	26532	25716	28575	26125	79	8200	500	20230	50	1	15881755	4328	-21.16	2.15	12	0.58	-1288.00	12686.00	37100	20230724	-26.55	17900	20221013	52.23	37100	-26.55	20230724	18500	47.30	20230103	37100	-26.55	20230724	17900	52.23	20221013	1.88	N	039840	500	79 억	2991191	N	N	392	N	N
52	20230823	140440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27200	-150	5	-0.55	1901712600	68886	27.60	27050	28300	26950	35550	19150	27350	27606.66	18.83	-6	30616	28982	28166	26532	25716	28575	26125	79	8200	500	20230	50	1	15881755	4320	-21.12	2.14	12	0.43	-1288.00	12686.00	37100	20230724	-26.68	17900	20221013	51.96	37100	-26.68	20230724	18500	47.03	20230103	37100	-26.68	20230724	17900	51.96	20221013	1.88	N	039840	500	79 억	2991191	N	N	392	N	N
53	20230823	130437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	50	2	0.18	1627858850	58843	23.57	27050	28300	26950	35550	19150	27350	27664.44	18.83	603	30616	28982	28166	26532	25716	28575	26125	79	8200	500	20230	50	1	15881755	4352	-21.27	2.16	12	0.37	-1288.00	12686.00	37100	20230724	-26.15	17900	20221013	53.07	37100	-26.15	20230724	18500	48.11	20230103	37100	-26.15	20230724	17900	53.07	20221013	1.88	N	039840	500	79 억	2991191	N	N	392	N	N
54	20230823	120440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	150	2	0.55	1499817250	54176	21.70	27050	28300	26950	35550	19150	27350	27684.16	18.83	1030	30616	28982	28166	26532	25716	28575	26125	79	8200	500	20230	50	1	15881755	4367	-21.35	2.17	12	0.34	-1288.00	12686.00	37100	20230724	-25.88	17900	20221013	53.63	37100	-25.88	20230724	18500	48.65	20230103	37100	-25.88	20230724	17900	53.63	20221013	1.88	N	039840	500	79 억	2991191	N	N	392	N	N
55	20230823	110437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	200	2	0.73	1353815750	48865	19.57	27050	28300	26950	35550	19150	27350	27705.22	18.83	1102	30616	28982	28166	26532	25716	28575	26125	79	8200	500	20230	50	1	15881755	4375	-21.39	2.17	12	0.31	-1288.00	12686.00	37100	20230724	-25.74	17900	20221013	53.91	37100	-25.74	20230724	18500	48.92	20230103	37100	-25.74	20230724	17900	53.91	20221013	1.88	N	039840	500	79 억	2991191	N	N	392	N	N
56	20230823	100437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27500	150	2	0.55	1239207500	44693	17.90	27050	28300	26950	35550	19150	27350	27727.10	18.83	699	30616	28982	28166	26532	25716	28575	26125	79	8200	500	20230	50	1	15881755	4367	-21.35	2.17	12	0.28	-1288.00	12686.00	37100	20230724	-25.88	17900	20221013	53.63	37100	-25.88	20230724	18500	48.65	20230103	37100	-25.88	20230724	17900	53.63	20221013	1.88	N	039840	500	79 억	2991191	N	N	392	N	N
57	20230823	090442	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27150	-200	5	-0.73	168274600	6200	2.48	27050	27600	26950	35550	19150	27350	27141.06	18.83	339	30616	28982	28166	26532	25716	28575	26125	79	8200	500	20230	50	1	15881755	4312	-21.08	2.14	12	0.04	-1288.00	12686.00	37100	20230724	-26.82	17900	20221013	51.68	37100	-26.82	20230724	18500	46.76	20230103	37100	-26.82	20230724	17900	51.68	20221013	1.88	N	039840	500	79 억	2991191	N	N	392	N	N
58	20230822	160434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	-750	5	-2.67	7117111050	249153	741.66	28250	29800	27350	36500	19700	28100	28565.29	19.19	-57635	28866	28482	27916	27532	26966	28675	27725	79	8400	500	20790	50	1	15881755	4344	-21.23	2.16	12	1.57	-1288.00	12686.00	37100	20230724	-26.28	17900	20221013	52.79	37100	-26.28	20230724	18500	47.84	20230103	37100	-26.28	20230724	17900	52.79	20221013	1.89	N	039840	500	79 억	3048372	N	N	392	N	N
59	20230822	150434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27450	-650	5	-2.31	6844506500	239205	712.05	28250	29800	27400	36500	19700	28100	28613.56	19.19	-55986	28866	28482	27916	27532	26966	28675	27725	79	8400	500	20790	50	1	15881755	4360	-21.31	2.16	12	1.51	-1288.00	12686.00	37100	20230724	-26.01	17900	20221013	53.35	37100	-26.01	20230724	18500	48.38	20230103	37100	-26.01	20230724	17900	53.35	20221013	1.89	N	039840	500	79 억	3048372	N	N	127	N	N
60	20230822	140440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-500	5	-1.78	6189473550	215400	641.19	28250	29800	27550	36500	19700	28100	28734.79	19.19	-52179	28866	28482	27916	27532	26966	28675	27725	79	8400	500	20790	50	1	15881755	4383	-21.43	2.18	12	1.36	-1288.00	12686.00	37100	20230724	-25.61	17900	20221013	54.19	37100	-25.61	20230724	18500	49.19	20230103	37100	-25.61	20230724	17900	54.19	20221013	1.89	N	039840	500	79 억	3048372	N	N	127	N	N
61	20230822	130435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-200	5	-0.71	5810437000	201730	600.49	28250	29800	27800	36500	19700	28100	28803.04	19.19	-49607	28866	28482	27916	27532	26966	28675	27725	79	8400	500	20790	50	1	15881755	4431	-21.66	2.20	12	1.27	-1288.00	12686.00	37100	20230724	-24.80	17900	20221013	55.87	37100	-24.80	20230724	18500	50.81	20230103	37100	-24.80	20230724	17900	55.87	20221013	1.89	N	039840	500	79 억	3048372	N	N	127	N	N
62	20230822	120428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	50	2	0.18	5463303700	189355	563.66	28250	29800	27800	36500	19700	28100	28852.18	19.19	-45072	28866	28482	27916	27532	26966	28675	27725	79	8400	500	20790	50	1	15881755	4471	-21.86	2.22	12	1.19	-1288.00	12686.00	37100	20230724	-24.12	17900	20221013	57.26	37100	-24.12	20230724	18500	52.16	20230103	37100	-24.12	20230724	17900	57.26	20221013	1.89	N	039840	500	79 억	3048372	N	N	127	N	N
63	20230822	110433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28150	50	2	0.18	5220864350	180744	538.02	28250	29800	27800	36500	19700	28100	28885.41	19.19	-40143	28866	28482	27916	27532	26966	28675	27725	79	8400	500	20790	50	1	15881755	4471	-21.86	2.22	12	1.14	-1288.00	12686.00	37100	20230724	-24.12	17900	20221013	57.26	37100	-24.12	20230724	18500	52.16	20230103	37100	-24.12	20230724	17900	57.26	20221013	1.89	N	039840	500	79 억	3048372	N	N	127	N	N
64	20230822	100432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28250	150	2	0.53	4611159200	159114	473.64	28250	29800	27800	36500	19700	28100	28980.22	19.19	-32784	28866	28482	27916	27532	26966	28675	27725	79	8400	500	20790	50	1	15881755	4487	-21.93	2.23	12	1.00	-1288.00	12686.00	37100	20230724	-23.85	17900	20221013	57.82	37100	-23.85	20230724	18500	52.70	20230103	37100	-23.85	20230724	17900	57.82	20221013	1.89	N	039840	500	79 억	3048372	N	N	127	N	N
65	20230822	090434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-200	5	-0.71	114127200	4072	12.12	28250	28500	27850	36500	19700	28100	28027.31	19.19	-3561	28866	28482	27916	27532	26966	28675	27725	79	8400	500	20790	50	1	15881755	4431	-21.66	2.20	12	0.03	-1288.00	12686.00	37100	20230724	-24.80	17900	20221013	55.87	37100	-24.80	20230724	18500	50.81	20230103	37100	-24.80	20230724	17900	55.87	20221013	1.89	N	039840	500	79 억	3048372	N	N	127	N	N
66	20230821	160433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	400	2	1.44	908017950	32487	48.45	27350	28300	27350	36000	19400	27700	27949.30	19.22	902	28600	28150	27700	27250	26800	28375	27475	79	8300	500	20490	50	1	15881755	4463	-21.82	2.22	12	0.20	-1288.00	12686.00	37100	20230724	-24.26	17900	20221013	56.98	37100	-24.26	20230724	18500	51.89	20230103	37100	-24.26	20230724	17900	56.98	20221013	1.94	N	039840	500	79 억	3052155	N	N	127	N	N
67	20230821	150435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	350	2	1.26	761659750	27274	40.67	27350	28300	27350	36000	19400	27700	27927.26	19.22	771	28600	28150	27700	27250	26800	28375	27475	79	8300	500	20490	50	1	15881755	4455	-21.78	2.21	12	0.17	-1288.00	12686.00	37100	20230724	-24.39	17900	20221013	56.70	37100	-24.39	20230724	18500	51.62	20230103	37100	-24.39	20230724	17900	56.70	20221013	1.94	N	039840	500	79 억	3052155	N	N	262	N	N
68	20230821	140436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	300	2	1.08	634844200	22738	33.91	27350	28300	27350	36000	19400	27700	27921.18	19.22	119	28600	28150	27700	27250	26800	28375	27475	79	8300	500	20490	50	1	15881755	4447	-21.74	2.21	12	0.14	-1288.00	12686.00	37100	20230724	-24.53	17900	20221013	56.42	37100	-24.53	20230724	18500	51.35	20230103	37100	-24.53	20230724	17900	56.42	20221013	1.94	N	039840	500	79 억	3052155	N	N	262	N	N
69	20230821	130437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	300	2	1.08	581890300	20846	31.09	27350	28300	27350	36000	19400	27700	27915.05	19.22	-256	28600	28150	27700	27250	26800	28375	27475	79	8300	500	20490	50	1	15881755	4447	-21.74	2.21	12	0.13	-1288.00	12686.00	37100	20230724	-24.53	17900	20221013	56.42	37100	-24.53	20230724	18500	51.35	20230103	37100	-24.53	20230724	17900	56.42	20221013	1.94	N	039840	500	79 억	3052155	N	N	262	N	N
70	20230821	120436	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28050	350	2	1.26	517176050	18536	27.64	27350	28300	27350	36000	19400	27700	27902.53	19.22	-673	28600	28150	27700	27250	26800	28375	27475	79	8300	500	20490	50	1	15881755	4455	-21.78	2.21	12	0.12	-1288.00	12686.00	37100	20230724	-24.39	17900	20221013	56.70	37100	-24.39	20230724	18500	51.62	20230103	37100	-24.39	20230724	17900	56.70	20221013	1.94	N	039840	500	79 억	3052155	N	N	262	N	N
71	20230821	110435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28000	300	2	1.08	407541100	14615	21.79	27350	28300	27350	36000	19400	27700	27886.72	19.22	-1601	28600	28150	27700	27250	26800	28375	27475	79	8300	500	20490	50	1	15881755	4447	-21.74	2.21	12	0.09	-1288.00	12686.00	37100	20230724	-24.53	17900	20221013	56.42	37100	-24.53	20230724	18500	51.35	20230103	37100	-24.53	20230724	17900	56.42	20221013	1.94	N	039840	500	79 억	3052155	N	N	262	N	N
72	20230821	100434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	400	2	1.44	243698100	8787	13.10	27350	28150	27350	36000	19400	27700	27734.43	19.22	96	28600	28150	27700	27250	26800	28375	27475	79	8300	500	20490	50	1	15881755	4463	-21.82	2.22	12	0.06	-1288.00	12686.00	37100	20230724	-24.26	17900	20221013	56.98	37100	-24.26	20230724	18500	51.89	20230103	37100	-24.26	20230724	17900	56.98	20221013	1.94	N	039840	500	79 억	3052155	N	N	262	N	N
73	20230821	090439	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	-50	5	-0.18	30476150	1107	1.65	27350	27750	27350	36000	19400	27700	27508.81	19.22	-142	28600	28150	27700	27250	26800	28375	27475	79	8300	500	20490	50	1	15881755	4391	-21.47	2.18	12	0.01	-1288.00	12686.00	37100	20230724	-25.47	17900	20221013	54.47	37100	-25.47	20230724	18500	49.46	20230103	37100	-25.47	20230724	17900	54.47	20221013	1.94	N	039840	500	79 억	3052155	N	N	262	N	N
74	20230818	160434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27700	-150	5	-0.54	1853548800	66868	57.14	27600	28150	27250	36200	19500	27850	27719.54	19.19	-286	28850	28350	27800	27300	26750	28075	27025	79	8350	500	20600	50	1	15881755	4399	-21.51	2.18	12	0.42	-1288.00	12686.00	37100	20230724	-25.34	17900	20221013	54.75	37100	-25.34	20230724	18500	49.73	20230103	37100	-25.34	20230724	17900	54.75	20221013	1.94	N	039840	500	79 억	3047900	N	N	262	N	N
75	20230818	150428	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-250	5	-0.90	1686284400	60827	51.98	27600	28150	27250	36200	19500	27850	27722.63	19.19	-1381	28850	28350	27800	27300	26750	28075	27025	79	8350	500	20600	50	1	15881755	4383	-21.43	2.18	12	0.38	-1288.00	12686.00	37100	20230724	-25.61	17900	20221013	54.19	37100	-25.61	20230724	18500	49.19	20230103	37100	-25.61	20230724	17900	54.19	20221013	1.94	N	039840	500	79 억	3047900	N	N	112	N	N
76	20230818	140433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-50	5	-0.18	1422684750	51282	43.82	27600	28150	27250	36200	19500	27850	27742.38	19.19	-1399	28850	28350	27800	27300	26750	28075	27025	79	8350	500	20600	50	1	15881755	4415	-21.58	2.19	12	0.32	-1288.00	12686.00	37100	20230724	-25.07	17900	20221013	55.31	37100	-25.07	20230724	18500	50.27	20230103	37100	-25.07	20230724	17900	55.31	20221013	1.94	N	039840	500	79 억	3047900	N	N	112	N	N
77	20230818	130430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	50	2	0.18	1301292550	46921	40.09	27600	28150	27250	36200	19500	27850	27733.69	19.19	513	28850	28350	27800	27300	26750	28075	27025	79	8350	500	20600	50	1	15881755	4431	-21.66	2.20	12	0.30	-1288.00	12686.00	37100	20230724	-24.80	17900	20221013	55.87	37100	-24.80	20230724	18500	50.81	20230103	37100	-24.80	20230724	17900	55.87	20221013	1.94	N	039840	500	79 억	3047900	N	N	112	N	N
78	20230818	120440	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	250	2	0.90	1068015000	38552	32.94	27600	28150	27250	36200	19500	27850	27703.23	19.19	864	28850	28350	27800	27300	26750	28075	27025	79	8350	500	20600	50	1	15881755	4463	-21.82	2.22	12	0.24	-1288.00	12686.00	37100	20230724	-24.26	17900	20221013	56.98	37100	-24.26	20230724	18500	51.89	20230103	37100	-24.26	20230724	17900	56.98	20221013	1.94	N	039840	500	79 억	3047900	N	N	112	N	N
79	20230818	110431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	0	3	0.00	772943400	28017	23.94	27600	28050	27250	36200	19500	27850	27588.37	19.19	4659	28850	28350	27800	27300	26750	28075	27025	79	8350	500	20600	50	1	15881755	4423	-21.62	2.20	12	0.18	-1288.00	12686.00	37100	20230724	-24.93	17900	20221013	55.59	37100	-24.93	20230724	18500	50.54	20230103	37100	-24.93	20230724	17900	55.59	20221013	1.94	N	039840	500	79 억	3047900	N	N	112	N	N
80	20230818	100433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27350	-500	5	-1.80	560884700	20352	17.39	27600	28050	27250	36200	19500	27850	27559.19	19.19	3178	28850	28350	27800	27300	26750	28075	27025	79	8350	500	20600	50	1	15881755	4344	-21.23	2.16	12	0.13	-1288.00	12686.00	37100	20230724	-26.28	17900	20221013	52.79	37100	-26.28	20230724	18500	47.84	20230103	37100	-26.28	20230724	17900	52.79	20221013	1.94	N	039840	500	79 억	3047900	N	N	112	N	N
81	20230818	090434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27400	-450	5	-1.62	42217300	1538	1.31	27600	27600	27250	36200	19500	27850	27449.48	19.19	-48	28850	28350	27800	27300	26750	28075	27025	79	8350	500	20600	50	1	15881755	4352	-21.27	2.16	12	0.01	-1288.00	12686.00	37100	20230724	-26.15	17900	20221013	53.07	37100	-26.15	20230724	18500	48.11	20230103	37100	-26.15	20230724	17900	53.07	20221013	1.94	N	039840	500	79 억	3047900	N	N	112	N	N
82	20230817	160434	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-750	5	-2.62	3230659250	116678	75.37	28200	28300	27250	37150	20050	28600	27688.21	19.36	-24238	30233	29416	28983	28166	27733	29200	27950	79	8550	500	21160	50	1	15881755	4423	-21.62	2.20	12	0.73	-1288.00	12686.00	37100	20230724	-24.93	17900	20221013	55.59	37100	-24.93	20230724	18500	50.54	20230103	37100	-24.93	20230724	17900	55.59	20221013	2.04	N	039840	500	79 억	3074094	N	N	112	N	N
83	20230817	150437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27900	-700	5	-2.45	3052676650	110299	71.25	28200	28300	27250	37150	20050	28600	27676.21	19.36	-21504	30233	29416	28983	28166	27733	29200	27950	79	8550	500	21160	50	1	15881755	4431	-21.66	2.20	12	0.69	-1288.00	12686.00	37100	20230724	-24.80	17900	20221013	55.87	37100	-24.80	20230724	18500	50.81	20230103	37100	-24.80	20230724	17900	55.87	20221013	2.04	N	039840	500	79 억	3074094	N	N	3	N	N
84	20230817	140433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27850	-750	5	-2.62	2546284300	92152	59.53	28200	28300	27250	37150	20050	28600	27631.14	19.36	-10741	30233	29416	28983	28166	27733	29200	27950	79	8550	500	21160	50	1	15881755	4423	-21.62	2.20	12	0.58	-1288.00	12686.00	37100	20230724	-24.93	17900	20221013	55.59	37100	-24.93	20230724	18500	50.54	20230103	37100	-24.93	20230724	17900	55.59	20221013	2.04	N	039840	500	79 억	3074094	N	N	3	N	N
85	20230817	130431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27800	-800	5	-2.80	2369318100	85785	55.42	28200	28300	27250	37150	20050	28600	27619.03	19.36	-9722	30233	29416	28983	28166	27733	29200	27950	79	8550	500	21160	50	1	15881755	4415	-21.58	2.19	12	0.54	-1288.00	12686.00	37100	20230724	-25.07	17900	20221013	55.31	37100	-25.07	20230724	18500	50.27	20230103	37100	-25.07	20230724	17900	55.31	20221013	2.04	N	039840	500	79 억	3074094	N	N	3	N	N
86	20230817	120432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27650	-950	5	-3.32	2213460650	80173	51.79	28200	28300	27250	37150	20050	28600	27608.31	19.36	-6418	30233	29416	28983	28166	27733	29200	27950	79	8550	500	21160	50	1	15881755	4391	-21.47	2.18	12	0.50	-1288.00	12686.00	37100	20230724	-25.47	17900	20221013	54.47	37100	-25.47	20230724	18500	49.46	20230103	37100	-25.47	20230724	17900	54.47	20221013	2.04	N	039840	500	79 억	3074094	N	N	3	N	N
87	20230817	110433	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27600	-1000	5	-3.50	2005741800	72668	46.94	28200	28300	27250	37150	20050	28600	27601.17	19.36	-6798	30233	29416	28983	28166	27733	29200	27950	79	8550	500	21160	50	1	15881755	4383	-21.43	2.18	12	0.46	-1288.00	12686.00	37100	20230724	-25.61	17900	20221013	54.19	37100	-25.61	20230724	18500	49.19	20230103	37100	-25.61	20230724	17900	54.19	20221013	2.04	N	039840	500	79 억	3074094	N	N	3	N	N
88	20230817	100431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	27550	-1050	5	-3.67	1435594150	51927	33.54	28200	28300	27250	37150	20050	28600	27646.02	19.36	-2689	30233	29416	28983	28166	27733	29200	27950	79	8550	500	21160	50	1	15881755	4375	-21.39	2.17	12	0.33	-1288.00	12686.00	37100	20230724	-25.74	17900	20221013	53.91	37100	-25.74	20230724	18500	48.92	20230103	37100	-25.74	20230724	17900	53.91	20221013	2.04	N	039840	500	79 억	3074094	N	N	3	N	N
89	20230817	090431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28100	-500	5	-1.75	61385400	2189	1.41	28200	28250	27800	37150	20050	28600	28037.53	19.36	2	30233	29416	28983	28166	27733	29200	27950	79	8550	500	21160	50	1	15881755	4463	-21.82	2.22	12	0.01	-1288.00	12686.00	37100	20230724	-24.26	17900	20221013	56.98	37100	-24.26	20230724	18500	51.89	20230103	37100	-24.26	20230724	17900	56.98	20221013	2.04	N	039840	500	79 억	3074094	N	N	3	N	N
90	20230816	160432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28600	-1250	5	-4.19	4450566950	153744	117.50	29750	29800	28550	38800	20900	29850	28949.57	19.26	13372	31183	30516	30033	29366	28883	30275	29125	79	8950	500	22080	50	1	15881755	4542	-22.20	2.25	12	0.97	-1288.00	12686.00	37100	20230724	-22.91	17900	20221013	59.78	37100	-22.91	20230724	18500	54.59	20230103	37100	-22.91	20230724	17900	59.78	20221013	2.00	N	039840	500	79 억	3059496	N	N	3	N	N
91	20230816	150432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28700	-1150	5	-3.85	4029974200	139040	106.26	29750	29800	28650	38800	20900	29850	28984.04	19.26	8943	31183	30516	30033	29366	28883	30275	29125	79	8950	500	22080	50	1	15881755	4558	-22.28	2.26	12	0.88	-1288.00	12686.00	37100	20230724	-22.64	17900	20221013	60.34	37100	-22.64	20230724	18500	55.14	20230103	37100	-22.64	20230724	17900	60.34	20221013	2.00	N	039840	500	79 억	3059496	N	N	5	N	N
92	20230816	140431	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	-1050	5	-3.52	3269159700	112595	86.05	29750	29800	28750	38800	20900	29850	29034.40	19.26	6006	31183	30516	30033	29366	28883	30275	29125	79	8950	500	22080	50	1	15881755	4574	-22.36	2.27	12	0.71	-1288.00	12686.00	37100	20230724	-22.37	17900	20221013	60.89	37100	-22.37	20230724	18500	55.68	20230103	37100	-22.37	20230724	17900	60.89	20221013	2.00	N	039840	500	79 억	3059496	N	N	5	N	N
93	20230816	130432	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28950	-900	5	-3.02	2692324550	92604	70.77	29750	29800	28750	38800	20900	29850	29073.20	19.26	4147	31183	30516	30033	29366	28883	30275	29125	79	8950	500	22080	50	1	15881755	4598	-22.48	2.28	12	0.58	-1288.00	12686.00	37100	20230724	-21.97	17900	20221013	61.73	37100	-21.97	20230724	18500	56.49	20230103	37100	-21.97	20230724	17900	61.73	20221013	2.00	N	039840	500	79 억	3059496	N	N	5	N	N
94	20230816	120437	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	28800	-1050	5	-3.52	2157395350	74094	56.63	29750	29800	28800	38800	20900	29850	29116.63	19.26	-1645	31183	30516	30033	29366	28883	30275	29125	79	8950	500	22080	50	1	15881755	4574	-22.36	2.27	12	0.47	-1288.00	12686.00	37100	20230724	-22.37	17900	20221013	60.89	37100	-22.37	20230724	18500	55.68	20230103	37100	-22.37	20230724	17900	60.89	20221013	2.00	N	039840	500	79 억	3059496	N	N	5	N	N
95	20230816	110435	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	-750	5	-2.51	1283303150	43904	33.55	29750	29800	29050	38800	20900	29850	29229.22	19.26	4154	31183	30516	30033	29366	28883	30275	29125	79	8950	500	22080	50	1	15881755	4622	-22.59	2.29	12	0.28	-1288.00	12686.00	37100	20230724	-21.56	17900	20221013	62.57	37100	-21.56	20230724	18500	57.30	20230103	37100	-21.56	20230724	17900	62.57	20221013	2.00	N	039840	500	79 억	3059496	N	N	5	N	N
96	20230816	100430	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	-600	5	-2.01	830180550	28380	21.69	29750	29800	29050	38800	20900	29850	29251.51	19.26	2118	31183	30516	30033	29366	28883	30275	29125	79	8950	500	22080	50	1	15881755	4645	-22.71	2.31	12	0.18	-1288.00	12686.00	37100	20230724	-21.16	17900	20221013	63.41	37100	-21.16	20230724	18500	58.11	20230103	37100	-21.16	20230724	17900	63.41	20221013	2.00	N	039840	500	79 억	3059496	N	N	5	N	N
97	20230816	090429	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	-450	5	-1.51	43248800	1463	1.12	29750	29800	29400	38800	20900	29850	29554.04	19.26	-523	31183	30516	30033	29366	28883	30275	29125	79	8950	500	22080	50	1	15881755	4669	-22.83	2.32	12	0.01	-1288.00	12686.00	37100	20230724	-20.75	17900	20221013	64.25	37100	-20.75	20230724	18500	58.92	20230103	37100	-20.75	20230724	17900	64.25	20221013	2.00	N	039840	500	79 억	3059496	N	N	5	N	N
98	20230814	160427	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	-1000	5	-3.24	3884249350	129748	142.57	30650	30700	29550	40100	21600	30850	29937.44	19.17	15018	32083	31466	31083	30466	30083	31275	30275	79	9250	500	22820	50	1	15881755	4741	-23.18	2.35	12	0.82	-1288.00	12686.00	37100	20230724	-19.54	17900	20221013	66.76	37100	-19.54	20230724	18500	61.35	20230103	37100	-19.54	20230724	17900	66.76	20221013	2.12	N	039840	500	79 억	3044539	N	N	5	N	N
99	20230814	150425	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	-850	5	-2.76	3657919850	122176	134.25	30650	30700	29550	40100	21600	30850	29939.76	19.17	13605	32083	31466	31083	30466	30083	31275	30275	79	9250	500	22820	50	1	15881755	4765	-23.29	2.36	12	0.77	-1288.00	12686.00	37100	20230724	-19.14	17900	20221013	67.60	37100	-19.14	20230724	18500	62.16	20230103	37100	-19.14	20230724	17900	67.60	20221013	2.12	N	039840	500	79 억	3044539	N	N	0	N	N
100	20230814	140426	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29950	-900	5	-2.92	3402131850	113652	124.88	30650	30700	29550	40100	21600	30850	29934.64	19.17	13486	32083	31466	31083	30466	30083	31275	30275	79	9250	500	22820	50	1	15881755	4757	-23.25	2.36	12	0.72	-1288.00	12686.00	37100	20230724	-19.27	17900	20221013	67.32	37100	-19.27	20230724	18500	61.89	20230103	37100	-19.27	20230724	17900	67.32	20221013	2.12	N	039840	500	79 억	3044539	N	N	0	N	N
101	20230814	130424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29950	-900	5	-2.92	3080906700	102918	113.09	30650	30700	29550	40100	21600	30850	29935.55	19.17	14814	32083	31466	31083	30466	30083	31275	30275	79	9250	500	22820	50	1	15881755	4757	-23.25	2.36	12	0.65	-1288.00	12686.00	37100	20230724	-19.27	17900	20221013	67.32	37100	-19.27	20230724	18500	61.89	20230103	37100	-19.27	20230724	17900	67.32	20221013	2.12	N	039840	500	79 억	3044539	N	N	0	N	N
102	20230814	120424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	-950	5	-3.08	2821674800	94274	103.59	30650	30700	29550	40100	21600	30850	29930.57	19.17	15701	32083	31466	31083	30466	30083	31275	30275	79	9250	500	22820	50	1	15881755	4749	-23.21	2.36	12	0.59	-1288.00	12686.00	37100	20230724	-19.41	17900	20221013	67.04	37100	-19.41	20230724	18500	61.62	20230103	37100	-19.41	20230724	17900	67.04	20221013	2.12	N	039840	500	79 억	3044539	N	N	0	N	N
103	20230814	110424	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	-750	5	-2.43	2460532300	82215	90.34	30650	30700	29550	40100	21600	30850	29928.02	19.17	14160	32083	31466	31083	30466	30083	31275	30275	79	9250	500	22820	50	1	15881755	4780	-23.37	2.37	12	0.52	-1288.00	12686.00	37100	20230724	-18.87	17900	20221013	68.16	37100	-18.87	20230724	18500	62.70	20230103	37100	-18.87	20230724	17900	68.16	20221013	2.12	N	039840	500	79 억	3044539	N	N	0	N	N
104	20230814	100423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	-950	5	-3.08	1379409300	45990	50.53	30650	30700	29800	40100	21600	30850	29993.68	19.17	13015	32083	31466	31083	30466	30083	31275	30275	79	9250	500	22820	50	1	15881755	4749	-23.21	2.36	12	0.29	-1288.00	12686.00	37100	20230724	-19.41	17900	20221013	67.04	37100	-19.41	20230724	18500	61.62	20230103	37100	-19.41	20230724	17900	67.04	20221013	2.12	N	039840	500	79 억	3044539	N	N	0	N	N
105	20230814	090423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	-750	5	-2.43	97442950	3208	3.52	30650	30700	30050	40100	21600	30850	30374.98	19.17	-1854	32083	31466	31083	30466	30083	31275	30275	79	9250	500	22820	50	1	15881755	4780	-23.37	2.37	12	0.02	-1288.00	12686.00	37100	20230724	-18.87	17900	20221013	68.16	37100	-18.87	20230724	18500	62.70	20230103	37100	-18.87	20230724	17900	68.16	20221013	2.12	N	039840	500	79 억	3044539	N	N	0	N	N
106	20230811	160423	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30850	-800	5	-2.53	2795944850	90136	55.50	31700	31700	30700	41100	22200	31650	31019.45	19.28	-15992	32716	32182	31216	30682	29716	32450	30950	79	9450	500	23420	50	1	15881755	4900	-23.95	2.43	12	0.57	-1288.00	12686.00	37100	20230724	-16.85	17900	20221013	72.35	37100	-16.85	20230724	18500	66.76	20230103	37100	-16.85	20230724	17900	72.35	20221013	2.06	N	039840	500	79 억	3062116	N	N	0	N	N
107	20230811	150420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	-750	5	-2.37	2681985650	86441	53.23	31700	31700	30700	41100	22200	31650	31026.78	19.28	-14654	32716	32182	31216	30682	29716	32450	30950	79	9450	500	23420	50	1	15881755	4907	-23.99	2.44	12	0.54	-1288.00	12686.00	37100	20230724	-16.71	17900	20221013	72.63	37100	-16.71	20230724	18500	67.03	20230103	37100	-16.71	20230724	17900	72.63	20221013	2.06	N	039840	500	79 억	3062116	N	N	0	N	N
108	20230811	140422	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	-750	5	-2.37	2415018550	77783	47.90	31700	31700	30700	41100	22200	31650	31048.15	19.28	-14276	32716	32182	31216	30682	29716	32450	30950	79	9450	500	23420	50	1	15881755	4907	-23.99	2.44	12	0.49	-1288.00	12686.00	37100	20230724	-16.71	17900	20221013	72.63	37100	-16.71	20230724	18500	67.03	20230103	37100	-16.71	20230724	17900	72.63	20221013	2.06	N	039840	500	79 억	3062116	N	N	0	N	N
109	20230811	130420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30950	-700	5	-2.21	2115650650	68087	41.93	31700	31700	30700	41100	22200	31650	31072.75	19.28	-13842	32716	32182	31216	30682	29716	32450	30950	79	9450	500	23420	50	1	15881755	4915	-24.03	2.44	12	0.43	-1288.00	12686.00	37100	20230724	-16.58	17900	20221013	72.91	37100	-16.58	20230724	18500	67.30	20230103	37100	-16.58	20230724	17900	72.91	20221013	2.06	N	039840	500	79 억	3062116	N	N	0	N	N
110	20230811	120419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30850	-800	5	-2.53	1866121200	60024	36.96	31700	31700	30700	41100	22200	31650	31089.58	19.28	-11455	32716	32182	31216	30682	29716	32450	30950	79	9450	500	23420	50	1	15881755	4900	-23.95	2.43	12	0.38	-1288.00	12686.00	37100	20230724	-16.85	17900	20221013	72.35	37100	-16.85	20230724	18500	66.76	20230103	37100	-16.85	20230724	17900	72.35	20221013	2.06	N	039840	500	79 억	3062116	N	N	0	N	N
111	20230811	110417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31150	-500	5	-1.58	1595278450	51267	31.57	31700	31700	30700	41100	22200	31650	31117.06	19.28	-10233	32716	32182	31216	30682	29716	32450	30950	79	9450	500	23420	50	1	15881755	4947	-24.18	2.46	12	0.32	-1288.00	12686.00	37100	20230724	-16.04	17900	20221013	74.02	37100	-16.04	20230724	18500	68.38	20230103	37100	-16.04	20230724	17900	74.02	20221013	2.06	N	039840	500	79 억	3062116	N	N	0	N	N
112	20230811	100416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30900	-750	5	-2.37	991839600	31804	19.58	31700	31700	30750	41100	22200	31650	31186.00	19.28	-8847	32716	32182	31216	30682	29716	32450	30950	79	9450	500	23420	50	1	15881755	4907	-23.99	2.44	12	0.20	-1288.00	12686.00	37100	20230724	-16.71	17900	20221013	72.63	37100	-16.71	20230724	18500	67.03	20230103	37100	-16.71	20230724	17900	72.63	20221013	2.06	N	039840	500	79 억	3062116	N	N	0	N	N
113	20230811	090420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	-200	5	-0.63	203362400	6440	3.97	31700	31700	31300	41100	22200	31650	31578.01	19.28	-3577	32716	32182	31216	30682	29716	32450	30950	79	9450	500	23420	50	1	15881755	4995	-24.42	2.48	12	0.04	-1288.00	12686.00	37100	20230724	-15.23	17900	20221013	75.70	37100	-15.23	20230724	18500	70.00	20230103	37100	-15.23	20230724	17900	75.70	20221013	2.06	N	039840	500	79 억	3062116	N	N	0	N	N
114	20230810	160418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31650	1000	2	3.26	5051555150	161875	52.77	30700	31750	30250	39800	21500	30650	31206.70	19.36	-2506	32683	31666	30233	29216	27783	32175	29725	79	9150	500	22680	50	1	15881755	5027	-24.57	2.49	12	1.02	-1288.00	12686.00	37100	20230724	-14.69	17900	20221013	76.82	37100	-14.69	20230724	18500	71.08	20230103	37100	-14.69	20230724	17900	76.82	20221013	2.07	N	039840	500	79 억	3074075	N	N	11	N	N
115	20230810	150416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	950	2	3.10	4797422150	153844	50.15	30700	31750	30250	39800	21500	30650	31183.91	19.36	-2405	32683	31666	30233	29216	27783	32175	29725	79	9150	500	22680	50	1	15881755	5019	-24.53	2.49	12	0.97	-1288.00	12686.00	37100	20230724	-14.82	17900	20221013	76.54	37100	-14.82	20230724	18500	70.81	20230103	37100	-14.82	20230724	17900	76.54	20221013	2.07	N	039840	500	79 억	3074075	N	N	11	N	N
116	20230810	140416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	950	2	3.10	3708833300	119449	38.94	30700	31600	30250	39800	21500	30650	31049.73	19.36	-3592	32683	31666	30233	29216	27783	32175	29725	79	9150	500	22680	50	1	15881755	5019	-24.53	2.49	12	0.75	-1288.00	12686.00	37100	20230724	-14.82	17900	20221013	76.54	37100	-14.82	20230724	18500	70.81	20230103	37100	-14.82	20230724	17900	76.54	20221013	2.07	N	039840	500	79 억	3074075	N	N	11	N	N
117	20230810	130412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31100	450	2	1.47	1836174350	59857	19.51	30700	31100	30250	39800	21500	30650	30676.05	19.36	-2680	32683	31666	30233	29216	27783	32175	29725	79	9150	500	22680	50	1	15881755	4939	-24.15	2.45	12	0.38	-1288.00	12686.00	37100	20230724	-16.17	17900	20221013	73.74	37100	-16.17	20230724	18500	68.11	20230103	37100	-16.17	20230724	17900	73.74	20221013	2.07	N	039840	500	79 억	3074075	N	N	11	N	N
118	20230810	120417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30750	100	2	0.33	1415161250	46196	15.06	30700	30900	30250	39800	21500	30650	30633.83	19.36	-3689	32683	31666	30233	29216	27783	32175	29725	79	9150	500	22680	50	1	15881755	4884	-23.87	2.42	12	0.29	-1288.00	12686.00	37100	20230724	-17.12	17900	20221013	71.79	37100	-17.12	20230724	18500	66.22	20230103	37100	-17.12	20230724	17900	71.79	20221013	2.07	N	039840	500	79 억	3074075	N	N	11	N	N
119	20230810	110419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30800	150	2	0.49	1140078900	37221	12.13	30700	30900	30250	39800	21500	30650	30629.96	19.36	-2783	32683	31666	30233	29216	27783	32175	29725	79	9150	500	22680	50	1	15881755	4892	-23.91	2.43	12	0.23	-1288.00	12686.00	37100	20230724	-16.98	17900	20221013	72.07	37100	-16.98	20230724	18500	66.49	20230103	37100	-16.98	20230724	17900	72.07	20221013	2.07	N	039840	500	79 억	3074075	N	N	11	N	N
120	20230810	100418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	0	3	0.00	639111350	20900	6.81	30700	30900	30250	39800	21500	30650	30579.27	19.36	-2917	32683	31666	30233	29216	27783	32175	29725	79	9150	500	22680	50	1	15881755	4868	-23.80	2.42	12	0.13	-1288.00	12686.00	37100	20230724	-17.39	17900	20221013	71.23	37100	-17.39	20230724	18500	65.68	20230103	37100	-17.39	20230724	17900	71.23	20221013	2.07	N	039840	500	79 억	3074075	N	N	11	N	N
121	20230810	090421	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30550	-100	5	-0.33	93748950	3067	1.00	30700	30700	30400	39800	21500	30650	30565.16	19.36	-1013	32683	31666	30233	29216	27783	32175	29725	79	9150	500	22680	50	1	15881755	4852	-23.72	2.41	12	0.02	-1288.00	12686.00	37100	20230724	-17.65	17900	20221013	70.67	37100	-17.65	20230724	18500	65.14	20230103	37100	-17.65	20230724	17900	70.67	20221013	2.07	N	039840	500	79 억	3074075	N	N	11	N	N
122	20230809	160417	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	950	2	3.20	9299137000	305076	292.15	30100	31250	28800	38600	20800	29700	30481.36	19.83	-80781	30700	30200	29450	28950	28200	30450	29200	79	8900	500	21970	50	1	15881755	4868	-23.80	2.42	12	1.92	-1288.00	12686.00	37100	20230724	-17.39	17900	20221013	71.23	37100	-17.39	20230724	18500	65.68	20230103	37100	-17.39	20230724	17900	71.23	20221013	2.19	N	039840	500	79 억	3148782	N	N	11	N	N
123	20230809	150411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30500	800	2	2.69	8490441050	278611	266.81	30100	31250	28800	38600	20800	29700	30474.18	19.83	-68855	30700	30200	29450	28950	28200	30450	29200	79	8900	500	21970	50	1	15881755	4844	-23.68	2.40	12	1.75	-1288.00	12686.00	37100	20230724	-17.79	17900	20221013	70.39	37100	-17.79	20230724	18500	64.86	20230103	37100	-17.79	20230724	17900	70.39	20221013	2.19	N	039840	500	79 억	3148782	N	N	0	N	N
124	20230809	140412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30650	950	2	3.20	7991765250	262294	251.18	30100	31250	28800	38600	20800	29700	30468.73	19.83	-65588	30700	30200	29450	28950	28200	30450	29200	79	8900	500	21970	50	1	15881755	4868	-23.80	2.42	12	1.65	-1288.00	12686.00	37100	20230724	-17.39	17900	20221013	71.23	37100	-17.39	20230724	18500	65.68	20230103	37100	-17.39	20230724	17900	71.23	20221013	2.19	N	039840	500	79 억	3148782	N	N	0	N	N
125	20230809	130420	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30600	900	2	3.03	7606966900	249694	239.12	30100	31250	28800	38600	20800	29700	30465.16	19.83	-62977	30700	30200	29450	28950	28200	30450	29200	79	8900	500	21970	50	1	15881755	4860	-23.76	2.41	12	1.57	-1288.00	12686.00	37100	20230724	-17.52	17900	20221013	70.95	37100	-17.52	20230724	18500	65.41	20230103	37100	-17.52	20230724	17900	70.95	20221013	2.19	N	039840	500	79 억	3148782	N	N	0	N	N
126	20230809	120418	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30700	1000	2	3.37	7343264950	241083	230.87	30100	31250	28800	38600	20800	29700	30459.49	19.83	-60543	30700	30200	29450	28950	28200	30450	29200	79	8900	500	21970	50	1	15881755	4876	-23.84	2.42	12	1.52	-1288.00	12686.00	37100	20230724	-17.25	17900	20221013	71.51	37100	-17.25	20230724	18500	65.95	20230103	37100	-17.25	20230724	17900	71.51	20221013	2.19	N	039840	500	79 억	3148782	N	N	0	N	N
127	20230809	110416	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31100	1400	2	4.71	5903034750	194342	186.11	30100	31250	28800	38600	20800	29700	30374.47	19.83	-57174	30700	30200	29450	28950	28200	30450	29200	79	8900	500	21970	50	1	15881755	4939	-24.15	2.45	12	1.22	-1288.00	12686.00	37100	20230724	-16.17	17900	20221013	73.74	37100	-16.17	20230724	18500	68.11	20230103	37100	-16.17	20230724	17900	73.74	20221013	2.19	N	039840	500	79 억	3148782	N	N	0	N	N
128	20230809	100411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	600	2	2.02	1885000200	63607	60.91	30100	30350	28800	38600	20800	29700	29635.11	19.83	-23405	30700	30200	29450	28950	28200	30450	29200	79	8900	500	21970	50	1	15881755	4812	-23.52	2.39	12	0.40	-1288.00	12686.00	37100	20230724	-18.33	17900	20221013	69.27	37100	-18.33	20230724	18500	63.78	20230103	37100	-18.33	20230724	17900	69.27	20221013	2.19	N	039840	500	79 억	3148782	N	N	0	N	N
129	20230809	090411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	-300	5	-1.01	157556600	5322	5.10	30100	30100	29400	38600	20800	29700	29604.77	19.83	-1542	30700	30200	29450	28950	28200	30450	29200	79	8900	500	21970	50	1	15881755	4669	-22.83	2.32	12	0.03	-1288.00	12686.00	37100	20230724	-20.75	17900	20221013	64.25	37100	-20.75	20230724	18500	58.92	20230103	37100	-20.75	20230724	17900	64.25	20221013	2.19	N	039840	500	79 억	3148782	N	N	0	N	N
130	20230808	160419	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	300	2	1.02	2989345900	102043	96.54	29500	29950	28700	38200	20600	29400	29282.77	19.97	-22674	30100	29750	29350	29000	28600	29550	28800	79	8800	500	21750	50	1	15881755	4717	-23.06	2.34	12	0.64	-1288.00	12686.00	37100	20230724	-19.95	17900	20221013	65.92	37100	-19.95	20230724	18500	60.54	20230103	37100	-19.95	20230724	17900	65.92	20221013	2.16	N	039840	500	79 억	3171058	N	N	0	N	N
131	20230808	150414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29650	250	2	0.85	2456472500	84085	79.55	29500	29950	28700	38200	20600	29400	29214.16	19.97	-12646	30100	29750	29350	29000	28600	29550	28800	79	8800	500	21750	50	1	15881755	4709	-23.02	2.34	12	0.53	-1288.00	12686.00	37100	20230724	-20.08	17900	20221013	65.64	37100	-20.08	20230724	18500	60.27	20230103	37100	-20.08	20230724	17900	65.64	20221013	2.16	N	039840	500	79 억	3171058	N	N	0	N	N
132	20230808	140411	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	300	2	1.02	1879722800	64564	61.09	29500	29700	28700	38200	20600	29400	29114.10	19.97	-5975	30100	29750	29350	29000	28600	29550	28800	79	8800	500	21750	50	1	15881755	4717	-23.06	2.34	12	0.41	-1288.00	12686.00	37100	20230724	-19.95	17900	20221013	65.92	37100	-19.95	20230724	18500	60.54	20230103	37100	-19.95	20230724	17900	65.92	20221013	2.16	N	039840	500	79 억	3171058	N	N	0	N	N
133	20230808	130407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29500	100	2	0.34	1565047900	53895	50.99	29500	29650	28700	38200	20600	29400	29038.83	19.97	-2319	30100	29750	29350	29000	28600	29550	28800	79	8800	500	21750	50	1	15881755	4685	-22.90	2.33	12	0.34	-1288.00	12686.00	37100	20230724	-20.49	17900	20221013	64.80	37100	-20.49	20230724	18500	59.46	20230103	37100	-20.49	20230724	17900	64.80	20221013	2.16	N	039840	500	79 억	3171058	N	N	0	N	N
134	20230808	120412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29050	-350	5	-1.19	1261773600	43546	41.20	29500	29500	28700	38200	20600	29400	28975.65	19.97	-3582	30100	29750	29350	29000	28600	29550	28800	79	8800	500	21750	50	1	15881755	4614	-22.55	2.29	12	0.27	-1288.00	12686.00	37100	20230724	-21.70	17900	20221013	62.29	37100	-21.70	20230724	18500	57.03	20230103	37100	-21.70	20230724	17900	62.29	20221013	2.16	N	039840	500	79 억	3171058	N	N	0	N	N
135	20230808	110408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29000	-400	5	-1.36	1079183500	37297	35.29	29500	29500	28700	38200	20600	29400	28934.86	19.97	-2606	30100	29750	29350	29000	28600	29550	28800	79	8800	500	21750	50	1	15881755	4606	-22.52	2.29	12	0.23	-1288.00	12686.00	37100	20230724	-21.83	17900	20221013	62.01	37100	-21.83	20230724	18500	56.76	20230103	37100	-21.83	20230724	17900	62.01	20221013	2.16	N	039840	500	79 억	3171058	N	N	0	N	N
136	20230808	100414	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-250	5	-0.85	911696850	31524	29.83	29500	29500	28700	38200	20600	29400	28920.72	19.97	-1791	30100	29750	29350	29000	28600	29550	28800	79	8800	500	21750	50	1	15881755	4630	-22.63	2.30	12	0.20	-1288.00	12686.00	37100	20230724	-21.43	17900	20221013	62.85	37100	-21.43	20230724	18500	57.57	20230103	37100	-21.43	20230724	17900	62.85	20221013	2.16	N	039840	500	79 억	3171058	N	N	0	N	N
137	20230808	090413	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	-300	5	-1.02	102342450	3502	3.31	29500	29500	28950	38200	20600	29400	29224.00	19.97	-1620	30100	29750	29350	29000	28600	29550	28800	79	8800	500	21750	50	1	15881755	4622	-22.59	2.29	12	0.02	-1288.00	12686.00	37100	20230724	-21.56	17900	20221013	62.57	37100	-21.56	20230724	18500	57.30	20230103	37100	-21.56	20230724	17900	62.57	20221013	2.16	N	039840	500	79 억	3171058	N	N	0	N	N
138	20230807	160412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	-400	5	-1.34	3076020000	105321	116.62	29650	29700	28950	38700	20900	29800	29205.89	19.76	32301	30833	30316	29883	29366	28933	30100	29150	79	8900	500	22050	50	1	15881755	4669	-22.83	2.32	12	0.66	-1288.00	12686.00	37100	20230724	-20.75	17900	20221013	64.25	37100	-20.75	20230724	18500	58.92	20230103	37100	-20.75	20230724	17900	64.25	20221013	2.15	N	039840	500	79 억	3138870	N	N	7	N	N
139	20230807	150410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29100	-700	5	-2.35	2913993900	99800	110.51	29650	29700	28950	38700	20900	29800	29198.27	19.76	34036	30833	30316	29883	29366	28933	30100	29150	79	8900	500	22050	50	1	15881755	4622	-22.59	2.29	12	0.63	-1288.00	12686.00	37100	20230724	-21.56	17900	20221013	62.57	37100	-21.56	20230724	18500	57.30	20230103	37100	-21.56	20230724	17900	62.57	20221013	2.15	N	039840	500	79 억	3138870	N	N	7	N	N
140	20230807	140412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29200	-600	5	-2.01	2304755350	78847	87.31	29650	29700	28950	38700	20900	29800	29230.65	19.76	29375	30833	30316	29883	29366	28933	30100	29150	79	8900	500	22050	50	1	15881755	4637	-22.67	2.30	12	0.50	-1288.00	12686.00	37100	20230724	-21.29	17900	20221013	63.13	37100	-21.29	20230724	18500	57.84	20230103	37100	-21.29	20230724	17900	63.13	20221013	2.15	N	039840	500	79 억	3138870	N	N	7	N	N
141	20230807	130410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29350	-450	5	-1.51	2160674200	73926	81.86	29650	29700	28950	38700	20900	29800	29227.44	19.76	29752	30833	30316	29883	29366	28933	30100	29150	79	8900	500	22050	50	1	15881755	4661	-22.79	2.31	12	0.47	-1288.00	12686.00	37100	20230724	-20.89	17900	20221013	63.97	37100	-20.89	20230724	18500	58.65	20230103	37100	-20.89	20230724	17900	63.97	20221013	2.15	N	039840	500	79 억	3138870	N	N	7	N	N
142	20230807	120409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29400	-400	5	-1.34	2085444600	71365	79.02	29650	29700	28950	38700	20900	29800	29222.14	19.76	28975	30833	30316	29883	29366	28933	30100	29150	79	8900	500	22050	50	1	15881755	4669	-22.83	2.32	12	0.45	-1288.00	12686.00	37100	20230724	-20.75	17900	20221013	64.25	37100	-20.75	20230724	18500	58.92	20230103	37100	-20.75	20230724	17900	64.25	20221013	2.15	N	039840	500	79 억	3138870	N	N	7	N	N
143	20230807	110406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-650	5	-2.18	1895424550	64880	71.84	29650	29700	28950	38700	20900	29800	29214.21	19.76	27043	30833	30316	29883	29366	28933	30100	29150	79	8900	500	22050	50	1	15881755	4630	-22.63	2.30	12	0.41	-1288.00	12686.00	37100	20230724	-21.43	17900	20221013	62.85	37100	-21.43	20230724	18500	57.57	20230103	37100	-21.43	20230724	17900	62.85	20221013	2.15	N	039840	500	79 억	3138870	N	N	7	N	N
144	20230807	100409	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29150	-650	5	-2.18	1272138100	43471	48.14	29650	29700	28950	38700	20900	29800	29263.93	19.76	21290	30833	30316	29883	29366	28933	30100	29150	79	8900	500	22050	50	1	15881755	4630	-22.63	2.30	12	0.27	-1288.00	12686.00	37100	20230724	-21.43	17900	20221013	62.85	37100	-21.43	20230724	18500	57.57	20230103	37100	-21.43	20230724	17900	62.85	20221013	2.15	N	039840	500	79 억	3138870	N	N	7	N	N
145	20230807	090410	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29250	-550	5	-1.85	117474850	3993	4.42	29650	29700	29100	38700	20900	29800	29419.15	19.76	-2345	30833	30316	29883	29366	28933	30100	29150	79	8900	500	22050	50	1	15881755	4645	-22.71	2.31	12	0.03	-1288.00	12686.00	37100	20230724	-21.16	17900	20221013	63.41	37100	-21.16	20230724	18500	58.11	20230103	37100	-21.16	20230724	17900	63.41	20221013	2.15	N	039840	500	79 억	3138870	N	N	7	N	N
146	20230804	160406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29800	-650	5	-2.13	2680410600	90103	148.10	30250	30400	29450	39550	21350	30450	29748.20	19.79	-4546	31250	30850	30200	29800	29150	31050	30000	79	9100	500	22530	50	1	15881755	4733	-23.14	2.35	12	0.57	-1288.00	12686.00	37100	20230724	-19.68	17900	20221013	66.48	37100	-19.68	20230724	18500	61.08	20230103	37100	-19.68	20230724	17900	66.48	20221013	2.18	N	039840	500	79 억	3143475	N	N	7	N	N
147	20230804	150407	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29800	-650	5	-2.13	2375736450	79887	131.31	30250	30400	29450	39550	21350	30450	29738.71	19.79	-1556	31250	30850	30200	29800	29150	31050	30000	79	9100	500	22530	50	1	15881755	4733	-23.14	2.35	12	0.50	-1288.00	12686.00	37100	20230724	-19.68	17900	20221013	66.48	37100	-19.68	20230724	18500	61.08	20230103	37100	-19.68	20230724	17900	66.48	20221013	2.18	N	039840	500	79 억	3143475	N	N	133	N	N
148	20230804	140412	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29600	-850	5	-2.79	1727649300	57983	95.30	30250	30400	29550	39550	21350	30450	29795.79	19.79	-6239	31250	30850	30200	29800	29150	31050	30000	79	9100	500	22530	50	1	15881755	4701	-22.98	2.33	12	0.37	-1288.00	12686.00	37100	20230724	-20.22	17900	20221013	65.36	37100	-20.22	20230724	18500	60.00	20230103	37100	-20.22	20230724	17900	65.36	20221013	2.18	N	039840	500	79 억	3143475	N	N	133	N	N
149	20230804	130406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	-750	5	-2.46	1459296000	48929	80.42	30250	30400	29600	39550	21350	30450	29824.77	19.79	-7175	31250	30850	30200	29800	29150	31050	30000	79	9100	500	22530	50	1	15881755	4717	-23.06	2.34	12	0.31	-1288.00	12686.00	37100	20230724	-19.95	17900	20221013	65.92	37100	-19.95	20230724	18500	60.54	20230103	37100	-19.95	20230724	17900	65.92	20221013	2.18	N	039840	500	79 억	3143475	N	N	133	N	N
150	20230804	120406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29950	-500	5	-1.64	1253118150	42013	69.05	30250	30400	29600	39550	21350	30450	29826.91	19.79	-5818	31250	30850	30200	29800	29150	31050	30000	79	9100	500	22530	50	1	15881755	4757	-23.25	2.36	12	0.26	-1288.00	12686.00	37100	20230724	-19.27	17900	20221013	67.32	37100	-19.27	20230724	18500	61.89	20230103	37100	-19.27	20230724	17900	67.32	20221013	2.18	N	039840	500	79 억	3143475	N	N	133	N	N
151	20230804	110408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	-600	5	-1.97	1113125600	37318	61.34	30250	30400	29600	39550	21350	30450	29828.12	19.79	-5322	31250	30850	30200	29800	29150	31050	30000	79	9100	500	22530	50	1	15881755	4741	-23.18	2.35	12	0.23	-1288.00	12686.00	37100	20230724	-19.54	17900	20221013	66.76	37100	-19.54	20230724	18500	61.35	20230103	37100	-19.54	20230724	17900	66.76	20221013	2.18	N	039840	500	79 억	3143475	N	N	133	N	N
152	20230804	100404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	-600	5	-1.97	818151650	27414	45.06	30250	30400	29600	39550	21350	30450	29844.30	19.79	-4885	31250	30850	30200	29800	29150	31050	30000	79	9100	500	22530	50	1	15881755	4741	-23.18	2.35	12	0.17	-1288.00	12686.00	37100	20230724	-19.54	17900	20221013	66.76	37100	-19.54	20230724	18500	61.35	20230103	37100	-19.54	20230724	17900	66.76	20221013	2.18	N	039840	500	79 억	3143475	N	N	133	N	N
153	20230804	090403	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30100	-350	5	-1.15	44912600	1487	2.44	30250	30400	30100	39550	21350	30450	30203.50	19.79	-565	31250	30850	30200	29800	29150	31050	30000	79	9100	500	22530	50	1	15881755	4780	-23.37	2.37	12	0.01	-1288.00	12686.00	37100	20230724	-18.87	17900	20221013	68.16	37100	-18.87	20230724	18500	62.70	20230103	37100	-18.87	20230724	17900	68.16	20221013	2.18	N	039840	500	79 억	3143475	N	N	133	N	N
154	20230803	160404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30450	500	2	1.67	1814420750	60398	44.17	29700	30600	29550	38900	21000	29950	30040.81	19.86	-7689	31716	30832	30316	29432	28916	30575	29175	79	8950	500	22160	50	1	15881755	4836	-23.64	2.40	12	0.38	-1288.00	12686.00	37100	20230724	-17.92	17900	20221013	70.11	37100	-17.92	20230724	18500	64.59	20230103	37100	-17.92	20230724	17900	70.11	20221013	2.10	N	039840	500	79 억	3153627	N	N	133	N	N
155	20230803	150406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30300	350	2	1.17	1449801550	48419	35.41	29700	30300	29550	38900	21000	29950	29942.82	19.86	-3678	31716	30832	30316	29432	28916	30575	29175	79	8950	500	22160	50	1	15881755	4812	-23.52	2.39	12	0.30	-1288.00	12686.00	37100	20230724	-18.33	17900	20221013	69.27	37100	-18.33	20230724	18500	63.78	20230103	37100	-18.33	20230724	17900	69.27	20221013	2.10	N	039840	500	79 억	3153627	N	N	11	N	N
156	20230803	140402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	-50	5	-0.17	1138683300	38061	27.84	29700	30250	29550	38900	21000	29950	29917.32	19.86	-3875	31716	30832	30316	29432	28916	30575	29175	79	8950	500	22160	50	1	15881755	4749	-23.21	2.36	12	0.24	-1288.00	12686.00	37100	20230724	-19.41	17900	20221013	67.04	37100	-19.41	20230724	18500	61.62	20230103	37100	-19.41	20230724	17900	67.04	20221013	2.10	N	039840	500	79 억	3153627	N	N	11	N	N
157	20230803	130406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	-50	5	-0.17	945704400	31609	23.12	29700	30250	29550	38900	21000	29950	29918.83	19.86	-3648	31716	30832	30316	29432	28916	30575	29175	79	8950	500	22160	50	1	15881755	4749	-23.21	2.36	12	0.20	-1288.00	12686.00	37100	20230724	-19.41	17900	20221013	67.04	37100	-19.41	20230724	18500	61.62	20230103	37100	-19.41	20230724	17900	67.04	20221013	2.10	N	039840	500	79 억	3153627	N	N	11	N	N
158	20230803	120406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	50	2	0.17	744725400	24887	18.20	29700	30250	29550	38900	21000	29950	29924.27	19.86	-3871	31716	30832	30316	29432	28916	30575	29175	79	8950	500	22160	50	1	15881755	4765	-23.29	2.36	12	0.16	-1288.00	12686.00	37100	20230724	-19.14	17900	20221013	67.60	37100	-19.14	20230724	18500	62.16	20230103	37100	-19.14	20230724	17900	67.60	20221013	2.10	N	039840	500	79 억	3153627	N	N	11	N	N
159	20230803	110402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29850	-100	5	-0.33	609725250	20382	14.91	29700	30250	29550	38900	21000	29950	29914.89	19.86	-3289	31716	30832	30316	29432	28916	30575	29175	79	8950	500	22160	50	1	15881755	4741	-23.18	2.35	12	0.13	-1288.00	12686.00	37100	20230724	-19.54	17900	20221013	66.76	37100	-19.54	20230724	18500	61.35	20230103	37100	-19.54	20230724	17900	66.76	20221013	2.10	N	039840	500	79 억	3153627	N	N	11	N	N
160	20230803	100402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	50	2	0.17	365114350	12225	8.94	29700	30250	29550	38900	21000	29950	29866.20	19.86	-661	31716	30832	30316	29432	28916	30575	29175	79	8950	500	22160	50	1	15881755	4765	-23.29	2.36	12	0.08	-1288.00	12686.00	37100	20230724	-19.14	17900	20221013	67.60	37100	-19.14	20230724	18500	62.16	20230103	37100	-19.14	20230724	17900	67.60	20221013	2.10	N	039840	500	79 억	3153627	N	N	11	N	N
161	20230803	090402	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29700	-250	5	-0.83	21980500	740	0.54	29700	29800	29600	38900	21000	29950	29703.38	19.86	0	31716	30832	30316	29432	28916	30575	29175	79	8950	500	22160	50	1	15881755	4717	-23.06	2.34	12	0.00	-1288.00	12686.00	37100	20230724	-19.95	17900	20221013	65.92	37100	-19.95	20230724	18500	60.54	20230103	37100	-19.95	20230724	17900	65.92	20221013	2.10	N	039840	500	79 억	3153627	N	N	11	N	N
162	20230802	160404	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29950	-1250	5	-4.01	4115017650	136260	83.02	31200	31200	29800	40550	21850	31200	30201.04	19.86	-231	33566	32382	31216	30032	28866	31800	29450	79	9350	500	23080	50	1	15881755	4757	-23.25	2.36	12	0.86	-1288.00	12686.00	37100	20230724	-19.27	17900	20221013	67.32	37100	-19.27	20230724	18500	61.89	20230103	37100	-19.27	20230724	17900	67.32	20221013	1.99	N	039840	500	79 억	3153710	N	N	11	N	N
163	20230802	150408	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30000	-1200	5	-3.85	3819995250	126414	77.02	31200	31200	29800	40550	21850	31200	30218.11	19.86	367	33566	32382	31216	30032	28866	31800	29450	79	9350	500	23080	50	1	15881755	4765	-23.29	2.36	12	0.80	-1288.00	12686.00	37100	20230724	-19.14	17900	20221013	67.60	37100	-19.14	20230724	18500	62.16	20230103	37100	-19.14	20230724	17900	67.60	20221013	1.99	N	039840	500	79 억	3153710	N	N	102	N	N
164	20230802	140405	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29950	-1250	5	-4.01	3615941100	119607	72.88	31200	31200	29800	40550	21850	31200	30231.83	19.86	2215	33566	32382	31216	30032	28866	31800	29450	79	9350	500	23080	50	1	15881755	4757	-23.25	2.36	12	0.75	-1288.00	12686.00	37100	20230724	-19.27	17900	20221013	67.32	37100	-19.27	20230724	18500	61.89	20230103	37100	-19.27	20230724	17900	67.32	20221013	1.99	N	039840	500	79 억	3153710	N	N	102	N	N
165	20230802	130403	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29950	-1250	5	-4.01	3273359300	108152	65.90	31200	31200	29800	40550	21850	31200	30266.26	19.86	6668	33566	32382	31216	30032	28866	31800	29450	79	9350	500	23080	50	1	15881755	4757	-23.25	2.36	12	0.68	-1288.00	12686.00	37100	20230724	-19.27	17900	20221013	67.32	37100	-19.27	20230724	18500	61.89	20230103	37100	-19.27	20230724	17900	67.32	20221013	1.99	N	039840	500	79 억	3153710	N	N	102	N	N
166	20230802	120359	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	29900	-1300	5	-4.17	2801254300	92363	56.28	31200	31200	29850	40550	21850	31200	30328.72	19.86	1902	33566	32382	31216	30032	28866	31800	29450	79	9350	500	23080	50	1	15881755	4749	-23.21	2.36	12	0.58	-1288.00	12686.00	37100	20230724	-19.41	17900	20221013	67.04	37100	-19.41	20230724	18500	61.62	20230103	37100	-19.41	20230724	17900	67.04	20221013	1.99	N	039840	500	79 억	3153710	N	N	102	N	N
167	20230802	110358	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30250	-950	5	-3.04	1807978900	59286	36.12	31200	31200	30250	40550	21850	31200	30495.85	19.86	943	33566	32382	31216	30032	28866	31800	29450	79	9350	500	23080	50	1	15881755	4804	-23.49	2.38	12	0.37	-1288.00	12686.00	37100	20230724	-18.46	17900	20221013	68.99	37100	-18.46	20230724	18500	63.51	20230103	37100	-18.46	20230724	17900	68.99	20221013	1.99	N	039840	500	79 억	3153710	N	N	102	N	N
168	20230802	100400	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30350	-850	5	-2.72	1271936700	41641	25.37	31200	31200	30250	40550	21850	31200	30545.25	19.86	175	33566	32382	31216	30032	28866	31800	29450	79	9350	500	23080	50	1	15881755	4820	-23.56	2.39	12	0.26	-1288.00	12686.00	37100	20230724	-18.19	17900	20221013	69.55	37100	-18.19	20230724	18500	64.05	20230103	37100	-18.19	20230724	17900	69.55	20221013	1.99	N	039840	500	79 억	3153710	N	N	102	N	N
169	20230802	090400	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	30750	-450	5	-1.44	125508800	4055	2.47	31200	31200	30650	40550	21850	31200	30951.43	19.86	-1218	33566	32382	31216	30032	28866	31800	29450	79	9350	500	23080	50	1	15881755	4884	-23.87	2.42	12	0.03	-1288.00	12686.00	37100	20230724	-17.12	17900	20221013	71.79	37100	-17.12	20230724	18500	66.22	20230103	37100	-17.12	20230724	17900	71.79	20221013	1.99	N	039840	500	79 억	3153710	N	N	102	N	N
170	20230801	160401	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31200	-1200	5	-3.70	5116804750	161899	117.15	32250	32400	30050	42100	22700	32400	31606.49	19.97	-19629	33000	32700	32200	31900	31400	32800	32000	79	9700	500	23970	50	1	15881755	4955	-24.22	2.46	12	1.02	-1288.00	12686.00	37100	20230724	-15.90	17900	20221013	74.30	37100	-15.90	20230724	18500	68.65	20230103	37100	-15.90	20230724	17900	74.30	20221013	1.96	N	039840	500	79 억	3171985	N	N	102	N	N
171	20230801	150358	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31300	-1100	5	-3.40	4397872800	138844	100.47	32250	32400	30050	42100	22700	32400	31674.92	19.97	-20704	33000	32700	32200	31900	31400	32800	32000	79	9700	500	23970	50	1	15881755	4971	-24.30	2.47	12	0.87	-1288.00	12686.00	37100	20230724	-15.63	17900	20221013	74.86	37100	-15.63	20230724	18500	69.19	20230103	37100	-15.63	20230724	17900	74.86	20221013	1.96	N	039840	500	79 억	3171985	N	N	13	N	N
172	20230801	140406	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	-400	5	-1.23	1931655450	60081	43.48	32250	32400	31900	42100	22700	32400	32150.85	19.97	-17997	33000	32700	32200	31900	31400	32800	32000	79	9700	500	23970	50	1	15881755	5082	-24.84	2.52	12	0.38	-1288.00	12686.00	37100	20230724	-13.75	17900	20221013	78.77	37100	-13.75	20230724	18500	72.97	20230103	37100	-13.75	20230724	17900	78.77	20221013	1.96	N	039840	500	79 억	3171985	N	N	13	N	N
173	20230801	130358	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32150	-250	5	-0.77	1563586600	48601	35.17	32250	32400	31900	42100	22700	32400	32171.90	19.97	-11541	33000	32700	32200	31900	31400	32800	32000	79	9700	500	23970	50	1	15881755	5106	-24.96	2.53	12	0.31	-1288.00	12686.00	37100	20230724	-13.34	17900	20221013	79.61	37100	-13.34	20230724	18500	73.78	20230103	37100	-13.34	20230724	17900	79.61	20221013	1.96	N	039840	500	79 억	3171985	N	N	13	N	N
174	20230801	120359	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32100	-300	5	-0.93	1280813900	39815	28.81	32250	32400	31900	42100	22700	32400	32169.13	19.97	-8407	33000	32700	32200	31900	31400	32800	32000	79	9700	500	23970	50	1	15881755	5098	-24.92	2.53	12	0.25	-1288.00	12686.00	37100	20230724	-13.48	17900	20221013	79.33	37100	-13.48	20230724	18500	73.51	20230103	37100	-13.48	20230724	17900	79.33	20221013	1.96	N	039840	500	79 억	3171985	N	N	13	N	N
175	20230801	110357	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32300	-100	5	-0.31	906051550	28173	20.39	32250	32400	31900	42100	22700	32400	32160.28	19.97	-5215	33000	32700	32200	31900	31400	32800	32000	79	9700	500	23970	50	1	15881755	5130	-25.08	2.55	12	0.18	-1288.00	12686.00	37100	20230724	-12.94	17900	20221013	80.45	37100	-12.94	20230724	18500	74.59	20230103	37100	-12.94	20230724	17900	80.45	20221013	1.96	N	039840	500	79 억	3171985	N	N	13	N	N
176	20230801	100400	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32200	-200	5	-0.62	672036900	20918	15.14	32250	32300	31900	42100	22700	32400	32127.21	19.97	-4857	33000	32700	32200	31900	31400	32800	32000	79	9700	500	23970	50	1	15881755	5114	-25.00	2.54	12	0.13	-1288.00	12686.00	37100	20230724	-13.21	17900	20221013	79.89	37100	-13.21	20230724	18500	74.05	20230103	37100	-13.21	20230724	17900	79.89	20221013	1.96	N	039840	500	79 억	3171985	N	N	13	N	N
177	20230801	090355	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32150	-250	5	-0.77	78838750	2452	1.77	32250	32300	31900	42100	22700	32400	32152.83	19.97	-1179	33000	32700	32200	31900	31400	32800	32000	79	9700	500	23970	50	1	15881755	5106	-24.96	2.53	12	0.02	-1288.00	12686.00	37100	20230724	-13.34	17900	20221013	79.61	37100	-13.34	20230724	18500	73.78	20230103	37100	-13.34	20230724	17900	79.61	20221013	1.96	N	039840	500	79 억	3171985	N	N	13	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History