KissMeData/228670/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	161012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27400	200	2	0.74	8559433150	311381	202.35	27200	27900	27050	35350	19050	27200	27488.67	22.39	63607	28300	27750	27450	26900	26600	27600	26750	76	8150	500	19580	50	1	15279943	4187	49.82	3.44	12	2.04	550.00	7972.00	42150	20230615	-34.99	16200	20221011	69.14	42150	-34.99	20230615	22150	23.70	20230110	42150	-34.99	20230615	16200	69.14	20221011	4.08	N	228670	500	76 억	3420481	N	N	1060	N	N
3	20230831	151251	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27500	300	2	1.10	4251841500	154203	100.21	27200	27900	27050	35350	19050	27200	27573.14	22.39	59376	28300	27750	27450	26900	26600	27600	26750	76	8150	500	19580	50	1	15279943	4202	50.00	3.45	12	1.01	550.00	7972.00	42150	20230615	-34.76	16200	20221011	69.75	42150	-34.76	20230615	22150	24.15	20230110	42150	-34.76	20230615	16200	69.75	20221011	4.08	N	228670	500	76 억	3420481	N	N	859	N	N
4	20230831	141401	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27600	400	2	1.47	3374614600	122450	79.57	27200	27900	27050	35350	19050	27200	27559.27	22.39	50255	28300	27750	27450	26900	26600	27600	26750	76	8150	500	19580	50	1	15279943	4217	50.18	3.46	12	0.80	550.00	7972.00	42150	20230615	-34.52	16200	20221011	70.37	42150	-34.52	20230615	22150	24.60	20230110	42150	-34.52	20230615	16200	70.37	20221011	4.08	N	228670	500	76 억	3420481	N	N	859	N	N
5	20230831	131327	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27650	450	2	1.65	2529783700	91873	59.70	27200	27900	27050	35350	19050	27200	27535.84	22.39	35902	28300	27750	27450	26900	26600	27600	26750	76	8150	500	19580	50	1	15279943	4225	50.27	3.47	12	0.60	550.00	7972.00	42150	20230615	-34.40	16200	20221011	70.68	42150	-34.40	20230615	22150	24.83	20230110	42150	-34.40	20230615	16200	70.68	20221011	4.08	N	228670	500	76 억	3420481	N	N	859	N	N
6	20230831	121415	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27450	250	2	0.92	1922102950	69869	45.40	27200	27900	27050	35350	19050	27200	27510.32	22.39	24003	28300	27750	27450	26900	26600	27600	26750	76	8150	500	19580	50	1	15279943	4194	49.91	3.44	12	0.46	550.00	7972.00	42150	20230615	-34.88	16200	20221011	69.44	42150	-34.88	20230615	22150	23.93	20230110	42150	-34.88	20230615	16200	69.44	20221011	4.08	N	228670	500	76 억	3420481	N	N	859	N	N
7	20230831	111845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	150	2	0.55	1709868300	62144	40.38	27200	27900	27050	35350	19050	27200	27514.87	22.39	18689	28300	27750	27450	26900	26600	27600	26750	76	8150	500	19580	50	1	15279943	4179	49.73	3.43	12	0.41	550.00	7972.00	42150	20230615	-35.11	16200	20221011	68.83	42150	-35.11	20230615	22150	23.48	20230110	42150	-35.11	20230615	16200	68.83	20221011	4.08	N	228670	500	76 억	3420481	N	N	859	N	N
8	20230831	101500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27500	300	2	1.10	1247259150	45244	29.40	27200	27900	27050	35350	19050	27200	27567.80	22.39	13655	28300	27750	27450	26900	26600	27600	26750	76	8150	500	19580	50	1	15279943	4202	50.00	3.45	12	0.30	550.00	7972.00	42150	20230615	-34.76	16200	20221011	69.75	42150	-34.76	20230615	22150	24.15	20230110	42150	-34.76	20230615	16200	69.75	20221011	4.08	N	228670	500	76 억	3420481	N	N	859	N	N
9	20230831	091331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	150	2	0.55	274026750	10029	6.52	27200	27650	27050	35350	19050	27200	27324.06	22.39	3471	28300	27750	27450	26900	26600	27600	26750	76	8150	500	19580	50	1	15279943	4179	49.73	3.43	12	0.07	550.00	7972.00	42150	20230615	-35.11	16200	20221011	68.83	42150	-35.11	20230615	22150	23.48	20230110	42150	-35.11	20230615	16200	68.83	20221011	4.08	N	228670	500	76 억	3420481	N	N	859	N	N
10	20230830	161017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27200	-100	5	-0.37	4204240900	153643	96.57	27400	28000	27150	35450	19150	27300	27363.85	22.31	20737	28366	27832	27416	26882	26466	28100	27150	76	8150	500	19650	50	1	15227774	4142	49.45	3.41	12	1.01	550.00	7972.00	42150	20230615	-35.47	16200	20221011	67.90	42150	-35.47	20230615	22150	22.80	20230110	42150	-35.47	20230615	16200	67.90	20221011	4.18	N	228670	500	76 억	3396751	N	N	859	N	N
11	20230830	151229	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27150	-150	5	-0.55	4093335750	149567	94.00	27400	28000	27150	35450	19150	27300	27367.92	22.31	19502	28366	27832	27416	26882	26466	28100	27150	76	8150	500	19650	50	1	15227774	4134	49.36	3.41	12	0.98	550.00	7972.00	42150	20230615	-35.59	16200	20221011	67.59	42150	-35.59	20230615	22150	22.57	20230110	42150	-35.59	20230615	16200	67.59	20221011	4.18	N	228670	500	76 억	3396751	N	N	806	N	N
12	20230830	141320	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	50	2	0.18	3347191550	122197	76.80	27400	28000	27150	35450	19150	27300	27391.78	22.31	11457	28366	27832	27416	26882	26466	28100	27150	76	8150	500	19650	50	1	15227774	4165	49.73	3.43	12	0.80	550.00	7972.00	42150	20230615	-35.11	16200	20221011	68.83	42150	-35.11	20230615	22150	23.48	20230110	42150	-35.11	20230615	16200	68.83	20221011	4.18	N	228670	500	76 억	3396751	N	N	806	N	N
13	20230830	131310	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27300	0	3	0.00	2721190900	99247	62.38	27400	28000	27150	35450	19150	27300	27418.40	22.31	5329	28366	27832	27416	26882	26466	28100	27150	76	8150	500	19650	50	1	15227774	4157	49.64	3.42	12	0.65	550.00	7972.00	42150	20230615	-35.23	16200	20221011	68.52	42150	-35.23	20230615	22150	23.25	20230110	42150	-35.23	20230615	16200	68.52	20221011	4.18	N	228670	500	76 억	3396751	N	N	806	N	N
14	20230830	121322	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27250	-50	5	-0.18	2088698100	76004	47.77	27400	28000	27250	35450	19150	27300	27481.48	22.31	1370	28366	27832	27416	26882	26466	28100	27150	76	8150	500	19650	50	1	15227774	4150	49.55	3.42	12	0.50	550.00	7972.00	42150	20230615	-35.35	16200	20221011	68.21	42150	-35.35	20230615	22150	23.02	20230110	42150	-35.35	20230615	16200	68.21	20221011	4.18	N	228670	500	76 억	3396751	N	N	806	N	N
15	20230830	111831	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	50	2	0.18	1703362300	61899	38.90	27400	28000	27250	35450	19150	27300	27518.50	22.31	1748	28366	27832	27416	26882	26466	28100	27150	76	8150	500	19650	50	1	15227774	4165	49.73	3.43	12	0.41	550.00	7972.00	42150	20230615	-35.11	16200	20221011	68.83	42150	-35.11	20230615	22150	23.48	20230110	42150	-35.11	20230615	16200	68.83	20221011	4.18	N	228670	500	76 억	3396751	N	N	806	N	N
16	20230830	101401	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27500	200	2	0.73	1212125950	43979	27.64	27400	28000	27250	35450	19150	27300	27561.62	22.31	3440	28366	27832	27416	26882	26466	28100	27150	76	8150	500	19650	50	1	15227774	4188	50.00	3.45	12	0.29	550.00	7972.00	42150	20230615	-34.76	16200	20221011	69.75	42150	-34.76	20230615	22150	24.15	20230110	42150	-34.76	20230615	16200	69.75	20221011	4.18	N	228670	500	76 억	3396751	N	N	806	N	N
17	20230830	091304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27700	400	2	1.47	439119350	15816	9.94	27400	28000	27400	35450	19150	27300	27764.98	22.31	4929	28366	27832	27416	26882	26466	28100	27150	76	8150	500	19650	50	1	15227774	4218	50.36	3.47	12	0.10	550.00	7972.00	42150	20230615	-34.28	16200	20221011	70.99	42150	-34.28	20230615	22150	25.06	20230110	42150	-34.28	20230615	16200	70.99	20221011	4.18	N	228670	500	76 억	3396751	N	N	806	N	N
18	20230829	161010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27300	250	2	0.92	4349163350	158862	99.24	27050	27950	27000	35150	18950	27050	27377.41	22.28	28965	27950	27500	27000	26550	26050	27250	26300	76	8100	500	19470	50	1	15227774	4157	49.64	3.42	12	1.04	550.00	7972.00	42150	20230615	-35.23	16200	20221011	68.52	42150	-35.23	20230615	22150	23.25	20230110	42150	-35.23	20230615	16200	68.52	20221011	4.12	N	228670	500	76 억	3392725	N	N	806	N	N
19	20230829	151237	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27200	150	2	0.55	4160637650	151930	94.91	27050	27950	27000	35150	18950	27050	27385.41	22.28	27636	27950	27500	27000	26550	26050	27250	26300	76	8100	500	19470	50	1	15227774	4142	49.45	3.41	12	1.00	550.00	7972.00	42150	20230615	-35.47	16200	20221011	67.90	42150	-35.47	20230615	22150	22.80	20230110	42150	-35.47	20230615	16200	67.90	20221011	4.12	N	228670	500	76 억	3392725	N	N	184	N	N
20	20230829	141403	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27200	150	2	0.55	3275066400	119520	74.67	27050	27950	27000	35150	18950	27050	27402.07	22.28	24878	27950	27500	27000	26550	26050	27250	26300	76	8100	500	19470	50	1	15227774	4142	49.45	3.41	12	0.78	550.00	7972.00	42150	20230615	-35.47	16200	20221011	67.90	42150	-35.47	20230615	22150	22.80	20230110	42150	-35.47	20230615	16200	67.90	20221011	4.12	N	228670	500	76 억	3392725	N	N	184	N	N
21	20230829	131304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27150	100	2	0.37	2854070700	104066	65.01	27050	27950	27000	35150	18950	27050	27425.88	22.28	21875	27950	27500	27000	26550	26050	27250	26300	76	8100	500	19470	50	1	15227774	4134	49.36	3.41	12	0.68	550.00	7972.00	42150	20230615	-35.59	16200	20221011	67.59	42150	-35.59	20230615	22150	22.57	20230110	42150	-35.59	20230615	16200	67.59	20221011	4.12	N	228670	500	76 억	3392725	N	N	184	N	N
22	20230829	121357	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27200	150	2	0.55	2271204100	82540	51.56	27050	27950	27050	35150	18950	27050	27516.86	22.28	18878	27950	27500	27000	26550	26050	27250	26300	76	8100	500	19470	50	1	15227774	4142	49.45	3.41	12	0.54	550.00	7972.00	42150	20230615	-35.47	16200	20221011	67.90	42150	-35.47	20230615	22150	22.80	20230110	42150	-35.47	20230615	16200	67.90	20221011	4.12	N	228670	500	76 억	3392725	N	N	184	N	N
23	20230829	112042	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27500	450	2	1.66	1826232500	66216	41.37	27050	27950	27050	35150	18950	27050	27580.58	22.28	15340	27950	27500	27000	26550	26050	27250	26300	76	8100	500	19470	50	1	15227774	4188	50.00	3.45	12	0.43	550.00	7972.00	42150	20230615	-34.76	16200	20221011	69.75	42150	-34.76	20230615	22150	24.15	20230110	42150	-34.76	20230615	16200	69.75	20221011	4.12	N	228670	500	76 억	3392725	N	N	184	N	N
24	20230829	101457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27850	800	2	2.96	1254546650	45523	28.44	27050	27950	27050	35150	18950	27050	27559.43	22.28	11014	27950	27500	27000	26550	26050	27250	26300	76	8100	500	19470	50	1	15227774	4241	50.64	3.49	12	0.30	550.00	7972.00	42150	20230615	-33.93	16200	20221011	71.91	42150	-33.93	20230615	22150	25.73	20230110	42150	-33.93	20230615	16200	71.91	20221011	4.12	N	228670	500	76 억	3392725	N	N	184	N	N
25	20230829	090954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27250	200	2	0.74	184775350	6774	4.23	27050	27500	27050	35150	18950	27050	27279.89	22.28	1540	27950	27500	27000	26550	26050	27250	26300	76	8100	500	19470	50	1	15227774	4150	49.55	3.42	12	0.04	550.00	7972.00	42150	20230615	-35.35	16200	20221011	68.21	42150	-35.35	20230615	22150	23.02	20230110	42150	-35.35	20230615	16200	68.21	20221011	4.12	N	228670	500	76 억	3392725	N	N	184	N	N
26	20230828	160941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27050	50	2	0.19	4309267500	159884	124.89	27250	27450	26500	35100	18900	27000	26952.46	22.10	51430	28400	27700	27350	26650	26300	27525	26475	76	8100	500	19440	50	1	15227774	4119	49.18	3.39	12	1.05	550.00	7972.00	42150	20230615	-35.82	16200	20221011	66.98	42150	-35.82	20230615	22150	22.12	20230110	42150	-35.82	20230615	16200	66.98	20221011	4.26	N	228670	500	76 억	3365514	N	N	184	N	N
27	20230828	150951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27100	100	2	0.37	4191718300	155545	121.50	27250	27450	26500	35100	18900	27000	26948.59	22.10	49722	28400	27700	27350	26650	26300	27525	26475	76	8100	500	19440	50	1	15227774	4127	49.27	3.40	12	1.02	550.00	7972.00	42150	20230615	-35.71	16200	20221011	67.28	42150	-35.71	20230615	22150	22.35	20230110	42150	-35.71	20230615	16200	67.28	20221011	4.26	N	228670	500	76 억	3365514	N	N	202	N	N
28	20230828	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27100	100	2	0.37	3645566150	135479	105.82	27250	27450	26500	35100	18900	27000	26908.72	22.10	45067	28400	27700	27350	26650	26300	27525	26475	76	8100	500	19440	50	1	15227774	4127	49.27	3.40	12	0.89	550.00	7972.00	42150	20230615	-35.71	16200	20221011	67.28	42150	-35.71	20230615	22150	22.35	20230110	42150	-35.71	20230615	16200	67.28	20221011	4.26	N	228670	500	76 억	3365514	N	N	202	N	N
29	20230828	131002	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27100	100	2	0.37	3073782900	114388	89.35	27250	27450	26500	35100	18900	27000	26871.55	22.10	36306	28400	27700	27350	26650	26300	27525	26475	76	8100	500	19440	50	1	15227774	4127	49.27	3.40	12	0.75	550.00	7972.00	42150	20230615	-35.71	16200	20221011	67.28	42150	-35.71	20230615	22150	22.35	20230110	42150	-35.71	20230615	16200	67.28	20221011	4.26	N	228670	500	76 억	3365514	N	N	202	N	N
30	20230828	120954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27150	150	2	0.56	2658465300	99029	77.35	27250	27450	26500	35100	18900	27000	26845.32	22.10	30308	28400	27700	27350	26650	26300	27525	26475	76	8100	500	19440	50	1	15227774	4134	49.36	3.41	12	0.65	550.00	7972.00	42150	20230615	-35.59	16200	20221011	67.59	42150	-35.59	20230615	22150	22.57	20230110	42150	-35.59	20230615	16200	67.59	20221011	4.26	N	228670	500	76 억	3365514	N	N	202	N	N
31	20230828	110949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27050	50	2	0.19	2215069300	82645	64.55	27250	27450	26500	35100	18900	27000	26802.22	22.10	25884	28400	27700	27350	26650	26300	27525	26475	76	8100	500	19440	50	1	15227774	4119	49.18	3.39	12	0.54	550.00	7972.00	42150	20230615	-35.82	16200	20221011	66.98	42150	-35.82	20230615	22150	22.12	20230110	42150	-35.82	20230615	16200	66.98	20221011	4.26	N	228670	500	76 억	3365514	N	N	202	N	N
32	20230828	100939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	26550	-450	5	-1.67	1233106550	45952	35.89	27250	27450	26500	35100	18900	27000	26834.67	22.10	5980	28400	27700	27350	26650	26300	27525	26475	76	8100	500	19440	50	1	15227774	4043	48.27	3.33	12	0.30	550.00	7972.00	42150	20230615	-37.01	16200	20221011	63.89	42150	-37.01	20230615	22150	19.86	20230110	42150	-37.01	20230615	16200	63.89	20221011	4.26	N	228670	500	76 억	3365514	N	N	202	N	N
33	20230828	090953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	350	2	1.30	196888200	7228	5.65	27250	27450	27050	35100	18900	27000	27239.65	22.10	1867	28400	27700	27350	26650	26300	27525	26475	76	8100	500	19440	50	1	15227774	4165	49.73	3.43	12	0.05	550.00	7972.00	42150	20230615	-35.11	16200	20221011	68.83	42150	-35.11	20230615	22150	23.48	20230110	42150	-35.11	20230615	16200	68.83	20221011	4.26	N	228670	500	76 억	3365514	N	N	202	N	N
34	20230825	160945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27000	-550	5	-2.00	3493059200	127867	27.71	27450	28050	27000	35800	19300	27550	27318.41	22.30	385	30016	28782	28166	26932	26316	28475	26625	76	8250	500	19830	50	1	15227774	4111	49.09	3.39	12	0.84	550.00	7972.00	42150	20230615	-35.94	16200	20221011	66.67	42150	-35.94	20230615	22150	21.90	20230110	42150	-35.94	20230615	16200	66.67	20221011	4.34	N	228670	500	76 억	3395641	N	N	202	N	N
35	20230825	150952	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27050	-500	5	-1.81	3076158850	112445	24.37	27450	28050	27000	35800	19300	27550	27356.91	22.30	-2497	30016	28782	28166	26932	26316	28475	26625	76	8250	500	19830	50	1	15227774	4119	49.18	3.39	12	0.74	550.00	7972.00	42150	20230615	-35.82	16200	20221011	66.98	42150	-35.82	20230615	22150	22.12	20230110	42150	-35.82	20230615	16200	66.98	20221011	4.34	N	228670	500	76 억	3395641	N	N	279	N	N
36	20230825	140950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27200	-350	5	-1.27	2580882050	94202	20.41	27450	28050	27000	35800	19300	27550	27397.22	22.30	-2406	30016	28782	28166	26932	26316	28475	26625	76	8250	500	19830	50	1	15227774	4142	49.45	3.41	12	0.62	550.00	7972.00	42150	20230615	-35.47	16200	20221011	67.90	42150	-35.47	20230615	22150	22.80	20230110	42150	-35.47	20230615	16200	67.90	20221011	4.34	N	228670	500	76 억	3395641	N	N	279	N	N
37	20230825	130945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27300	-250	5	-0.91	2243431300	81825	17.73	27450	28050	27000	35800	19300	27550	27417.33	22.30	-2569	30016	28782	28166	26932	26316	28475	26625	76	8250	500	19830	50	1	15227774	4157	49.64	3.42	12	0.54	550.00	7972.00	42150	20230615	-35.23	16200	20221011	68.52	42150	-35.23	20230615	22150	23.25	20230110	42150	-35.23	20230615	16200	68.52	20221011	4.34	N	228670	500	76 억	3395641	N	N	279	N	N
38	20230825	120947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27300	-250	5	-0.91	1926694650	70291	15.23	27450	28050	27000	35800	19300	27550	27410.14	22.30	698	30016	28782	28166	26932	26316	28475	26625	76	8250	500	19830	50	1	15227774	4157	49.64	3.42	12	0.46	550.00	7972.00	42150	20230615	-35.23	16200	20221011	68.52	42150	-35.23	20230615	22150	23.25	20230110	42150	-35.23	20230615	16200	68.52	20221011	4.34	N	228670	500	76 억	3395641	N	N	279	N	N
39	20230825	110946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27650	100	2	0.36	1705336050	62243	13.49	27450	28050	27000	35800	19300	27550	27397.89	22.30	3385	30016	28782	28166	26932	26316	28475	26625	76	8250	500	19830	50	1	15227774	4210	50.27	3.47	12	0.41	550.00	7972.00	42150	20230615	-34.40	16200	20221011	70.68	42150	-34.40	20230615	22150	24.83	20230110	42150	-34.40	20230615	16200	70.68	20221011	4.34	N	228670	500	76 억	3395641	N	N	279	N	N
40	20230825	100951	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27250	-300	5	-1.09	934585400	34256	7.42	27450	27550	27000	35800	19300	27550	27281.92	22.30	-898	30016	28782	28166	26932	26316	28475	26625	76	8250	500	19830	50	1	15227774	4150	49.55	3.42	12	0.22	550.00	7972.00	42150	20230615	-35.35	16200	20221011	68.21	42150	-35.35	20230615	22150	23.02	20230110	42150	-35.35	20230615	16200	68.21	20221011	4.34	N	228670	500	76 억	3395641	N	N	279	N	N
41	20230825	090943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27200	-350	5	-1.27	290180800	10652	2.31	27450	27500	27000	35800	19300	27550	27240.16	22.30	-1626	30016	28782	28166	26932	26316	28475	26625	76	8250	500	19830	50	1	15227774	4142	49.45	3.41	12	0.07	550.00	7972.00	42150	20230615	-35.47	16200	20221011	67.90	42150	-35.47	20230615	22150	22.80	20230110	42150	-35.47	20230615	16200	67.90	20221011	4.34	N	228670	500	76 억	3395641	N	N	279	N	N
42	20230824	160939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27550	-200	5	-0.72	12110387750	424908	115.96	28300	29400	27550	36050	19450	27750	28502.13	22.56	-25969	29516	28632	27966	27082	26416	28300	26750	76	8300	500	19980	50	1	15227774	4195	50.09	3.46	12	2.79	550.00	7972.00	42150	20230615	-34.64	16200	20221011	70.06	42150	-34.64	20230615	22150	24.38	20230110	42150	-34.64	20230615	16200	70.06	20221011	4.64	N	228670	500	76 억	3435977	N	N	279	N	N
43	20230824	150938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27850	100	2	0.36	11221532550	392723	107.18	28300	29400	27700	36050	19450	27750	28573.73	22.56	-41024	29516	28632	27966	27082	26416	28300	26750	76	8300	500	19980	50	1	15227774	4241	50.64	3.49	12	2.58	550.00	7972.00	42150	20230615	-33.93	16200	20221011	71.91	42150	-33.93	20230615	22150	25.73	20230110	42150	-33.93	20230615	16200	71.91	20221011	4.64	N	228670	500	76 억	3435977	N	N	228	N	N
44	20230824	140939	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28000	250	2	0.90	9765136900	340534	92.93	28300	29400	27950	36050	19450	27750	28676.05	22.56	-37276	29516	28632	27966	27082	26416	28300	26750	76	8300	500	19980	50	1	15227774	4264	50.91	3.51	12	2.24	550.00	7972.00	42150	20230615	-33.57	16200	20221011	72.84	42150	-33.57	20230615	22150	26.41	20230110	42150	-33.57	20230615	16200	72.84	20221011	4.64	N	228670	500	76 억	3435977	N	N	228	N	N
45	20230824	130943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28600	850	2	3.06	7770616500	270074	73.71	28300	29400	28100	36050	19450	27750	28772.31	22.56	-10290	29516	28632	27966	27082	26416	28300	26750	76	8300	500	19980	50	1	15227774	4355	52.00	3.59	12	1.77	550.00	7972.00	42150	20230615	-32.15	16200	20221011	76.54	42150	-32.15	20230615	22150	29.12	20230110	42150	-32.15	20230615	16200	76.54	20221011	4.64	N	228670	500	76 억	3435977	N	N	228	N	N
46	20230824	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28750	1000	2	3.60	6988229500	242734	66.24	28300	29400	28100	36050	19450	27750	28789.81	22.56	-2396	29516	28632	27966	27082	26416	28300	26750	76	8300	500	19980	50	1	15227774	4378	52.27	3.61	12	1.59	550.00	7972.00	42150	20230615	-31.79	16200	20221011	77.47	42150	-31.79	20230615	22150	29.80	20230110	42150	-31.79	20230615	16200	77.47	20221011	4.64	N	228670	500	76 억	3435977	N	N	228	N	N
47	20230824	110941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28650	900	2	3.24	5752786550	199583	54.47	28300	29400	28100	36050	19450	27750	28824.22	22.56	1203	29516	28632	27966	27082	26416	28300	26750	76	8300	500	19980	50	1	15227774	4363	52.09	3.59	12	1.31	550.00	7972.00	42150	20230615	-32.03	16200	20221011	76.85	42150	-32.03	20230615	22150	29.35	20230110	42150	-32.03	20230615	16200	76.85	20221011	4.64	N	228670	500	76 억	3435977	N	N	228	N	N
48	20230824	100937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28700	950	2	3.42	4126533000	143022	39.03	28300	29400	28100	36050	19450	27750	28852.71	22.56	10353	29516	28632	27966	27082	26416	28300	26750	76	8300	500	19980	50	1	15227774	4370	52.18	3.60	12	0.94	550.00	7972.00	42150	20230615	-31.91	16200	20221011	77.16	42150	-31.91	20230615	22150	29.57	20230110	42150	-31.91	20230615	16200	77.16	20221011	4.64	N	228670	500	76 억	3435977	N	N	228	N	N
49	20230824	090940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28550	800	2	2.88	696811650	24473	6.68	28300	28750	28100	36050	19450	27750	28473.70	22.56	4723	29516	28632	27966	27082	26416	28300	26750	76	8300	500	19980	50	1	15227774	4348	51.91	3.58	12	0.16	550.00	7972.00	42150	20230615	-32.27	16200	20221011	76.23	42150	-32.27	20230615	22150	28.89	20230110	42150	-32.27	20230615	16200	76.23	20221011	4.64	N	228670	500	76 억	3435977	N	N	228	N	N
50	20230823	160936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27750	-350	5	-1.25	9254258000	329991	91.47	28300	28850	27300	36500	19700	28100	28044.12	22.57	-65433	29066	28582	27916	27432	26766	28825	27675	76	8400	500	20230	50	1	15227774	4226	50.45	3.48	12	2.17	550.00	7972.00	42150	20230615	-34.16	16200	20221011	71.30	42150	-34.16	20230615	22150	25.28	20230110	42150	-34.16	20230615	16200	71.30	20221011	4.87	N	228670	500	76 억	3436230	N	N	228	N	N
51	20230823	150933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28000	-100	5	-0.36	8853374850	315606	87.48	28300	28850	27300	36500	19700	28100	28051.97	22.57	-61719	29066	28582	27916	27432	26766	28825	27675	76	8400	500	20230	50	1	15227774	4264	50.91	3.51	12	2.07	550.00	7972.00	42150	20230615	-33.57	16200	20221011	72.84	42150	-33.57	20230615	22150	26.41	20230110	42150	-33.57	20230615	16200	72.84	20221011	4.87	N	228670	500	76 억	3436230	N	N	83	N	N
52	20230823	140943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28150	50	2	0.18	7420415750	264751	73.39	28300	28850	27300	36500	19700	28100	28027.88	22.57	-40944	29066	28582	27916	27432	26766	28825	27675	76	8400	500	20230	50	1	15227774	4287	51.18	3.53	12	1.74	550.00	7972.00	42150	20230615	-33.21	16200	20221011	73.77	42150	-33.21	20230615	22150	27.09	20230110	42150	-33.21	20230615	16200	73.77	20221011	4.87	N	228670	500	76 억	3436230	N	N	83	N	N
53	20230823	130934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27400	-700	5	-2.49	6033192950	215007	59.60	28300	28850	27300	36500	19700	28100	28060.43	22.57	-29050	29066	28582	27916	27432	26766	28825	27675	76	8400	500	20230	50	1	15227774	4172	49.82	3.44	12	1.41	550.00	7972.00	42150	20230615	-34.99	16200	20221011	69.14	42150	-34.99	20230615	22150	23.70	20230110	42150	-34.99	20230615	16200	69.14	20221011	4.87	N	228670	500	76 억	3436230	N	N	83	N	N
54	20230823	120941	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27850	-250	5	-0.89	4751162350	168522	46.71	28300	28850	27750	36500	19700	28100	28193.18	22.57	-22335	29066	28582	27916	27432	26766	28825	27675	76	8400	500	20230	50	1	15227774	4241	50.64	3.49	12	1.11	550.00	7972.00	42150	20230615	-33.93	16200	20221011	71.91	42150	-33.93	20230615	22150	25.73	20230110	42150	-33.93	20230615	16200	71.91	20221011	4.87	N	228670	500	76 억	3436230	N	N	83	N	N
55	20230823	110935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28100	0	3	0.00	4161206700	147485	40.88	28300	28850	27750	36500	19700	28100	28214.51	22.57	-17226	29066	28582	27916	27432	26766	28825	27675	76	8400	500	20230	50	1	15227774	4279	51.09	3.52	12	0.97	550.00	7972.00	42150	20230615	-33.33	16200	20221011	73.46	42150	-33.33	20230615	22150	26.86	20230110	42150	-33.33	20230615	16200	73.46	20221011	4.87	N	228670	500	76 억	3436230	N	N	83	N	N
56	20230823	100936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28350	250	2	0.89	3497738050	123985	34.37	28300	28850	27750	36500	19700	28100	28211.05	22.57	-18230	29066	28582	27916	27432	26766	28825	27675	76	8400	500	20230	50	1	15227774	4317	51.55	3.56	12	0.81	550.00	7972.00	42150	20230615	-32.74	16200	20221011	75.00	42150	-32.74	20230615	22150	27.99	20230110	42150	-32.74	20230615	16200	75.00	20221011	4.87	N	228670	500	76 억	3436230	N	N	83	N	N
57	20230823	090943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28500	400	2	1.42	606605400	21292	5.90	28300	28850	28250	36500	19700	28100	28491.39	22.57	-474	29066	28582	27916	27432	26766	28825	27675	76	8400	500	20230	50	1	15227774	4340	51.82	3.58	12	0.14	550.00	7972.00	42150	20230615	-32.38	16200	20221011	75.93	42150	-32.38	20230615	22150	28.67	20230110	42150	-32.38	20230615	16200	75.93	20221011	4.87	N	228670	500	76 억	3436230	N	N	83	N	N
58	20230822	160931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28100	1000	2	3.69	10079145200	359793	95.16	27350	28400	27250	35200	19000	27100	28013.64	21.81	-15558	28200	27650	27000	26450	25800	27925	26725	76	8100	500	19510	50	1	15227774	4279	51.09	3.52	12	2.36	550.00	7972.00	42150	20230615	-33.33	16200	20221011	73.46	42150	-33.33	20230615	22150	26.86	20230110	42150	-33.33	20230615	16200	73.46	20221011	5.04	N	228670	500	76 억	3321548	N	N	83	N	N
59	20230822	150931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28100	1000	2	3.69	9549227000	340948	90.18	27350	28400	27250	35200	19000	27100	28007.87	21.81	-9166	28200	27650	27000	26450	25800	27925	26725	76	8100	500	19510	50	1	15227774	4279	51.09	3.52	12	2.24	550.00	7972.00	42150	20230615	-33.33	16200	20221011	73.46	42150	-33.33	20230615	22150	26.86	20230110	42150	-33.33	20230615	16200	73.46	20221011	5.04	N	228670	500	76 억	3321548	N	N	180	N	N
60	20230822	140931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28100	1000	2	3.69	8470595550	302584	80.03	27350	28400	27250	35200	19000	27100	27994.20	21.81	-3912	28200	27650	27000	26450	25800	27925	26725	76	8100	500	19510	50	1	15227774	4279	51.09	3.52	12	1.99	550.00	7972.00	42150	20230615	-33.33	16200	20221011	73.46	42150	-33.33	20230615	22150	26.86	20230110	42150	-33.33	20230615	16200	73.46	20221011	5.04	N	228670	500	76 억	3321548	N	N	180	N	N
61	20230822	130929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28200	1100	2	4.06	7413183600	264864	70.05	27350	28400	27250	35200	19000	27100	27988.64	21.81	807	28200	27650	27000	26450	25800	27925	26725	76	8100	500	19510	50	1	15227774	4294	51.27	3.54	12	1.74	550.00	7972.00	42150	20230615	-33.10	16200	20221011	74.07	42150	-33.10	20230615	22150	27.31	20230110	42150	-33.10	20230615	16200	74.07	20221011	5.04	N	228670	500	76 억	3321548	N	N	180	N	N
62	20230822	120917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28100	1000	2	3.69	6753450050	241397	63.85	27350	28400	27250	35200	19000	27100	27976.53	21.81	1557	28200	27650	27000	26450	25800	27925	26725	76	8100	500	19510	50	1	15227774	4279	51.09	3.52	12	1.59	550.00	7972.00	42150	20230615	-33.33	16200	20221011	73.46	42150	-33.33	20230615	22150	26.86	20230110	42150	-33.33	20230615	16200	73.46	20221011	5.04	N	228670	500	76 억	3321548	N	N	180	N	N
63	20230822	110930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	28050	950	2	3.51	5878966650	210219	55.60	27350	28400	27250	35200	19000	27100	27965.91	21.81	7488	28200	27650	27000	26450	25800	27925	26725	76	8100	500	19510	50	1	15227774	4271	51.00	3.52	12	1.38	550.00	7972.00	42150	20230615	-33.45	16200	20221011	73.15	42150	-33.45	20230615	22150	26.64	20230110	42150	-33.45	20230615	16200	73.15	20221011	5.04	N	228670	500	76 억	3321548	N	N	180	N	N
64	20230822	100926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27800	700	2	2.58	4568170500	163329	43.20	27350	28400	27250	35200	19000	27100	27969.13	21.81	22445	28200	27650	27000	26450	25800	27925	26725	76	8100	500	19510	50	1	15227774	4233	50.55	3.49	12	1.07	550.00	7972.00	42150	20230615	-34.05	16200	20221011	71.60	42150	-34.05	20230615	22150	25.51	20230110	42150	-34.05	20230615	16200	71.60	20221011	5.04	N	228670	500	76 억	3321548	N	N	180	N	N
65	20230822	090927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27800	700	2	2.58	1206106300	43406	11.48	27350	28050	27250	35200	19000	27100	27786.63	21.81	764	28200	27650	27000	26450	25800	27925	26725	76	8100	500	19510	50	1	15227774	4233	50.55	3.49	12	0.29	550.00	7972.00	42150	20230615	-34.05	16200	20221011	71.60	42150	-34.05	20230615	22150	25.51	20230110	42150	-34.05	20230615	16200	71.60	20221011	5.04	N	228670	500	76 억	3321548	N	N	180	N	N
66	20230821	160925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27100	800	2	3.04	10206394850	377606	94.66	26400	27550	26350	34150	18450	26300	27029.18	21.72	-20701	27766	27032	26416	25682	25066	27400	26050	76	7850	500	18930	50	1	15227774	4127	49.27	3.40	12	2.48	550.00	7972.00	42150	20230615	-35.71	16200	20221011	67.28	42150	-35.71	20230615	22150	22.35	20230110	42150	-35.71	20230615	16200	67.28	20221011	5.42	N	228670	500	76 억	3308180	N	N	180	N	N
67	20230821	150931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27100	800	2	3.04	9851303700	364500	91.38	26400	27550	26350	34150	18450	26300	27026.94	21.72	-19493	27766	27032	26416	25682	25066	27400	26050	76	7850	500	18930	50	1	15227774	4127	49.27	3.40	12	2.39	550.00	7972.00	42150	20230615	-35.71	16200	20221011	67.28	42150	-35.71	20230615	22150	22.35	20230110	42150	-35.71	20230615	16200	67.28	20221011	5.42	N	228670	500	76 억	3308180	N	N	0	N	N
68	20230821	140927	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27450	1150	2	4.37	8081268400	299645	75.12	26400	27550	26350	34150	18450	26300	26969.52	21.72	2851	27766	27032	26416	25682	25066	27400	26050	76	7850	500	18930	50	1	15227774	4180	49.91	3.44	12	1.97	550.00	7972.00	42150	20230615	-34.88	16200	20221011	69.44	42150	-34.88	20230615	22150	23.93	20230110	42150	-34.88	20230615	16200	69.44	20221011	5.42	N	228670	500	76 억	3308180	N	N	0	N	N
69	20230821	130937	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27350	1050	2	3.99	6489747900	241474	60.54	26400	27350	26350	34150	18450	26300	26875.61	21.72	11697	27766	27032	26416	25682	25066	27400	26050	76	7850	500	18930	50	1	15227774	4165	49.73	3.43	12	1.59	550.00	7972.00	42150	20230615	-35.11	16200	20221011	68.83	42150	-35.11	20230615	22150	23.48	20230110	42150	-35.11	20230615	16200	68.83	20221011	5.42	N	228670	500	76 억	3308180	N	N	0	N	N
70	20230821	120934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	26950	650	2	2.47	5454354050	203298	50.97	26400	27250	26350	34150	18450	26300	26829.41	21.72	11584	27766	27032	26416	25682	25066	27400	26050	76	7850	500	18930	50	1	15227774	4104	49.00	3.38	12	1.34	550.00	7972.00	42150	20230615	-36.06	16200	20221011	66.36	42150	-36.06	20230615	22150	21.67	20230110	42150	-36.06	20230615	16200	66.36	20221011	5.42	N	228670	500	76 억	3308180	N	N	0	N	N
71	20230821	110926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27050	750	2	2.85	4689231650	174880	43.84	26400	27250	26350	34150	18450	26300	26814.06	21.72	14504	27766	27032	26416	25682	25066	27400	26050	76	7850	500	18930	50	1	15227774	4119	49.18	3.39	12	1.15	550.00	7972.00	42150	20230615	-35.82	16200	20221011	66.98	42150	-35.82	20230615	22150	22.12	20230110	42150	-35.82	20230615	16200	66.98	20221011	5.42	N	228670	500	76 억	3308180	N	N	0	N	N
72	20230821	100924	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	27100	800	2	3.04	3226769250	120813	30.29	26400	27150	26350	34150	18450	26300	26708.87	21.72	14046	27766	27032	26416	25682	25066	27400	26050	76	7850	500	18930	50	1	15227774	4127	49.27	3.40	12	0.79	550.00	7972.00	42150	20230615	-35.71	16200	20221011	67.28	42150	-35.71	20230615	22150	22.35	20230110	42150	-35.71	20230615	16200	67.28	20221011	5.42	N	228670	500	76 억	3308180	N	N	0	N	N
73	20230821	090934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	26600	300	2	1.14	625248350	23423	5.87	26400	26950	26400	34150	18450	26300	26694.15	21.72	-9821	27766	27032	26416	25682	25066	27400	26050	76	7850	500	18930	50	1	15227774	4051	48.36	3.34	12	0.15	550.00	7972.00	42150	20230615	-36.89	16200	20221011	64.20	42150	-36.89	20230615	22150	20.09	20230110	42150	-36.89	20230615	16200	64.20	20221011	5.42	N	228670	500	76 억	3308180	N	N	0	N	N
74	20230818	160926	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26300	500	2	1.94	10525624400	397813	54.94	25800	27150	25800	33500	18100	25800	26460.91	21.60	8778	27866	26832	25766	24732	23666	27350	25250	76	7700	500	18570	50	1	15227774	4005	47.82	3.30	12	2.61	550.00	7972.00	42150	20230615	-37.60	16200	20221011	62.35	42150	-37.60	20230615	22150	18.74	20230110	42150	-37.60	20230615	16200	62.35	20221011	4.99	N	228670	500	76 억	3289702	N	N	56	N	N
75	20230818	150918	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26350	550	2	2.13	10215438050	386015	53.31	25800	27150	25800	33500	18100	25800	26465.36	21.60	7427	27866	26832	25766	24732	23666	27350	25250	76	7700	500	18570	50	1	15227774	4013	47.91	3.31	12	2.53	550.00	7972.00	42150	20230615	-37.49	16200	20221011	62.65	42150	-37.49	20230615	22150	18.96	20230110	42150	-37.49	20230615	16200	62.65	20221011	4.99	N	228670	500	76 억	3289702	N	N	56	N	N
76	20230818	140925	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26400	600	2	2.33	9519955150	359629	49.67	25800	27150	25800	33500	18100	25800	26473.26	21.60	4726	27866	26832	25766	24732	23666	27350	25250	76	7700	500	18570	50	1	15227774	4020	48.00	3.31	12	2.36	550.00	7972.00	42150	20230615	-37.37	16200	20221011	62.96	42150	-37.37	20230615	22150	19.19	20230110	42150	-37.37	20230615	16200	62.96	20221011	4.99	N	228670	500	76 억	3289702	N	N	56	N	N
77	20230818	130918	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26350	550	2	2.13	8948887300	338002	46.68	25800	27150	25800	33500	18100	25800	26477.61	21.60	-636	27866	26832	25766	24732	23666	27350	25250	76	7700	500	18570	50	1	15227774	4013	47.91	3.31	12	2.22	550.00	7972.00	42150	20230615	-37.49	16200	20221011	62.65	42150	-37.49	20230615	22150	18.96	20230110	42150	-37.49	20230615	16200	62.65	20221011	4.99	N	228670	500	76 억	3289702	N	N	56	N	N
78	20230818	120930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26700	900	2	3.49	8280792200	312804	43.20	25800	27150	25800	33500	18100	25800	26474.69	21.60	-3175	27866	26832	25766	24732	23666	27350	25250	76	7700	500	18570	50	1	15227774	4066	48.55	3.35	12	2.05	550.00	7972.00	42150	20230615	-36.65	16200	20221011	64.81	42150	-36.65	20230615	22150	20.54	20230110	42150	-36.65	20230615	16200	64.81	20221011	4.99	N	228670	500	76 억	3289702	N	N	56	N	N
79	20230818	110920	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26550	750	2	2.91	7462960650	281952	38.94	25800	27150	25800	33500	18100	25800	26471.01	21.60	-15295	27866	26832	25766	24732	23666	27350	25250	76	7700	500	18570	50	1	15227774	4043	48.27	3.33	12	1.85	550.00	7972.00	42150	20230615	-37.01	16200	20221011	63.89	42150	-37.01	20230615	22150	19.86	20230110	42150	-37.01	20230615	16200	63.89	20221011	4.99	N	228670	500	76 억	3289702	N	N	56	N	N
80	20230818	100926	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26600	800	2	3.10	6019140100	227135	31.37	25800	27150	25800	33500	18100	25800	26503.01	21.60	-18991	27866	26832	25766	24732	23666	27350	25250	76	7700	500	18570	50	1	15227774	4051	48.36	3.34	12	1.49	550.00	7972.00	42150	20230615	-36.89	16200	20221011	64.20	42150	-36.89	20230615	22150	20.09	20230110	42150	-36.89	20230615	16200	64.20	20221011	4.99	N	228670	500	76 억	3289702	N	N	56	N	N
81	20230818	090930	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26300	500	2	1.94	1345677300	51316	7.09	25800	26600	25800	33500	18100	25800	26230.77	21.60	4209	27866	26832	25766	24732	23666	27350	25250	76	7700	500	18570	50	1	15227774	4005	47.82	3.30	12	0.34	550.00	7972.00	42150	20230615	-37.60	16200	20221011	62.35	42150	-37.60	20230615	22150	18.74	20230110	42150	-37.60	20230615	16200	62.35	20221011	4.99	N	228670	500	76 억	3289702	N	N	56	N	N
82	20230817	160925	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25800	800	2	3.20	18661711950	720546	54.16	25200	26800	24700	32500	17500	25000	25899.95	20.80	112128	28700	26850	25700	23850	22700	26275	23275	76	7500	500	18000	50	1	15227774	3929	46.91	3.24	12	4.73	550.00	7972.00	42150	20230615	-38.79	16200	20221011	59.26	42150	-38.79	20230615	22150	16.48	20230110	42150	-38.79	20230615	16200	59.26	20221011	3.82	N	228670	500	76 억	3167941	N	N	56	N	N
83	20230817	150931	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25700	700	2	2.80	18098855150	698688	52.51	25200	26800	24700	32500	17500	25000	25904.54	20.80	106107	28700	26850	25700	23850	22700	26275	23275	76	7500	500	18000	50	1	15227774	3914	46.73	3.22	12	4.59	550.00	7972.00	42150	20230615	-39.03	16200	20221011	58.64	42150	-39.03	20230615	22150	16.03	20230110	42150	-39.03	20230615	16200	58.64	20221011	3.82	N	228670	500	76 억	3167941	N	N	277	N	N
84	20230817	140923	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26250	1250	2	5.00	15843118750	611522	45.96	25200	26800	24700	32500	17500	25000	25908.24	20.80	71670	28700	26850	25700	23850	22700	26275	23275	76	7500	500	18000	50	1	15227774	3997	47.73	3.29	12	4.02	550.00	7972.00	42150	20230615	-37.72	16200	20221011	62.04	42150	-37.72	20230615	22150	18.51	20230110	42150	-37.72	20230615	16200	62.04	20221011	3.82	N	228670	500	76 억	3167941	N	N	277	N	N
85	20230817	130920	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26250	1250	2	5.00	13686248900	528681	39.74	25200	26800	24700	32500	17500	25000	25888.16	20.80	45936	28700	26850	25700	23850	22700	26275	23275	76	7500	500	18000	50	1	15227774	3997	47.73	3.29	12	3.47	550.00	7972.00	42150	20230615	-37.72	16200	20221011	62.04	42150	-37.72	20230615	22150	18.51	20230110	42150	-37.72	20230615	16200	62.04	20221011	3.82	N	228670	500	76 억	3167941	N	N	277	N	N
86	20230817	120923	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26350	1350	2	5.40	11627046350	450913	33.89	25200	26450	24700	32500	17500	25000	25786.22	20.80	37270	28700	26850	25700	23850	22700	26275	23275	76	7500	500	18000	50	1	15227774	4013	47.91	3.31	12	2.96	550.00	7972.00	42150	20230615	-37.49	16200	20221011	62.65	42150	-37.49	20230615	22150	18.96	20230110	42150	-37.49	20230615	16200	62.65	20221011	3.82	N	228670	500	76 억	3167941	N	N	277	N	N
87	20230817	110925	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26350	1350	2	5.40	10564354300	410460	30.85	25200	26450	24700	32500	17500	25000	25738.51	20.80	31179	28700	26850	25700	23850	22700	26275	23275	76	7500	500	18000	50	1	15227774	4013	47.91	3.31	12	2.70	550.00	7972.00	42150	20230615	-37.49	16200	20221011	62.65	42150	-37.49	20230615	22150	18.96	20230110	42150	-37.49	20230615	16200	62.65	20221011	3.82	N	228670	500	76 억	3167941	N	N	277	N	N
88	20230817	100919	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26050	1050	2	4.20	7143381800	279297	20.99	25200	26250	24700	32500	17500	25000	25577.06	20.80	-6007	28700	26850	25700	23850	22700	26275	23275	76	7500	500	18000	50	1	15227774	3967	47.36	3.27	12	1.83	550.00	7972.00	42150	20230615	-38.20	16200	20221011	60.80	42150	-38.20	20230615	22150	17.61	20230110	42150	-38.20	20230615	16200	60.80	20221011	3.82	N	228670	500	76 억	3167941	N	N	277	N	N
89	20230817	090917	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25050	50	2	0.20	1635103950	64621	4.86	25200	25800	24900	32500	17500	25000	25304.74	20.80	-12080	28700	26850	25700	23850	22700	26275	23275	76	7500	500	18000	50	1	15227774	3815	45.55	3.14	12	0.42	550.00	7972.00	42150	20230615	-40.57	16200	20221011	54.63	42150	-40.57	20230615	22150	13.09	20230110	42150	-40.57	20230615	16200	54.63	20221011	3.82	N	228670	500	76 억	3167941	N	N	277	N	N
90	20230816	160923	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25000	-3250	5	-11.50	34054833300	1321936	57.63	27500	27550	24550	36700	19800	28250	25762.28	20.89	-35555	36383	32316	29433	25366	22483	30875	23925	76	8450	500	20340	50	1	15227774	3807	45.45	3.14	12	8.68	550.00	7972.00	42150	20230615	-40.69	16200	20221011	54.32	42150	-40.69	20230615	22150	12.87	20230110	42150	-40.69	20230615	16200	54.32	20221011	3.73	N	228670	500	76 억	3180779	N	N	277	N	N
91	20230816	150925	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	24950	-3300	5	-11.68	32570714500	1262512	55.04	27500	27550	24550	36700	19800	28250	25798.10	20.89	-25791	36383	32316	29433	25366	22483	30875	23925	76	8450	500	20340	50	1	15227774	3799	45.36	3.13	12	8.29	550.00	7972.00	42150	20230615	-40.81	16200	20221011	54.01	42150	-40.81	20230615	22150	12.64	20230110	42150	-40.81	20230615	16200	54.01	20221011	3.73	N	228670	500	76 억	3180779	N	N	341	N	N
92	20230816	140924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25050	-3200	5	-11.33	26645446650	1024725	44.68	27500	27550	25050	36700	19800	28250	26002.26	20.89	-17552	36383	32316	29433	25366	22483	30875	23925	76	8450	500	20340	50	1	15227774	3815	45.55	3.14	12	6.73	550.00	7972.00	42150	20230615	-40.57	16200	20221011	54.63	42150	-40.57	20230615	22150	13.09	20230110	42150	-40.57	20230615	16200	54.63	20221011	3.73	N	228670	500	76 억	3180779	N	N	341	N	N
93	20230816	130920	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25550	-2700	5	-9.56	21677406050	828478	36.12	27500	27550	25500	36700	19800	28250	26165.03	20.89	-35031	36383	32316	29433	25366	22483	30875	23925	76	8450	500	20340	50	1	15227774	3891	46.45	3.20	12	5.44	550.00	7972.00	42150	20230615	-39.38	16200	20221011	57.72	42150	-39.38	20230615	22150	15.35	20230110	42150	-39.38	20230615	16200	57.72	20221011	3.73	N	228670	500	76 억	3180779	N	N	341	N	N
94	20230816	120934	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	25850	-2400	5	-8.50	19594908250	747531	32.59	27500	27550	25500	36700	19800	28250	26212.50	20.89	-27302	36383	32316	29433	25366	22483	30875	23925	76	8450	500	20340	50	1	15227774	3936	47.00	3.24	12	4.91	550.00	7972.00	42150	20230615	-38.67	16200	20221011	59.57	42150	-38.67	20230615	22150	16.70	20230110	42150	-38.67	20230615	16200	59.57	20221011	3.73	N	228670	500	76 억	3180779	N	N	341	N	N
95	20230816	110929	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26000	-2250	5	-7.96	17545020250	668163	29.13	27500	27550	25500	36700	19800	28250	26258.23	20.89	-48241	36383	32316	29433	25366	22483	30875	23925	76	8450	500	20340	50	1	15227774	3959	47.27	3.26	12	4.39	550.00	7972.00	42150	20230615	-38.32	16200	20221011	60.49	42150	-38.32	20230615	22150	17.38	20230110	42150	-38.32	20230615	16200	60.49	20221011	3.73	N	228670	500	76 억	3180779	N	N	341	N	N
96	20230816	100924	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26250	-2000	5	-7.08	13763223200	521822	22.75	27500	27550	25500	36700	19800	28250	26374.88	20.89	-33643	36383	32316	29433	25366	22483	30875	23925	76	8450	500	20340	50	1	15227774	3997	47.73	3.29	12	3.43	550.00	7972.00	42150	20230615	-37.72	16200	20221011	62.04	42150	-37.72	20230615	22150	18.51	20230110	42150	-37.72	20230615	16200	62.04	20221011	3.73	N	228670	500	76 억	3180779	N	N	341	N	N
97	20230816	090920	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	26600	-1650	5	-5.84	3902769700	144937	6.32	27500	27550	26500	36700	19800	28250	26926.23	20.89	8807	36383	32316	29433	25366	22483	30875	23925	76	8450	500	20340	50	1	15227774	4051	48.36	3.34	12	0.95	550.00	7972.00	42150	20230615	-36.89	16200	20221011	64.20	42150	-36.89	20230615	22150	20.09	20230110	42150	-36.89	20230615	16200	64.20	20221011	3.73	N	228670	500	76 억	3180779	N	N	341	N	N
98	20230814	160913	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28250	-8500	5	-23.13	65914852950	2276762	1306.53	33000	33500	26550	47750	25750	36750	28951.48	21.23	-71207	38416	37582	36816	35982	35216	37200	35600	76	11000	500	26460	50	1	15227774	4302	51.36	3.54	12	14.95	550.00	7972.00	42150	20230615	-32.98	16200	20221011	74.38	42150	-32.98	20230615	22150	27.54	20230110	42150	-32.98	20230615	16200	74.38	20221011	3.74	N	228670	500	76 억	3232947	N	N	341	N	N
99	20230814	150909	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28350	-8400	5	-22.86	63290562050	2184160	1253.39	33000	33500	26550	47750	25750	36750	28977.07	21.23	-70041	38416	37582	36816	35982	35216	37200	35600	76	11000	500	26460	50	1	15227774	4317	51.55	3.56	12	14.34	550.00	7972.00	42150	20230615	-32.74	16200	20221011	75.00	42150	-32.74	20230615	22150	27.99	20230110	42150	-32.74	20230615	16200	75.00	20221011	3.74	N	228670	500	76 억	3232947	N	N	440	N	N
100	20230814	140911	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27050	-9700	5	-26.39	51822082150	1776616	1019.52	33000	33500	26550	47750	25750	36750	29168.98	21.23	-68058	38416	37582	36816	35982	35216	37200	35600	76	11000	500	26460	50	1	15227774	4119	49.18	3.39	12	11.67	550.00	7972.00	42150	20230615	-35.82	16200	20221011	66.98	42150	-35.82	20230615	22150	22.12	20230110	42150	-35.82	20230615	16200	66.98	20221011	3.74	N	228670	500	76 억	3232947	N	N	440	N	N
101	20230814	130902	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	27650	-9100	5	-24.76	41766236150	1405292	806.43	33000	33500	27300	47750	25750	36750	29720.68	21.23	-86618	38416	37582	36816	35982	35216	37200	35600	76	11000	500	26460	50	1	15227774	4210	50.27	3.47	12	9.23	550.00	7972.00	42150	20230615	-34.40	16200	20221011	70.68	42150	-34.40	20230615	22150	24.83	20230110	42150	-34.40	20230615	16200	70.68	20221011	3.74	N	228670	500	76 억	3232947	N	N	440	N	N
102	20230814	120909	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	28200	-8550	5	-23.27	34582562500	1148128	658.86	33000	33500	28200	47750	25750	36750	30120.82	21.23	-104914	38416	37582	36816	35982	35216	37200	35600	76	11000	500	26460	50	1	15227774	4294	51.27	3.54	12	7.54	550.00	7972.00	42150	20230615	-33.10	16200	20221011	74.07	42150	-33.10	20230615	22150	27.31	20230110	42150	-33.10	20230615	16200	74.07	20221011	3.74	N	228670	500	76 억	3232947	N	N	440	N	N
103	20230814	110903	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	29300	-7450	5	-20.27	28093524100	923106	529.73	33000	33500	29050	47750	25750	36750	30433.69	21.23	-108597	38416	37582	36816	35982	35216	37200	35600	76	11000	500	26460	50	1	15227774	4462	53.27	3.68	12	6.06	550.00	7972.00	42150	20230615	-30.49	16200	20221011	80.86	42150	-30.49	20230615	22150	32.28	20230110	42150	-30.49	20230615	16200	80.86	20221011	3.74	N	228670	500	76 억	3232947	N	N	440	N	N
104	20230814	100905	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	29850	-6900	5	-18.78	20813669000	676229	388.06	33000	33500	29550	47750	25750	36750	30779.02	21.23	-75594	38416	37582	36816	35982	35216	37200	35600	76	11000	500	26460	50	1	15227774	4545	54.27	3.74	12	4.44	550.00	7972.00	42150	20230615	-29.18	16200	20221011	84.26	42150	-29.18	20230615	22150	34.76	20230110	42150	-29.18	20230615	16200	84.26	20221011	3.74	N	228670	500	76 억	3232947	N	N	440	N	N
105	20230814	090903	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	31000	-5750	5	-15.65	4867335950	151503	86.94	33000	33500	30700	47750	25750	36750	32126.96	21.23	-16645	38416	37582	36816	35982	35216	37200	35600	76	11000	500	26460	50	1	15227774	4721	56.36	3.89	12	0.99	550.00	7972.00	42150	20230615	-26.45	16200	20221011	91.36	42150	-26.45	20230615	22150	39.95	20230110	42150	-26.45	20230615	16200	91.36	20221011	3.74	N	228670	500	76 억	3232947	N	N	440	N	N
106	20230811	160903	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36750	-350	5	-0.94	5213329400	142496	131.44	37150	37650	36050	48200	26000	37100	36585.33	21.06	24332	38100	37600	37000	36500	35900	37850	36750	76	11100	500	26710	50	1	15227774	5596	66.82	4.61	12	0.94	550.00	7972.00	42150	20230615	-12.81	16200	20221011	126.85	42150	-12.81	20230615	22150	65.91	20230110	42150	-12.81	20230615	16200	126.85	20221011	3.75	N	228670	500	76 억	3207653	N	N	440	N	N
107	20230811	150859	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36750	-350	5	-0.94	5044023850	137898	127.20	37150	37650	36050	48200	26000	37100	36577.93	21.06	24422	38100	37600	37000	36500	35900	37850	36750	76	11100	500	26710	50	1	15227774	5596	66.82	4.61	12	0.91	550.00	7972.00	42150	20230615	-12.81	16200	20221011	126.85	42150	-12.81	20230615	22150	65.91	20230110	42150	-12.81	20230615	16200	126.85	20221011	3.75	N	228670	500	76 억	3207653	N	N	70	N	N
108	20230811	140857	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36400	-700	5	-1.89	4038856000	110544	101.96	37150	37650	36050	48200	26000	37100	36536.18	21.06	20017	38100	37600	37000	36500	35900	37850	36750	76	11100	500	26710	50	1	15227774	5543	66.18	4.57	12	0.73	550.00	7972.00	42150	20230615	-13.64	16200	20221011	124.69	42150	-13.64	20230615	22150	64.33	20230110	42150	-13.64	20230615	16200	124.69	20221011	3.75	N	228670	500	76 억	3207653	N	N	70	N	N
109	20230811	130856	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36400	-700	5	-1.89	3498178900	95685	88.26	37150	37650	36050	48200	26000	37100	36559.32	21.06	13489	38100	37600	37000	36500	35900	37850	36750	76	11100	500	26710	50	1	15227774	5543	66.18	4.57	12	0.63	550.00	7972.00	42150	20230615	-13.64	16200	20221011	124.69	42150	-13.64	20230615	22150	64.33	20230110	42150	-13.64	20230615	16200	124.69	20221011	3.75	N	228670	500	76 억	3207653	N	N	70	N	N
110	20230811	120848	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36550	-550	5	-1.48	2854259650	77999	71.95	37150	37650	36050	48200	26000	37100	36593.54	21.06	5649	38100	37600	37000	36500	35900	37850	36750	76	11100	500	26710	50	1	15227774	5566	66.45	4.58	12	0.51	550.00	7972.00	42150	20230615	-13.29	16200	20221011	125.62	42150	-13.29	20230615	22150	65.01	20230110	42150	-13.29	20230615	16200	125.62	20221011	3.75	N	228670	500	76 억	3207653	N	N	70	N	N
111	20230811	110849	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36350	-750	5	-2.02	2464277900	67299	62.08	37150	37650	36050	48200	26000	37100	36616.86	21.06	-24	38100	37600	37000	36500	35900	37850	36750	76	11100	500	26710	50	1	15227774	5535	66.09	4.56	12	0.44	550.00	7972.00	42150	20230615	-13.76	16200	20221011	124.38	42150	-13.76	20230615	22150	64.11	20230110	42150	-13.76	20230615	16200	124.38	20221011	3.75	N	228670	500	76 억	3207653	N	N	70	N	N
112	20230811	100844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36750	-350	5	-0.94	960788800	25910	23.90	37150	37650	36700	48200	26000	37100	37081.78	21.06	328	38100	37600	37000	36500	35900	37850	36750	76	11100	500	26710	50	1	15227774	5596	66.82	4.61	12	0.17	550.00	7972.00	42150	20230615	-12.81	16200	20221011	126.85	42150	-12.81	20230615	22150	65.91	20230110	42150	-12.81	20230615	16200	126.85	20221011	3.75	N	228670	500	76 억	3207653	N	N	70	N	N
113	20230811	090855	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37400	300	2	0.81	131913050	3542	3.27	37150	37400	37150	48200	26000	37100	37242.53	21.06	1398	38100	37600	37000	36500	35900	37850	36750	76	11100	500	26710	50	1	15227774	5695	68.00	4.69	12	0.02	550.00	7972.00	42150	20230615	-11.27	16200	20221011	130.86	42150	-11.27	20230615	22150	68.85	20230110	42150	-11.27	20230615	16200	130.86	20221011	3.75	N	228670	500	76 억	3207653	N	N	70	N	N
114	20230810	160846	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37100	400	2	1.09	3995169400	107930	147.07	36750	37500	36400	47700	25700	36700	37016.25	21.00	10854	38100	37400	36700	36000	35300	37400	36000	76	11000	500	26420	50	1	15227774	5650	67.45	4.65	12	0.71	550.00	7972.00	42150	20230615	-11.98	16200	20221011	129.01	42150	-11.98	20230615	22150	67.49	20230110	42150	-11.98	20230615	16200	129.01	20221011	3.76	N	228670	500	76 억	3198149	N	N	70	N	N
115	20230810	150844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37150	450	2	1.23	3286946650	88742	120.92	36750	37500	36400	47700	25700	36700	37039.36	21.00	2818	38100	37400	36700	36000	35300	37400	36000	76	11000	500	26420	50	1	15227774	5657	67.55	4.66	12	0.58	550.00	7972.00	42150	20230615	-11.86	16200	20221011	129.32	42150	-11.86	20230615	22150	67.72	20230110	42150	-11.86	20230615	16200	129.32	20221011	3.76	N	228670	500	76 억	3198149	N	N	5197	N	N
116	20230810	140844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37100	400	2	1.09	2116175750	57316	78.10	36750	37400	36400	47700	25700	36700	36921.20	21.00	319	38100	37400	36700	36000	35300	37400	36000	76	11000	500	26420	50	1	15227774	5650	67.45	4.65	12	0.38	550.00	7972.00	42150	20230615	-11.98	16200	20221011	129.01	42150	-11.98	20230615	22150	67.49	20230110	42150	-11.98	20230615	16200	129.01	20221011	3.76	N	228670	500	76 억	3198149	N	N	5197	N	N
117	20230810	130836	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37050	350	2	0.95	1714192000	46411	63.24	36750	37400	36400	47700	25700	36700	36935.04	21.00	-592	38100	37400	36700	36000	35300	37400	36000	76	11000	500	26420	50	1	15227774	5642	67.36	4.65	12	0.30	550.00	7972.00	42150	20230615	-12.10	16200	20221011	128.70	42150	-12.10	20230615	22150	67.27	20230110	42150	-12.10	20230615	16200	128.70	20221011	3.76	N	228670	500	76 억	3198149	N	N	5197	N	N
118	20230810	120853	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37050	350	2	0.95	1434868750	38847	52.93	36750	37400	36400	47700	25700	36700	36936.41	21.00	-1308	38100	37400	36700	36000	35300	37400	36000	76	11000	500	26420	50	1	15227774	5642	67.36	4.65	12	0.26	550.00	7972.00	42150	20230615	-12.10	16200	20221011	128.70	42150	-12.10	20230615	22150	67.27	20230110	42150	-12.10	20230615	16200	128.70	20221011	3.76	N	228670	500	76 억	3198149	N	N	5197	N	N
119	20230810	110855	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37100	400	2	1.09	1108582200	30016	40.90	36750	37400	36400	47700	25700	36700	36933.04	21.00	-1871	38100	37400	36700	36000	35300	37400	36000	76	11000	500	26420	50	1	15227774	5650	67.45	4.65	12	0.20	550.00	7972.00	42150	20230615	-11.98	16200	20221011	129.01	42150	-11.98	20230615	22150	67.49	20230110	42150	-11.98	20230615	16200	129.01	20221011	3.76	N	228670	500	76 억	3198149	N	N	5197	N	N
120	20230810	100847	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37200	500	2	1.36	724159350	19666	26.80	36750	37350	36400	47700	25700	36700	36822.91	21.00	-4693	38100	37400	36700	36000	35300	37400	36000	76	11000	500	26420	50	1	15227774	5665	67.64	4.67	12	0.13	550.00	7972.00	42150	20230615	-11.74	16200	20221011	129.63	42150	-11.74	20230615	22150	67.95	20230110	42150	-11.74	20230615	16200	129.63	20221011	3.76	N	228670	500	76 억	3198149	N	N	5197	N	N
121	20230810	090857	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37300	600	2	1.63	120509950	3253	4.43	36750	37300	36750	47700	25700	36700	37045.79	21.00	530	38100	37400	36700	36000	35300	37400	36000	76	11000	500	26420	50	1	15227774	5680	67.82	4.68	12	0.02	550.00	7972.00	42150	20230615	-11.51	16200	20221011	130.25	42150	-11.51	20230615	22150	68.40	20230110	42150	-11.51	20230615	16200	130.25	20221011	3.76	N	228670	500	76 억	3198149	N	N	5197	N	N
122	20230809	160846	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36700	0	3	0.00	2685258200	73146	56.48	36700	37400	36000	47700	25700	36700	36710.95	21.01	-17726	38033	37366	36933	36266	35833	37150	36050	76	11000	500	26420	50	1	15227774	5589	66.73	4.60	12	0.48	550.00	7972.00	42150	20230615	-12.93	16200	20221011	126.54	42150	-12.93	20230615	22150	65.69	20230110	42150	-12.93	20230615	16200	126.54	20221011	3.70	N	228670	500	76 억	3198903	N	N	5197	N	N
123	20230809	150835	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36750	50	2	0.14	2493443550	67923	52.45	36700	37400	36000	47700	25700	36700	36709.86	21.01	-17907	38033	37366	36933	36266	35833	37150	36050	76	11000	500	26420	50	1	15227774	5596	66.82	4.61	12	0.45	550.00	7972.00	42150	20230615	-12.81	16200	20221011	126.85	42150	-12.81	20230615	22150	65.91	20230110	42150	-12.81	20230615	16200	126.85	20221011	3.70	N	228670	500	76 억	3198903	N	N	141	N	N
124	20230809	140833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36800	100	2	0.27	2086372450	56864	43.91	36700	37400	36000	47700	25700	36700	36690.57	21.01	-18995	38033	37366	36933	36266	35833	37150	36050	76	11000	500	26420	50	1	15227774	5604	66.91	4.62	12	0.37	550.00	7972.00	42150	20230615	-12.69	16200	20221011	127.16	42150	-12.69	20230615	22150	66.14	20230110	42150	-12.69	20230615	16200	127.16	20221011	3.70	N	228670	500	76 억	3198903	N	N	141	N	N
125	20230809	130854	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36700	0	3	0.00	1863767850	50827	39.25	36700	37400	36000	47700	25700	36700	36668.85	21.01	-16369	38033	37366	36933	36266	35833	37150	36050	76	11000	500	26420	50	1	15227774	5589	66.73	4.60	12	0.33	550.00	7972.00	42150	20230615	-12.93	16200	20221011	126.54	42150	-12.93	20230615	22150	65.69	20230110	42150	-12.93	20230615	16200	126.54	20221011	3.70	N	228670	500	76 억	3198903	N	N	141	N	N
126	20230809	120851	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36600	-100	5	-0.27	1676256100	45708	35.29	36700	37400	36000	47700	25700	36700	36673.14	21.01	-13829	38033	37366	36933	36266	35833	37150	36050	76	11000	500	26420	50	1	15227774	5573	66.55	4.59	12	0.30	550.00	7972.00	42150	20230615	-13.17	16200	20221011	125.93	42150	-13.17	20230615	22150	65.24	20230110	42150	-13.17	20230615	16200	125.93	20221011	3.70	N	228670	500	76 억	3198903	N	N	141	N	N
127	20230809	110844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36600	-100	5	-0.27	1459906400	39799	30.73	36700	37400	36000	47700	25700	36700	36681.99	21.01	-11867	38033	37366	36933	36266	35833	37150	36050	76	11000	500	26420	50	1	15227774	5573	66.55	4.59	12	0.26	550.00	7972.00	42150	20230615	-13.17	16200	20221011	125.93	42150	-13.17	20230615	22150	65.24	20230110	42150	-13.17	20230615	16200	125.93	20221011	3.70	N	228670	500	76 억	3198903	N	N	141	N	N
128	20230809	100833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37000	300	2	0.82	902253650	24619	19.01	36700	37400	36000	47700	25700	36700	36648.67	21.01	-8119	38033	37366	36933	36266	35833	37150	36050	76	11000	500	26420	50	1	15227774	5634	67.27	4.64	12	0.16	550.00	7972.00	42150	20230615	-12.22	16200	20221011	128.40	42150	-12.22	20230615	22150	67.04	20230110	42150	-12.22	20230615	16200	128.40	20221011	3.70	N	228670	500	76 억	3198903	N	N	141	N	N
129	20230809	090837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36100	-600	5	-1.63	185484200	5086	3.93	36700	37000	36050	47700	25700	36700	36469.56	21.01	-2223	38033	37366	36933	36266	35833	37150	36050	76	11000	500	26420	50	1	15227774	5497	65.64	4.53	12	0.03	550.00	7972.00	42150	20230615	-14.35	16200	20221011	122.84	42150	-14.35	20230615	22150	62.98	20230110	42150	-14.35	20230615	16200	122.84	20221011	3.70	N	228670	500	76 억	3198903	N	N	141	N	N
130	20230808	160854	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36700	-500	5	-1.34	4759867250	129154	68.79	37300	37600	36500	48350	26050	37200	36854.45	20.87	12322	40300	38750	37800	36250	35300	38275	35775	76	11150	500	26780	50	1	15227774	5589	66.73	4.60	12	0.85	550.00	7972.00	42150	20230615	-12.93	16200	20221011	126.54	42150	-12.93	20230615	22150	65.69	20230110	42150	-12.93	20230615	16200	126.54	20221011	3.72	N	228670	500	76 억	3178448	N	N	141	N	N
131	20230808	150843	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36650	-550	5	-1.48	4578430800	124208	66.15	37300	37600	36500	48350	26050	37200	36861.00	20.87	11250	40300	38750	37800	36250	35300	38275	35775	76	11150	500	26780	50	1	15227774	5581	66.64	4.60	12	0.82	550.00	7972.00	42150	20230615	-13.05	16200	20221011	126.23	42150	-13.05	20230615	22150	65.46	20230110	42150	-13.05	20230615	16200	126.23	20221011	3.72	N	228670	500	76 억	3178448	N	N	381	N	N
132	20230808	140839	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36700	-500	5	-1.34	4119508550	111719	59.50	37300	37600	36500	48350	26050	37200	36873.84	20.87	10408	40300	38750	37800	36250	35300	38275	35775	76	11150	500	26780	50	1	15227774	5589	66.73	4.60	12	0.73	550.00	7972.00	42150	20230615	-12.93	16200	20221011	126.54	42150	-12.93	20230615	22150	65.69	20230110	42150	-12.93	20230615	16200	126.54	20221011	3.72	N	228670	500	76 억	3178448	N	N	381	N	N
133	20230808	130830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36800	-400	5	-1.08	3540782800	95961	51.11	37300	37600	36500	48350	26050	37200	36898.14	20.87	10039	40300	38750	37800	36250	35300	38275	35775	76	11150	500	26780	50	1	15227774	5604	66.91	4.62	12	0.63	550.00	7972.00	42150	20230615	-12.69	16200	20221011	127.16	42150	-12.69	20230615	22150	66.14	20230110	42150	-12.69	20230615	16200	127.16	20221011	3.72	N	228670	500	76 억	3178448	N	N	381	N	N
134	20230808	120837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36950	-250	5	-0.67	3115425050	84443	44.98	37300	37600	36500	48350	26050	37200	36893.82	20.87	7306	40300	38750	37800	36250	35300	38275	35775	76	11150	500	26780	50	1	15227774	5627	67.18	4.63	12	0.55	550.00	7972.00	42150	20230615	-12.34	16200	20221011	128.09	42150	-12.34	20230615	22150	66.82	20230110	42150	-12.34	20230615	16200	128.09	20221011	3.72	N	228670	500	76 억	3178448	N	N	381	N	N
135	20230808	110826	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37200	0	3	0.00	2015154900	54553	29.06	37300	37600	36500	48350	26050	37200	36939.40	20.87	353	40300	38750	37800	36250	35300	38275	35775	76	11150	500	26780	50	1	15227774	5665	67.64	4.67	12	0.36	550.00	7972.00	42150	20230615	-11.74	16200	20221011	129.63	42150	-11.74	20230615	22150	67.95	20230110	42150	-11.74	20230615	16200	129.63	20221011	3.72	N	228670	500	76 억	3178448	N	N	381	N	N
136	20230808	100838	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37350	150	2	0.40	929473850	25128	13.38	37300	37600	36600	48350	26050	37200	36989.57	20.87	-5876	40300	38750	37800	36250	35300	38275	35775	76	11150	500	26780	50	1	15227774	5688	67.91	4.69	12	0.17	550.00	7972.00	42150	20230615	-11.39	16200	20221011	130.56	42150	-11.39	20230615	22150	68.62	20230110	42150	-11.39	20230615	16200	130.56	20221011	3.72	N	228670	500	76 억	3178448	N	N	381	N	N
137	20230808	090844	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37250	50	2	0.13	210092350	5665	3.02	37300	37600	36800	48350	26050	37200	37086.03	20.87	-638	40300	38750	37800	36250	35300	38275	35775	76	11150	500	26780	50	1	15227774	5672	67.73	4.67	12	0.04	550.00	7972.00	42150	20230615	-11.63	16200	20221011	129.94	42150	-11.63	20230615	22150	68.17	20230110	42150	-11.63	20230615	16200	129.94	20221011	3.72	N	228670	500	76 억	3178448	N	N	381	N	N
138	20230807	160835	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37200	-1900	5	-4.86	7006691900	186953	138.83	39100	39350	36850	50800	27400	39100	37480.74	20.88	-21670	40600	39850	39200	38450	37800	40225	38825	76	11700	500	28150	50	1	15227774	5665	67.64	4.67	12	1.23	550.00	7972.00	42150	20230615	-11.74	16200	20221011	129.63	42150	-11.74	20230615	22150	67.95	20230110	42150	-11.74	20230615	16200	129.63	20221011	3.83	N	228670	500	76 억	3179096	N	N	381	N	N
139	20230807	150835	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37300	-1800	5	-4.60	6708270450	178936	132.88	39100	39350	36850	50800	27400	39100	37489.78	20.88	-21649	40600	39850	39200	38450	37800	40225	38825	76	11700	500	28150	50	1	15227774	5680	67.82	4.68	12	1.18	550.00	7972.00	42150	20230615	-11.51	16200	20221011	130.25	42150	-11.51	20230615	22150	68.40	20230110	42150	-11.51	20230615	16200	130.25	20221011	3.83	N	228670	500	76 억	3179096	N	N	99	N	N
140	20230807	140839	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37350	-1750	5	-4.48	5940748450	158349	117.59	39100	39350	36850	50800	27400	39100	37516.80	20.88	-18137	40600	39850	39200	38450	37800	40225	38825	76	11700	500	28150	50	1	15227774	5688	67.91	4.69	12	1.04	550.00	7972.00	42150	20230615	-11.39	16200	20221011	130.56	42150	-11.39	20230615	22150	68.62	20230110	42150	-11.39	20230615	16200	130.56	20221011	3.83	N	228670	500	76 억	3179096	N	N	99	N	N
141	20230807	130830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36950	-2150	5	-5.50	5088815250	135347	100.51	39100	39350	36850	50800	27400	39100	37598.29	20.88	-15784	40600	39850	39200	38450	37800	40225	38825	76	11700	500	28150	50	1	15227774	5627	67.18	4.63	12	0.89	550.00	7972.00	42150	20230615	-12.34	16200	20221011	128.09	42150	-12.34	20230615	22150	66.82	20230110	42150	-12.34	20230615	16200	128.09	20221011	3.83	N	228670	500	76 억	3179096	N	N	99	N	N
142	20230807	120830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37450	-1650	5	-4.22	3680182350	97323	72.27	39100	39350	37050	50800	27400	39100	37814.11	20.88	-17298	40600	39850	39200	38450	37800	40225	38825	76	11700	500	28150	50	1	15227774	5703	68.09	4.70	12	0.64	550.00	7972.00	42150	20230615	-11.15	16200	20221011	131.17	42150	-11.15	20230615	22150	69.07	20230110	42150	-11.15	20230615	16200	131.17	20221011	3.83	N	228670	500	76 억	3179096	N	N	99	N	N
143	20230807	110823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37100	-2000	5	-5.12	2983312150	78612	58.38	39100	39350	37050	50800	27400	39100	37949.83	20.88	-13201	40600	39850	39200	38450	37800	40225	38825	76	11700	500	28150	50	1	15227774	5650	67.45	4.65	12	0.52	550.00	7972.00	42150	20230615	-11.98	16200	20221011	129.01	42150	-11.98	20230615	22150	67.49	20230110	42150	-11.98	20230615	16200	129.01	20221011	3.83	N	228670	500	76 억	3179096	N	N	99	N	N
144	20230807	100833	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38200	-900	5	-2.30	1689450950	44139	32.78	39100	39350	37700	50800	27400	39100	38275.70	20.88	-1096	40600	39850	39200	38450	37800	40225	38825	76	11700	500	28150	50	1	15227774	5817	69.45	4.79	12	0.29	550.00	7972.00	42150	20230615	-9.37	16200	20221011	135.80	42150	-9.37	20230615	22150	72.46	20230110	42150	-9.37	20230615	16200	135.80	20221011	3.83	N	228670	500	76 억	3179096	N	N	99	N	N
145	20230807	090830	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38050	-1050	5	-2.69	452131750	11720	8.70	39100	39350	37800	50800	27400	39100	38577.79	20.88	-2537	40600	39850	39200	38450	37800	40225	38825	76	11700	500	28150	50	1	15227774	5794	69.18	4.77	12	0.08	550.00	7972.00	42150	20230615	-9.73	16200	20221011	134.88	42150	-9.73	20230615	22150	71.78	20230110	42150	-9.73	20230615	16200	134.88	20221011	3.83	N	228670	500	76 억	3179096	N	N	99	N	N
146	20230804	160824	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	39100	550	2	1.43	5258253700	134403	65.39	38550	39950	38550	50100	27000	38550	39123.06	20.50	16776	40750	39650	37850	36750	34950	40200	37300	76	11550	500	27750	50	1	15227774	5954	71.09	4.90	12	0.88	550.00	7972.00	42150	20230615	-7.24	16200	20221011	141.36	42150	-7.24	20230615	22150	76.52	20230110	42150	-7.24	20230615	16200	141.36	20221011	3.79	N	228670	500	76 억	3121452	N	N	99	N	N
147	20230804	150823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38850	300	2	0.78	4999829750	127784	62.17	38550	39950	38550	50100	27000	38550	39127.20	20.50	16328	40750	39650	37850	36750	34950	40200	37300	76	11550	500	27750	50	1	15227774	5916	70.64	4.87	12	0.84	550.00	7972.00	42150	20230615	-7.83	16200	20221011	139.81	42150	-7.83	20230615	22150	75.40	20230110	42150	-7.83	20230615	16200	139.81	20221011	3.79	N	228670	500	76 억	3121452	N	N	267	N	N
148	20230804	140837	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38850	300	2	0.78	4478211500	114405	55.66	38550	39950	38550	50100	27000	38550	39143.49	20.50	17440	40750	39650	37850	36750	34950	40200	37300	76	11550	500	27750	50	1	15227774	5916	70.64	4.87	12	0.75	550.00	7972.00	42150	20230615	-7.83	16200	20221011	139.81	42150	-7.83	20230615	22150	75.40	20230110	42150	-7.83	20230615	16200	139.81	20221011	3.79	N	228670	500	76 억	3121452	N	N	267	N	N
149	20230804	130821	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38750	200	2	0.52	3897566500	99477	48.40	38550	39950	38550	50100	27000	38550	39180.58	20.50	15029	40750	39650	37850	36750	34950	40200	37300	76	11550	500	27750	50	1	15227774	5901	70.45	4.86	12	0.65	550.00	7972.00	42150	20230615	-8.07	16200	20221011	139.20	42150	-8.07	20230615	22150	74.94	20230110	42150	-8.07	20230615	16200	139.20	20221011	3.79	N	228670	500	76 억	3121452	N	N	267	N	N
150	20230804	120819	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38900	350	2	0.91	3439729600	87676	42.66	38550	39950	38550	50100	27000	38550	39232.28	20.50	15756	40750	39650	37850	36750	34950	40200	37300	76	11550	500	27750	50	1	15227774	5924	70.73	4.88	12	0.58	550.00	7972.00	42150	20230615	-7.71	16200	20221011	140.12	42150	-7.71	20230615	22150	75.62	20230110	42150	-7.71	20230615	16200	140.12	20221011	3.79	N	228670	500	76 억	3121452	N	N	267	N	N
151	20230804	110829	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38900	350	2	0.91	2833232150	72052	35.06	38550	39950	38550	50100	27000	38550	39322.05	20.50	13941	40750	39650	37850	36750	34950	40200	37300	76	11550	500	27750	50	1	15227774	5924	70.73	4.88	12	0.47	550.00	7972.00	42150	20230615	-7.71	16200	20221011	140.12	42150	-7.71	20230615	22150	75.62	20230110	42150	-7.71	20230615	16200	140.12	20221011	3.79	N	228670	500	76 억	3121452	N	N	267	N	N
152	20230804	100814	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	39600	1050	2	2.72	1931037000	48993	23.84	38550	39950	38550	50100	27000	38550	39414.55	20.50	11795	40750	39650	37850	36750	34950	40200	37300	76	11550	500	27750	50	1	15227774	6030	72.00	4.97	12	0.32	550.00	7972.00	42150	20230615	-6.05	16200	20221011	144.44	42150	-6.05	20230615	22150	78.78	20230110	42150	-6.05	20230615	16200	144.44	20221011	3.79	N	228670	500	76 억	3121452	N	N	267	N	N
153	20230804	090814	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38900	350	2	0.91	261064450	6698	3.26	38550	39300	38550	50100	27000	38550	38976.48	20.50	1739	40750	39650	37850	36750	34950	40200	37300	76	11550	500	27750	50	1	15227774	5924	70.73	4.88	12	0.04	550.00	7972.00	42150	20230615	-7.71	16200	20221011	140.12	42150	-7.71	20230615	22150	75.62	20230110	42150	-7.71	20230615	16200	140.12	20221011	3.79	N	228670	500	76 억	3121452	N	N	267	N	N
154	20230803	160816	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38550	1600	2	4.33	7814703000	205200	65.23	36950	38950	36050	48000	25900	36950	38083.14	20.28	21034	39750	38350	37450	36050	35150	37900	35600	76	11050	500	26600	50	1	15227774	5870	70.09	4.84	12	1.35	550.00	7972.00	42150	20230615	-8.54	16200	20221011	137.96	42150	-8.54	20230615	22150	74.04	20230110	42150	-8.54	20230615	16200	137.96	20221011	3.76	N	228670	500	76 억	3088416	N	N	267	N	N
155	20230803	150823	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38700	1750	2	4.74	7516822950	197487	62.78	36950	38950	36050	48000	25900	36950	38063.43	20.28	18902	39750	38350	37450	36050	35150	37900	35600	76	11050	500	26600	50	1	15227774	5893	70.36	4.85	12	1.30	550.00	7972.00	42150	20230615	-8.19	16200	20221011	138.89	42150	-8.19	20230615	22150	74.72	20230110	42150	-8.19	20230615	16200	138.89	20221011	3.76	N	228670	500	76 억	3088416	N	N	105	N	N
156	20230803	140815	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38300	1350	2	3.65	5385827200	142446	45.28	36950	38350	36050	48000	25900	36950	37810.74	20.28	14965	39750	38350	37450	36050	35150	37900	35600	76	11050	500	26600	50	1	15227774	5832	69.64	4.80	12	0.94	550.00	7972.00	42150	20230615	-9.13	16200	20221011	136.42	42150	-9.13	20230615	22150	72.91	20230110	42150	-9.13	20230615	16200	136.42	20221011	3.76	N	228670	500	76 억	3088416	N	N	105	N	N
157	20230803	130818	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38050	1100	2	2.98	4501243550	119244	37.91	36950	38300	36050	48000	25900	36950	37749.44	20.28	11610	39750	38350	37450	36050	35150	37900	35600	76	11050	500	26600	50	1	15227774	5794	69.18	4.77	12	0.78	550.00	7972.00	42150	20230615	-9.73	16200	20221011	134.88	42150	-9.73	20230615	22150	71.78	20230110	42150	-9.73	20230615	16200	134.88	20221011	3.76	N	228670	500	76 억	3088416	N	N	105	N	N
158	20230803	120822	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37850	900	2	2.44	3992183100	105819	33.64	36950	38300	36050	48000	25900	36950	37727.91	20.28	8446	39750	38350	37450	36050	35150	37900	35600	76	11050	500	26600	50	1	15227774	5764	68.82	4.75	12	0.69	550.00	7972.00	42150	20230615	-10.20	16200	20221011	133.64	42150	-10.20	20230615	22150	70.88	20230110	42150	-10.20	20230615	16200	133.64	20221011	3.76	N	228670	500	76 억	3088416	N	N	105	N	N
159	20230803	110812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37950	1000	2	2.71	3275646450	86913	27.63	36950	38300	36050	48000	25900	36950	37690.40	20.28	10619	39750	38350	37450	36050	35150	37900	35600	76	11050	500	26600	50	1	15227774	5779	69.00	4.76	12	0.57	550.00	7972.00	42150	20230615	-9.96	16200	20221011	134.26	42150	-9.96	20230615	22150	71.33	20230110	42150	-9.96	20230615	16200	134.26	20221011	3.76	N	228670	500	76 억	3088416	N	N	105	N	N
160	20230803	100810	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37950	1000	2	2.71	2134473000	56823	18.06	36950	38100	36050	48000	25900	36950	37565.58	20.28	5967	39750	38350	37450	36050	35150	37900	35600	76	11050	500	26600	50	1	15227774	5779	69.00	4.76	12	0.37	550.00	7972.00	42150	20230615	-9.96	16200	20221011	134.26	42150	-9.96	20230615	22150	71.33	20230110	42150	-9.96	20230615	16200	134.26	20221011	3.76	N	228670	500	76 억	3088416	N	N	105	N	N
161	20230803	090811	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36800	-150	5	-0.41	388203000	10605	3.37	36950	36950	36050	48000	25900	36950	36599.44	20.28	-277	39750	38350	37450	36050	35150	37900	35600	76	11050	500	26600	50	1	15227774	5604	66.91	4.62	12	0.07	550.00	7972.00	42150	20230615	-12.69	16200	20221011	127.16	42150	-12.69	20230615	22150	66.14	20230110	42150	-12.69	20230615	16200	127.16	20221011	3.76	N	228670	500	76 억	3088416	N	N	105	N	N
162	20230802	160817	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36950	-1950	5	-5.01	11698853500	312607	200.10	38850	38850	36550	50500	27250	38900	37423.93	19.87	33191	40133	39516	38883	38266	37633	39200	37950	76	11625	500	28000	50	1	15227774	5627	67.18	4.63	12	2.05	550.00	7972.00	42150	20230615	-12.34	16200	20221011	128.09	42150	-12.34	20230615	22150	66.82	20230110	42150	-12.34	20230615	16200	128.09	20221011	3.62	N	228670	500	76 억	3025575	N	N	105	N	N
163	20230802	150827	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36750	-2150	5	-5.53	11023854600	294344	188.41	38850	38850	36550	50500	27250	38900	37452.26	19.87	27943	40133	39516	38883	38266	37633	39200	37950	76	11625	500	28000	50	1	15227774	5596	66.82	4.61	12	1.93	550.00	7972.00	42150	20230615	-12.81	16200	20221011	126.85	42150	-12.81	20230615	22150	65.91	20230110	42150	-12.81	20230615	16200	126.85	20221011	3.62	N	228670	500	76 억	3025575	N	N	924	N	N
164	20230802	140817	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	36900	-2000	5	-5.14	8993402450	239113	153.06	38850	38850	36800	50500	27250	38900	37611.49	19.87	9394	40133	39516	38883	38266	37633	39200	37950	76	11625	500	28000	50	1	15227774	5619	67.09	4.63	12	1.57	550.00	7972.00	42150	20230615	-12.46	16200	20221011	127.78	42150	-12.46	20230615	22150	66.59	20230110	42150	-12.46	20230615	16200	127.78	20221011	3.62	N	228670	500	76 억	3025575	N	N	924	N	N
165	20230802	130812	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37050	-1850	5	-4.76	6967650650	184327	117.99	38850	38850	37050	50500	27250	38900	37800.46	19.87	11425	40133	39516	38883	38266	37633	39200	37950	76	11625	500	28000	50	1	15227774	5642	67.36	4.65	12	1.21	550.00	7972.00	42150	20230615	-12.10	16200	20221011	128.70	42150	-12.10	20230615	22150	67.27	20230110	42150	-12.10	20230615	16200	128.70	20221011	3.62	N	228670	500	76 억	3025575	N	N	924	N	N
166	20230802	120807	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37300	-1600	5	-4.11	5451460200	143607	91.92	38850	38850	37150	50500	27250	38900	37960.93	19.87	4780	40133	39516	38883	38266	37633	39200	37950	76	11625	500	28000	50	1	15227774	5680	67.82	4.68	12	0.94	550.00	7972.00	42150	20230615	-11.51	16200	20221011	130.25	42150	-11.51	20230615	22150	68.40	20230110	42150	-11.51	20230615	16200	130.25	20221011	3.62	N	228670	500	76 억	3025575	N	N	924	N	N
167	20230802	110809	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	37950	-950	5	-2.44	3266613100	85560	54.77	38850	38850	37950	50500	27250	38900	38179.17	19.87	4504	40133	39516	38883	38266	37633	39200	37950	76	11625	500	28000	50	1	15227774	5779	69.00	4.76	12	0.56	550.00	7972.00	42150	20230615	-9.96	16200	20221011	134.26	42150	-9.96	20230615	22150	71.33	20230110	42150	-9.96	20230615	16200	134.26	20221011	3.62	N	228670	500	76 억	3025575	N	N	924	N	N
168	20230802	100811	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38300	-600	5	-1.54	2069521550	54161	34.67	38850	38850	37950	50500	27250	38900	38210.49	19.87	1465	40133	39516	38883	38266	37633	39200	37950	76	11625	500	28000	50	1	15227774	5832	69.64	4.80	12	0.36	550.00	7972.00	42150	20230615	-9.13	16200	20221011	136.42	42150	-9.13	20230615	22150	72.91	20230110	42150	-9.13	20230615	16200	136.42	20221011	3.62	N	228670	500	76 억	3025575	N	N	924	N	N
169	20230802	090810	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38250	-650	5	-1.67	210957350	5503	3.52	38850	38850	38150	50500	27250	38900	38334.46	19.87	1252	40133	39516	38883	38266	37633	39200	37950	76	11625	500	28000	50	1	15227774	5825	69.55	4.80	12	0.04	550.00	7972.00	42150	20230615	-9.25	16200	20221011	136.11	42150	-9.25	20230615	22150	72.69	20230110	42150	-9.25	20230615	16200	136.11	20221011	3.62	N	228670	500	76 억	3025575	N	N	924	N	N
170	20230801	160810	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38900	-600	5	-1.52	6014803350	155817	64.92	39500	39500	38250	51300	27650	39500	38600.94	19.69	4845	42700	41100	39800	38200	36900	40450	37550	76	11825	500	28440	50	1	15227774	5924	70.73	4.88	12	1.02	550.00	7972.00	42150	20230615	-7.71	16200	20221011	140.12	42150	-7.71	20230615	22150	75.62	20230110	42150	-7.71	20230615	16200	140.12	20221011	3.56	N	228670	500	76 억	2997692	N	N	924	N	N
171	20230801	150806	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38900	-600	5	-1.52	5762786150	149339	62.22	39500	39500	38250	51300	27650	39500	38588.62	19.69	2832	42700	41100	39800	38200	36900	40450	37550	76	11825	500	28440	50	1	15227774	5924	70.73	4.88	12	0.98	550.00	7972.00	42150	20230615	-7.71	16200	20221011	140.12	42150	-7.71	20230615	22150	75.62	20230110	42150	-7.71	20230615	16200	140.12	20221011	3.56	N	228670	500	76 억	2997692	N	N	49	N	N
172	20230801	140821	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38900	-600	5	-1.52	5316309450	137861	57.43	39500	39500	38250	51300	27650	39500	38562.82	19.69	1397	42700	41100	39800	38200	36900	40450	37550	76	11825	500	28440	50	1	15227774	5924	70.73	4.88	12	0.91	550.00	7972.00	42150	20230615	-7.71	16200	20221011	140.12	42150	-7.71	20230615	22150	75.62	20230110	42150	-7.71	20230615	16200	140.12	20221011	3.56	N	228670	500	76 억	2997692	N	N	49	N	N
173	20230801	130803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38750	-750	5	-1.90	4649203950	120687	50.28	39500	39500	38250	51300	27650	39500	38522.82	19.69	1358	42700	41100	39800	38200	36900	40450	37550	76	11825	500	28440	50	1	15227774	5901	70.45	4.86	12	0.79	550.00	7972.00	42150	20230615	-8.07	16200	20221011	139.20	42150	-8.07	20230615	22150	74.94	20230110	42150	-8.07	20230615	16200	139.20	20221011	3.56	N	228670	500	76 억	2997692	N	N	49	N	N
174	20230801	120803	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38350	-1150	5	-2.91	3972125700	103101	42.95	39500	39500	38250	51300	27650	39500	38526.55	19.69	-6312	42700	41100	39800	38200	36900	40450	37550	76	11825	500	28440	50	1	15227774	5840	69.73	4.81	12	0.68	550.00	7972.00	42150	20230615	-9.02	16200	20221011	136.73	42150	-9.02	20230615	22150	73.14	20230110	42150	-9.02	20230615	16200	136.73	20221011	3.56	N	228670	500	76 억	2997692	N	N	49	N	N
175	20230801	110800	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38450	-1050	5	-2.66	2943428100	76270	31.77	39500	39500	38250	51300	27650	39500	38592.21	19.69	-8407	42700	41100	39800	38200	36900	40450	37550	76	11825	500	28440	50	1	15227774	5855	69.91	4.82	12	0.50	550.00	7972.00	42150	20230615	-8.78	16200	20221011	137.35	42150	-8.78	20230615	22150	73.59	20230110	42150	-8.78	20230615	16200	137.35	20221011	3.56	N	228670	500	76 억	2997692	N	N	49	N	N
176	20230801	100805	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38250	-1250	5	-3.16	1842199550	47638	19.85	39500	39500	38250	51300	27650	39500	38670.80	19.69	-4954	42700	41100	39800	38200	36900	40450	37550	76	11825	500	28440	50	1	15227774	5825	69.55	4.80	12	0.31	550.00	7972.00	42150	20230615	-9.25	16200	20221011	136.11	42150	-9.25	20230615	22150	72.69	20230110	42150	-9.25	20230615	16200	136.11	20221011	3.56	N	228670	500	76 억	2997692	N	N	49	N	N
177	20230801	090758	55	50.00	KOSDAQ	의료정밀기기	N	N	N	Y	50	N	38900	-600	5	-1.52	174971550	4473	1.86	39500	39500	38850	51300	27650	39500	39117.27	19.69	-901	42700	41100	39800	38200	36900	40450	37550	76	11825	500	28440	50	1	15227774	5924	70.73	4.88	12	0.03	550.00	7972.00	42150	20230615	-7.71	16200	20221011	140.12	42150	-7.71	20230615	22150	75.62	20230110	42150	-7.71	20230615	16200	140.12	20221011	3.56	N	228670	500	76 억	2997692	N	N	49	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History