KissMeData/363250/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	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	161213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27600	-550	5	-1.95	4059238350	144900	18.64	28000	28800	26800	36550	19750	28150	28014.22	2.89	-2126	31750	29950	27850	26050	23950	30850	26950	35	8400	500	16890	50	1	6961390	1921	-21.17	5.45	12	2.08	-1304.00	5066.00	30650	20230705	-9.95	4970	20221013	455.33	30650	-9.95	20230705	6890	300.58	20230316	30650	-9.95	20230705	4970	455.33	20221013	5.30	N	363250	500	34 억	201437	N	N	235	N	N
3	20230831	151526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27500	-650	5	-2.31	3973083500	141774	18.24	28000	28800	26800	36550	19750	28150	28024.06	2.89	-2533	31750	29950	27850	26050	23950	30850	26950	35	8400	500	16890	50	1	6961390	1914	-21.09	5.43	12	2.04	-1304.00	5066.00	30650	20230705	-10.28	4970	20221013	453.32	30650	-10.28	20230705	6890	299.13	20230316	30650	-10.28	20230705	4970	453.32	20221013	5.30	N	363250	500	34 억	201437	N	N	21	N	N
4	20230831	141649	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28100	-50	5	-0.18	2971735450	105288	13.55	28000	28800	27750	36550	19750	28150	28224.83	2.89	-5734	31750	29950	27850	26050	23950	30850	26950	35	8400	500	16890	50	1	6961390	1956	-21.55	5.55	12	1.51	-1304.00	5066.00	30650	20230705	-8.32	4970	20221013	465.39	30650	-8.32	20230705	6890	307.84	20230316	30650	-8.32	20230705	4970	465.39	20221013	5.30	N	363250	500	34 억	201437	N	N	21	N	N
5	20230831	131608	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28100	-50	5	-0.18	2626719350	93055	11.97	28000	28800	27750	36550	19750	28150	28227.60	2.89	-4674	31750	29950	27850	26050	23950	30850	26950	35	8400	500	16890	50	1	6961390	1956	-21.55	5.55	12	1.34	-1304.00	5066.00	30650	20230705	-8.32	4970	20221013	465.39	30650	-8.32	20230705	6890	307.84	20230316	30650	-8.32	20230705	4970	465.39	20221013	5.30	N	363250	500	34 억	201437	N	N	21	N	N
6	20230831	121703	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28000	-150	5	-0.53	2446315350	86623	11.15	28000	28800	27750	36550	19750	28150	28240.95	2.89	-2701	31750	29950	27850	26050	23950	30850	26950	35	8400	500	16890	50	1	6961390	1949	-21.47	5.53	12	1.24	-1304.00	5066.00	30650	20230705	-8.65	4970	20221013	463.38	30650	-8.65	20230705	6890	306.39	20230316	30650	-8.65	20230705	4970	463.38	20221013	5.30	N	363250	500	34 억	201437	N	N	21	N	N
7	20230831	112146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27800	-350	5	-1.24	1915957450	67843	8.73	28000	28800	27750	36550	19750	28150	28241.05	2.89	466	31750	29950	27850	26050	23950	30850	26950	35	8400	500	16890	50	1	6961390	1935	-21.32	5.49	12	0.97	-1304.00	5066.00	30650	20230705	-9.30	4970	20221013	459.36	30650	-9.30	20230705	6890	303.48	20230316	30650	-9.30	20230705	4970	459.36	20221013	5.30	N	363250	500	34 억	201437	N	N	21	N	N
8	20230831	101754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28250	100	2	0.36	1474744350	52106	6.70	28000	28800	27750	36550	19750	28150	28302.78	2.89	-789	31750	29950	27850	26050	23950	30850	26950	35	8400	500	16890	50	1	6961390	1967	-21.66	5.58	12	0.75	-1304.00	5066.00	30650	20230705	-7.83	4970	20221013	468.41	30650	-7.83	20230705	6890	310.01	20230316	30650	-7.83	20230705	4970	468.41	20221013	5.30	N	363250	500	34 억	201437	N	N	21	N	N
9	20230831	091630	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28450	300	2	1.07	697770400	24574	3.16	28000	28800	27750	36550	19750	28150	28394.67	2.89	385	31750	29950	27850	26050	23950	30850	26950	35	8400	500	16890	50	1	6961390	1981	-21.82	5.62	12	0.35	-1304.00	5066.00	30650	20230705	-7.18	4970	20221013	472.43	30650	-7.18	20230705	6890	312.92	20230316	30650	-7.18	20230705	4970	472.43	20221013	5.30	N	363250	500	34 억	201437	N	N	21	N	N
10	20230830	161218	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28150	3200	2	12.83	21926106550	775869	2117.49	25750	29650	25750	32400	17500	24950	28260.07	0.62	166889	25683	25316	24583	24216	23483	25500	24400	35	7450	500	14970	50	1	6961390	1960	-21.59	5.56	12	11.15	-1304.00	5066.00	30650	20230705	-8.16	4970	20221013	466.40	30650	-8.16	20230705	6890	308.56	20230316	30650	-8.16	20230705	4970	466.40	20221013	5.32	N	363250	500	34 억	42951	N	N	21	N	N
11	20230830	151456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28200	3250	2	13.03	21664075350	766555	2092.07	25750	29650	25750	32400	17500	24950	28261.61	0.62	164612	25683	25316	24583	24216	23483	25500	24400	35	7450	500	14970	50	1	6961390	1963	-21.63	5.57	12	11.01	-1304.00	5066.00	30650	20230705	-7.99	4970	20221013	467.40	30650	-7.99	20230705	6890	309.29	20230316	30650	-7.99	20230705	4970	467.40	20221013	5.32	N	363250	500	34 억	42951	N	N	87	N	N
12	20230830	141555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28350	3400	2	13.63	20644526300	730262	1993.02	25750	29650	25750	32400	17500	24950	28270.03	0.62	159394	25683	25316	24583	24216	23483	25500	24400	35	7450	500	14970	50	1	6961390	1974	-21.74	5.60	12	10.49	-1304.00	5066.00	30650	20230705	-7.50	4970	20221013	470.42	30650	-7.50	20230705	6890	311.47	20230316	30650	-7.50	20230705	4970	470.42	20221013	5.32	N	363250	500	34 억	42951	N	N	87	N	N
13	20230830	131553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27800	2850	2	11.42	18349770300	649439	1772.44	25750	29650	25750	32400	17500	24950	28254.80	0.62	128211	25683	25316	24583	24216	23483	25500	24400	35	7450	500	14970	50	1	6961390	1935	-21.32	5.49	12	9.33	-1304.00	5066.00	30650	20230705	-9.30	4970	20221013	459.36	30650	-9.30	20230705	6890	303.48	20230316	30650	-9.30	20230705	4970	459.36	20221013	5.32	N	363250	500	34 억	42951	N	N	87	N	N
14	20230830	121603	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27650	2700	2	10.82	17828825550	630705	1721.31	25750	29650	25750	32400	17500	24950	28268.09	0.62	125576	25683	25316	24583	24216	23483	25500	24400	35	7450	500	14970	50	1	6961390	1925	-21.20	5.46	12	9.06	-1304.00	5066.00	30650	20230705	-9.79	4970	20221013	456.34	30650	-9.79	20230705	6890	301.31	20230316	30650	-9.79	20230705	4970	456.34	20221013	5.32	N	363250	500	34 억	42951	N	N	87	N	N
15	20230830	112133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27900	2950	2	11.82	16098930800	567910	1549.93	25750	29650	25750	32400	17500	24950	28347.68	0.62	105353	25683	25316	24583	24216	23483	25500	24400	35	7450	500	14970	50	1	6961390	1942	-21.40	5.51	12	8.16	-1304.00	5066.00	30650	20230705	-8.97	4970	20221013	461.37	30650	-8.97	20230705	6890	304.93	20230316	30650	-8.97	20230705	4970	461.37	20221013	5.32	N	363250	500	34 억	42951	N	N	87	N	N
16	20230830	101653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28750	3800	2	15.23	13582248350	479158	1307.71	25750	29650	25750	32400	17500	24950	28346.07	0.62	84675	25683	25316	24583	24216	23483	25500	24400	35	7450	500	14970	50	1	6961390	2001	-22.05	5.68	12	6.88	-1304.00	5066.00	30650	20230705	-6.20	4970	20221013	478.47	30650	-6.20	20230705	6890	317.27	20230316	30650	-6.20	20230705	4970	478.47	20221013	5.32	N	363250	500	34 억	42951	N	N	87	N	N
17	20230830	091553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	28500	3550	2	14.23	4552263500	165007	450.33	25750	28600	25750	32400	17500	24950	27588.31	0.62	27252	25683	25316	24583	24216	23483	25500	24400	35	7450	500	14970	50	1	6961390	1984	-21.86	5.63	12	2.37	-1304.00	5066.00	30650	20230705	-7.01	4970	20221013	473.44	30650	-7.01	20230705	6890	313.64	20230316	30650	-7.01	20230705	4970	473.44	20221013	5.32	N	363250	500	34 억	42951	N	N	87	N	N
18	20230829	161213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24950	800	2	3.31	896360800	36641	42.41	24200	24950	23850	31350	16950	24150	24460.37	0.61	727	25083	24616	24233	23766	23383	24425	23575	35	7200	500	14490	50	1	6961390	1737	-19.13	4.92	12	0.53	-1304.00	5066.00	30650	20230705	-18.60	4970	20221013	402.01	30650	-18.60	20230705	6890	262.12	20230316	30650	-18.60	20230705	4970	402.01	20221013	5.09	N	363250	500	34 억	42248	N	N	87	N	N
19	20230829	151508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24900	750	2	3.11	833202550	34106	39.47	24200	24900	23850	31350	16950	24150	24429.79	0.61	231	25083	24616	24233	23766	23383	24425	23575	35	7200	500	14490	50	1	6961390	1733	-19.10	4.92	12	0.49	-1304.00	5066.00	30650	20230705	-18.76	4970	20221013	401.01	30650	-18.76	20230705	6890	261.39	20230316	30650	-18.76	20230705	4970	401.01	20221013	5.09	N	363250	500	34 억	42248	N	N	22	N	N
20	20230829	141653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24500	350	2	1.45	577008600	23730	27.46	24200	24700	23850	31350	16950	24150	24315.58	0.61	-3134	25083	24616	24233	23766	23383	24425	23575	35	7200	500	14490	50	1	6961390	1706	-18.79	4.84	12	0.34	-1304.00	5066.00	30650	20230705	-20.07	4970	20221013	392.96	30650	-20.07	20230705	6890	255.59	20230316	30650	-20.07	20230705	4970	392.96	20221013	5.09	N	363250	500	34 억	42248	N	N	22	N	N
21	20230829	131544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24200	50	2	0.21	432328500	17836	20.64	24200	24600	23850	31350	16950	24150	24239.10	0.61	-408	25083	24616	24233	23766	23383	24425	23575	35	7200	500	14490	50	1	6961390	1685	-18.56	4.78	12	0.26	-1304.00	5066.00	30650	20230705	-21.04	4970	20221013	386.92	30650	-21.04	20230705	6890	251.23	20230316	30650	-21.04	20230705	4970	386.92	20221013	5.09	N	363250	500	34 억	42248	N	N	22	N	N
22	20230829	121653	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24550	400	2	1.66	338585950	13991	16.19	24200	24600	23850	31350	16950	24150	24200.27	0.61	251	25083	24616	24233	23766	23383	24425	23575	35	7200	500	14490	50	1	6961390	1709	-18.83	4.85	12	0.20	-1304.00	5066.00	30650	20230705	-19.90	4970	20221013	393.96	30650	-19.90	20230705	6890	256.31	20230316	30650	-19.90	20230705	4970	393.96	20221013	5.09	N	363250	500	34 억	42248	N	N	22	N	N
23	20230829	112356	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24450	300	2	1.24	222997450	9265	10.72	24200	24450	23850	31350	16950	24150	24068.80	0.61	592	25083	24616	24233	23766	23383	24425	23575	35	7200	500	14490	50	1	6961390	1702	-18.75	4.83	12	0.13	-1304.00	5066.00	30650	20230705	-20.23	4970	20221013	391.95	30650	-20.23	20230705	6890	254.86	20230316	30650	-20.23	20230705	4970	391.95	20221013	5.09	N	363250	500	34 억	42248	N	N	22	N	N
24	20230829	101750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24350	200	2	0.83	175105600	7294	8.44	24200	24350	23850	31350	16950	24150	24006.80	0.61	643	25083	24616	24233	23766	23383	24425	23575	35	7200	500	14490	50	1	6961390	1695	-18.67	4.81	12	0.10	-1304.00	5066.00	30650	20230705	-20.55	4970	20221013	389.94	30650	-20.55	20230705	6890	253.41	20230316	30650	-20.55	20230705	4970	389.94	20221013	5.09	N	363250	500	34 억	42248	N	N	22	N	N
25	20230829	091152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24000	-150	5	-0.62	8401550	350	0.41	24200	24200	24000	31350	16950	24150	24004.43	0.61	92	25083	24616	24233	23766	23383	24425	23575	35	7200	500	14490	50	1	6961390	1671	-18.40	4.74	12	0.01	-1304.00	5066.00	30650	20230705	-21.70	4970	20221013	382.90	30650	-21.70	20230705	6890	248.33	20230316	30650	-21.70	20230705	4970	382.90	20221013	5.09	N	363250	500	34 억	42248	N	N	22	N	N
26	20230828	161136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24150	-150	5	-0.62	2090952850	86110	68.75	24350	24700	23850	31550	17050	24300	24282.35	0.74	-9331	26433	25366	24833	23766	23233	25100	23500	35	7250	500	14580	50	1	6961390	1681	-18.52	4.77	12	1.24	-1304.00	5066.00	30650	20230705	-21.21	4970	20221013	385.92	30650	-21.21	20230705	6890	250.51	20230316	30650	-21.21	20230705	4970	385.92	20221013	5.24	N	363250	500	34 억	51373	N	N	22	N	N
27	20230828	151146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23900	-400	5	-1.65	2040744250	84035	67.09	24350	24700	23850	31550	17050	24300	24284.46	0.74	-8919	26433	25366	24833	23766	23233	25100	23500	35	7250	500	14580	50	1	6961390	1664	-18.33	4.72	12	1.21	-1304.00	5066.00	30650	20230705	-22.02	4970	20221013	380.89	30650	-22.02	20230705	6890	246.88	20230316	30650	-22.02	20230705	4970	380.89	20221013	5.24	N	363250	500	34 억	51373	N	N	0	N	N
28	20230828	141150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24200	-100	5	-0.41	1746600150	71824	57.34	24350	24700	23850	31550	17050	24300	24317.78	0.74	-11819	26433	25366	24833	23766	23233	25100	23500	35	7250	500	14580	50	1	6961390	1685	-18.56	4.78	12	1.03	-1304.00	5066.00	30650	20230705	-21.04	4970	20221013	386.92	30650	-21.04	20230705	6890	251.23	20230316	30650	-21.04	20230705	4970	386.92	20221013	5.24	N	363250	500	34 억	51373	N	N	0	N	N
29	20230828	131159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24550	250	2	1.03	1631480300	67099	53.57	24350	24700	23850	31550	17050	24300	24314.52	0.74	-11881	26433	25366	24833	23766	23233	25100	23500	35	7250	500	14580	50	1	6961390	1709	-18.83	4.85	12	0.96	-1304.00	5066.00	30650	20230705	-19.90	4970	20221013	393.96	30650	-19.90	20230705	6890	256.31	20230316	30650	-19.90	20230705	4970	393.96	20221013	5.24	N	363250	500	34 억	51373	N	N	0	N	N
30	20230828	121150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24400	100	2	0.41	1453635100	59878	47.80	24350	24700	23850	31550	17050	24300	24276.61	0.74	-9084	26433	25366	24833	23766	23233	25100	23500	35	7250	500	14580	50	1	6961390	1699	-18.71	4.82	12	0.86	-1304.00	5066.00	30650	20230705	-20.39	4970	20221013	390.95	30650	-20.39	20230705	6890	254.14	20230316	30650	-20.39	20230705	4970	390.95	20221013	5.24	N	363250	500	34 억	51373	N	N	0	N	N
31	20230828	111146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24450	150	2	0.62	1159306050	47781	38.15	24350	24650	23850	31550	17050	24300	24262.91	0.74	-9487	26433	25366	24833	23766	23233	25100	23500	35	7250	500	14580	50	1	6961390	1702	-18.75	4.83	12	0.69	-1304.00	5066.00	30650	20230705	-20.23	4970	20221013	391.95	30650	-20.23	20230705	6890	254.86	20230316	30650	-20.23	20230705	4970	391.95	20221013	5.24	N	363250	500	34 억	51373	N	N	0	N	N
32	20230828	101133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24250	-50	5	-0.21	798404550	33008	26.35	24350	24500	23850	31550	17050	24300	24188.21	0.74	-14951	26433	25366	24833	23766	23233	25100	23500	35	7250	500	14580	50	1	6961390	1688	-18.60	4.79	12	0.47	-1304.00	5066.00	30650	20230705	-20.88	4970	20221013	387.93	30650	-20.88	20230705	6890	251.96	20230316	30650	-20.88	20230705	4970	387.93	20221013	5.24	N	363250	500	34 억	51373	N	N	0	N	N
33	20230828	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24100	-200	5	-0.82	358160800	14880	11.88	24350	24500	23850	31550	17050	24300	24069.95	0.74	-10619	26433	25366	24833	23766	23233	25100	23500	35	7250	500	14580	50	1	6961390	1678	-18.48	4.76	12	0.21	-1304.00	5066.00	30650	20230705	-21.37	4970	20221013	384.91	30650	-21.37	20230705	6890	249.78	20230316	30650	-21.37	20230705	4970	384.91	20221013	5.24	N	363250	500	34 억	51373	N	N	0	N	N
34	20230825	161140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24300	-1600	5	-6.18	3086488100	124603	132.26	25400	25900	24300	33650	18150	25900	24771.16	1.34	-41338	26666	26282	25566	25182	24466	26475	25375	35	7750	500	15540	50	1	6961390	1692	-18.63	4.80	12	1.79	-1304.00	5066.00	30650	20230705	-20.72	4970	20221013	388.93	30650	-20.72	20230705	6890	252.69	20230316	30650	-20.72	20230705	4970	388.93	20221013	5.18	N	363250	500	34 억	92984	N	N	55	N	N
35	20230825	151148	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24650	-1250	5	-4.83	2986800300	120516	127.92	25400	25900	24350	33650	18150	25900	24783.43	1.34	-40952	26666	26282	25566	25182	24466	26475	25375	35	7750	500	15540	50	1	6961390	1716	-18.90	4.87	12	1.73	-1304.00	5066.00	30650	20230705	-19.58	4970	20221013	395.98	30650	-19.58	20230705	6890	257.76	20230316	30650	-19.58	20230705	4970	395.98	20221013	5.18	N	363250	500	34 억	92984	N	N	55	N	N
36	20230825	141146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24450	-1450	5	-5.60	2554528350	102849	109.17	25400	25900	24400	33650	18150	25900	24837.66	1.34	-37957	26666	26282	25566	25182	24466	26475	25375	35	7750	500	15540	50	1	6961390	1702	-18.75	4.83	12	1.48	-1304.00	5066.00	30650	20230705	-20.23	4970	20221013	391.95	30650	-20.23	20230705	6890	254.86	20230316	30650	-20.23	20230705	4970	391.95	20221013	5.18	N	363250	500	34 억	92984	N	N	55	N	N
37	20230825	131141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24700	-1200	5	-4.63	1971379500	79120	83.98	25400	25900	24550	33650	18150	25900	24916.32	1.34	-24041	26666	26282	25566	25182	24466	26475	25375	35	7750	500	15540	50	1	6961390	1719	-18.94	4.88	12	1.14	-1304.00	5066.00	30650	20230705	-19.41	4970	20221013	396.98	30650	-19.41	20230705	6890	258.49	20230316	30650	-19.41	20230705	4970	396.98	20221013	5.18	N	363250	500	34 억	92984	N	N	55	N	N
38	20230825	121144	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24800	-1100	5	-4.25	1679225650	67290	71.42	25400	25900	24550	33650	18150	25900	24955.05	1.34	-19697	26666	26282	25566	25182	24466	26475	25375	35	7750	500	15540	50	1	6961390	1726	-19.02	4.90	12	0.97	-1304.00	5066.00	30650	20230705	-19.09	4970	20221013	398.99	30650	-19.09	20230705	6890	259.94	20230316	30650	-19.09	20230705	4970	398.99	20221013	5.18	N	363250	500	34 억	92984	N	N	55	N	N
39	20230825	111142	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25000	-900	5	-3.47	1419373000	56850	60.34	25400	25900	24550	33650	18150	25900	24966.98	1.34	-16327	26666	26282	25566	25182	24466	26475	25375	35	7750	500	15540	50	1	6961390	1740	-19.17	4.93	12	0.82	-1304.00	5066.00	30650	20230705	-18.43	4970	20221013	403.02	30650	-18.43	20230705	6890	262.84	20230316	30650	-18.43	20230705	4970	403.02	20221013	5.18	N	363250	500	34 억	92984	N	N	55	N	N
40	20230825	101147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24900	-1000	5	-3.86	683160800	27156	28.82	25400	25900	24900	33650	18150	25900	25156.90	1.34	-2767	26666	26282	25566	25182	24466	26475	25375	35	7750	500	15540	50	1	6961390	1733	-19.10	4.92	12	0.39	-1304.00	5066.00	30650	20230705	-18.76	4970	20221013	401.01	30650	-18.76	20230705	6890	261.39	20230316	30650	-18.76	20230705	4970	401.01	20221013	5.18	N	363250	500	34 억	92984	N	N	55	N	N
41	20230825	091140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25450	-450	5	-1.74	32298700	1268	1.35	25400	25900	25150	33650	18150	25900	25472.16	1.34	580	26666	26282	25566	25182	24466	26475	25375	35	7750	500	15540	50	1	6961390	1772	-19.52	5.02	12	0.02	-1304.00	5066.00	30650	20230705	-16.97	4970	20221013	412.07	30650	-16.97	20230705	6890	269.38	20230316	30650	-16.97	20230705	4970	412.07	20221013	5.18	N	363250	500	34 억	92984	N	N	55	N	N
42	20230824	161135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25900	400	2	1.57	2380895750	94133	87.36	25500	25950	24850	33150	17850	25500	25289.63	1.30	-4792	26333	25916	25283	24866	24233	26125	25075	35	7650	500	15300	50	1	6961390	1803	-19.86	5.11	12	1.35	-1304.00	5066.00	30650	20230705	-15.50	4970	20221013	421.13	30650	-15.50	20230705	6890	275.91	20230316	30650	-15.50	20230705	4970	421.13	20221013	5.36	N	363250	500	34 억	90550	N	N	55	N	N
43	20230824	151131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25850	350	2	1.37	2243859900	88829	82.44	25500	25950	24850	33150	17850	25500	25260.44	1.30	-4299	26333	25916	25283	24866	24233	26125	25075	35	7650	500	15300	50	1	6961390	1800	-19.82	5.10	12	1.28	-1304.00	5066.00	30650	20230705	-15.66	4970	20221013	420.12	30650	-15.66	20230705	6890	275.18	20230316	30650	-15.66	20230705	4970	420.12	20221013	5.36	N	363250	500	34 억	90550	N	N	379	N	N
44	20230824	141135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25700	200	2	0.78	1932286000	76758	71.24	25500	25700	24850	33150	17850	25500	25173.74	1.30	-5590	26333	25916	25283	24866	24233	26125	25075	35	7650	500	15300	50	1	6961390	1789	-19.71	5.07	12	1.10	-1304.00	5066.00	30650	20230705	-16.15	4970	20221013	417.10	30650	-16.15	20230705	6890	273.00	20230316	30650	-16.15	20230705	4970	417.10	20221013	5.36	N	363250	500	34 억	90550	N	N	379	N	N
45	20230824	131136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25550	50	2	0.20	1650373350	65743	61.02	25500	25650	24850	33150	17850	25500	25103.41	1.30	-7631	26333	25916	25283	24866	24233	26125	25075	35	7650	500	15300	50	1	6961390	1779	-19.59	5.04	12	0.94	-1304.00	5066.00	30650	20230705	-16.64	4970	20221013	414.08	30650	-16.64	20230705	6890	270.83	20230316	30650	-16.64	20230705	4970	414.08	20221013	5.36	N	363250	500	34 억	90550	N	N	379	N	N
46	20230824	121140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25050	-450	5	-1.76	1371858450	54802	50.86	25500	25500	24850	33150	17850	25500	25033.00	1.30	-13107	26333	25916	25283	24866	24233	26125	25075	35	7650	500	15300	50	1	6961390	1744	-19.21	4.94	12	0.79	-1304.00	5066.00	30650	20230705	-18.27	4970	20221013	404.02	30650	-18.27	20230705	6890	263.57	20230316	30650	-18.27	20230705	4970	404.02	20221013	5.36	N	363250	500	34 억	90550	N	N	379	N	N
47	20230824	111134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25200	-300	5	-1.18	1083236400	43248	40.14	25500	25500	24850	33150	17850	25500	25047.09	1.30	-12357	26333	25916	25283	24866	24233	26125	25075	35	7650	500	15300	50	1	6961390	1754	-19.33	4.97	12	0.62	-1304.00	5066.00	30650	20230705	-17.78	4970	20221013	407.04	30650	-17.78	20230705	6890	265.75	20230316	30650	-17.78	20230705	4970	407.04	20221013	5.36	N	363250	500	34 억	90550	N	N	379	N	N
48	20230824	101132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25050	-450	5	-1.76	548774500	21891	20.32	25500	25500	24850	33150	17850	25500	25068.50	1.30	-8299	26333	25916	25283	24866	24233	26125	25075	35	7650	500	15300	50	1	6961390	1744	-19.21	4.94	12	0.31	-1304.00	5066.00	30650	20230705	-18.27	4970	20221013	404.02	30650	-18.27	20230705	6890	263.57	20230316	30650	-18.27	20230705	4970	404.02	20221013	5.36	N	363250	500	34 억	90550	N	N	379	N	N
49	20230824	091136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25400	-100	5	-0.39	48121650	1889	1.75	25500	25500	25400	33150	17850	25500	25474.67	1.30	-1457	26333	25916	25283	24866	24233	26125	25075	35	7650	500	15300	50	1	6961390	1768	-19.48	5.01	12	0.03	-1304.00	5066.00	30650	20230705	-17.13	4970	20221013	411.07	30650	-17.13	20230705	6890	268.65	20230316	30650	-17.13	20230705	4970	411.07	20221013	5.36	N	363250	500	34 억	90550	N	N	379	N	N
50	20230823	161128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25500	550	2	2.20	2721444600	107697	141.65	24950	25700	24650	32400	17500	24950	25262.81	1.07	1327	25716	25332	24866	24482	24016	25100	24250	35	7450	500	14970	50	1	6961390	1775	-19.56	5.03	12	1.55	-1304.00	5066.00	30650	20230705	-16.80	4970	20221013	413.08	30650	-16.80	20230705	6890	270.10	20230316	30650	-16.80	20230705	4970	413.08	20221013	5.60	N	363250	500	34 억	74519	N	N	379	N	N
51	20230823	151129	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25450	500	2	2.00	2596891150	102812	135.22	24950	25700	24650	32400	17500	24950	25258.64	1.07	1656	25716	25332	24866	24482	24016	25100	24250	35	7450	500	14970	50	1	6961390	1772	-19.52	5.02	12	1.48	-1304.00	5066.00	30650	20230705	-16.97	4970	20221013	412.07	30650	-16.97	20230705	6890	269.38	20230316	30650	-16.97	20230705	4970	412.07	20221013	5.60	N	363250	500	34 억	74519	N	N	18	N	N
52	20230823	141135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25250	300	2	1.20	2179839250	86322	113.53	24950	25700	24650	32400	17500	24950	25252.42	1.07	-3479	25716	25332	24866	24482	24016	25100	24250	35	7450	500	14970	50	1	6961390	1758	-19.36	4.98	12	1.24	-1304.00	5066.00	30650	20230705	-17.62	4970	20221013	408.05	30650	-17.62	20230705	6890	266.47	20230316	30650	-17.62	20230705	4970	408.05	20221013	5.60	N	363250	500	34 억	74519	N	N	18	N	N
53	20230823	131126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25150	200	2	0.80	1792225500	70847	93.18	24950	25700	24650	32400	17500	24950	25297.13	1.07	-3620	25716	25332	24866	24482	24016	25100	24250	35	7450	500	14970	50	1	6961390	1751	-19.29	4.96	12	1.02	-1304.00	5066.00	30650	20230705	-17.94	4970	20221013	406.04	30650	-17.94	20230705	6890	265.02	20230316	30650	-17.94	20230705	4970	406.04	20221013	5.60	N	363250	500	34 억	74519	N	N	18	N	N
54	20230823	121136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25350	400	2	1.60	1304296200	51599	67.86	24950	25700	24650	32400	17500	24950	25277.55	1.07	-5361	25716	25332	24866	24482	24016	25100	24250	35	7450	500	14970	50	1	6961390	1765	-19.44	5.00	12	0.74	-1304.00	5066.00	30650	20230705	-17.29	4970	20221013	410.06	30650	-17.29	20230705	6890	267.92	20230316	30650	-17.29	20230705	4970	410.06	20221013	5.60	N	363250	500	34 억	74519	N	N	18	N	N
55	20230823	111130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25300	350	2	1.40	1050733250	41625	54.75	24950	25700	24650	32400	17500	24950	25242.84	1.07	-8654	25716	25332	24866	24482	24016	25100	24250	35	7450	500	14970	50	1	6961390	1761	-19.40	4.99	12	0.60	-1304.00	5066.00	30650	20230705	-17.46	4970	20221013	409.05	30650	-17.46	20230705	6890	267.20	20230316	30650	-17.46	20230705	4970	409.05	20221013	5.60	N	363250	500	34 억	74519	N	N	18	N	N
56	20230823	101131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25450	500	2	2.00	791202500	31394	41.29	24950	25700	24650	32400	17500	24950	25202.35	1.07	-7192	25716	25332	24866	24482	24016	25100	24250	35	7450	500	14970	50	1	6961390	1772	-19.52	5.02	12	0.45	-1304.00	5066.00	30650	20230705	-16.97	4970	20221013	412.07	30650	-16.97	20230705	6890	269.38	20230316	30650	-16.97	20230705	4970	412.07	20221013	5.60	N	363250	500	34 억	74519	N	N	18	N	N
57	20230823	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25150	200	2	0.80	93333550	3714	4.88	24950	25500	24650	32400	17500	24950	25130.20	1.07	1535	25716	25332	24866	24482	24016	25100	24250	35	7450	500	14970	50	1	6961390	1751	-19.29	4.96	12	0.05	-1304.00	5066.00	30650	20230705	-17.94	4970	20221013	406.04	30650	-17.94	20230705	6890	265.02	20230316	30650	-17.94	20230705	4970	406.04	20221013	5.60	N	363250	500	34 억	74519	N	N	18	N	N
58	20230822	161124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24950	-50	5	-0.20	1876856400	75940	110.43	25000	25250	24400	32500	17500	25000	24714.58	0.97	3630	25866	25432	24766	24332	23666	25650	24550	35	7500	500	15000	50	1	6961390	1737	-19.13	4.92	12	1.09	-1304.00	5066.00	30650	20230705	-18.60	4970	20221013	402.01	30650	-18.60	20230705	6890	262.12	20230316	30650	-18.60	20230705	4970	402.01	20221013	5.50	N	363250	500	34 억	67213	N	N	18	N	N
59	20230822	151124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25000	0	3	0.00	1824428900	73841	107.38	25000	25250	24400	32500	17500	25000	24707.53	0.97	4058	25866	25432	24766	24332	23666	25650	24550	35	7500	500	15000	50	1	6961390	1740	-19.17	4.93	12	1.06	-1304.00	5066.00	30650	20230705	-18.43	4970	20221013	403.02	30650	-18.43	20230705	6890	262.84	20230316	30650	-18.43	20230705	4970	403.02	20221013	5.50	N	363250	500	34 억	67213	N	N	0	N	N
60	20230822	141124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25000	0	3	0.00	1577816750	63978	93.04	25000	25250	24400	32500	17500	25000	24661.86	0.97	3764	25866	25432	24766	24332	23666	25650	24550	35	7500	500	15000	50	1	6961390	1740	-19.17	4.93	12	0.92	-1304.00	5066.00	30650	20230705	-18.43	4970	20221013	403.02	30650	-18.43	20230705	6890	262.84	20230316	30650	-18.43	20230705	4970	403.02	20221013	5.50	N	363250	500	34 억	67213	N	N	0	N	N
61	20230822	131122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24550	-450	5	-1.80	1092574100	44529	64.75	25000	25000	24400	32500	17500	25000	24536.24	0.97	-3782	25866	25432	24766	24332	23666	25650	24550	35	7500	500	15000	50	1	6961390	1709	-18.83	4.85	12	0.64	-1304.00	5066.00	30650	20230705	-19.90	4970	20221013	393.96	30650	-19.90	20230705	6890	256.31	20230316	30650	-19.90	20230705	4970	393.96	20221013	5.50	N	363250	500	34 억	67213	N	N	0	N	N
62	20230822	121108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24650	-350	5	-1.40	931577200	37976	55.22	25000	25000	24400	32500	17500	25000	24530.68	0.97	-3474	25866	25432	24766	24332	23666	25650	24550	35	7500	500	15000	50	1	6961390	1716	-18.90	4.87	12	0.55	-1304.00	5066.00	30650	20230705	-19.58	4970	20221013	395.98	30650	-19.58	20230705	6890	257.76	20230316	30650	-19.58	20230705	4970	395.98	20221013	5.50	N	363250	500	34 억	67213	N	N	0	N	N
63	20230822	111121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24550	-450	5	-1.80	822161050	33520	48.75	25000	25000	24400	32500	17500	25000	24527.48	0.97	-3081	25866	25432	24766	24332	23666	25650	24550	35	7500	500	15000	50	1	6961390	1709	-18.83	4.85	12	0.48	-1304.00	5066.00	30650	20230705	-19.90	4970	20221013	393.96	30650	-19.90	20230705	6890	256.31	20230316	30650	-19.90	20230705	4970	393.96	20221013	5.50	N	363250	500	34 억	67213	N	N	0	N	N
64	20230822	101119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24400	-600	5	-2.40	616308750	25161	36.59	25000	25000	24400	32500	17500	25000	24494.60	0.97	-1368	25866	25432	24766	24332	23666	25650	24550	35	7500	500	15000	50	1	6961390	1699	-18.71	4.82	12	0.36	-1304.00	5066.00	30650	20230705	-20.39	4970	20221013	390.95	30650	-20.39	20230705	6890	254.14	20230316	30650	-20.39	20230705	4970	390.95	20221013	5.50	N	363250	500	34 억	67213	N	N	0	N	N
65	20230822	091117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24550	-450	5	-1.80	180337700	7349	10.69	25000	25000	24450	32500	17500	25000	24539.08	0.97	482	25866	25432	24766	24332	23666	25650	24550	35	7500	500	15000	50	1	6961390	1709	-18.83	4.85	12	0.11	-1304.00	5066.00	30650	20230705	-19.90	4970	20221013	393.96	30650	-19.90	20230705	6890	256.31	20230316	30650	-19.90	20230705	4970	393.96	20221013	5.50	N	363250	500	34 억	67213	N	N	0	N	N
66	20230821	161116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25000	100	2	0.40	1690074200	68730	74.26	24650	25200	24100	32350	17450	24900	24588.06	0.85	8588	26700	25800	25150	24250	23600	26250	24700	35	7450	500	14940	50	1	6961390	1740	-19.17	4.93	12	0.99	-1304.00	5066.00	30650	20230705	-18.43	4970	20221013	403.02	30650	-18.43	20230705	6890	262.84	20230316	30650	-18.43	20230705	4970	403.02	20221013	5.78	N	363250	500	34 억	58841	N	N	16	N	N
67	20230821	151122	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24750	-150	5	-0.60	1558227050	63449	68.56	24650	25200	24100	32350	17450	24900	24557.11	0.85	8986	26700	25800	25150	24250	23600	26250	24700	35	7450	500	14940	50	1	6961390	1723	-18.98	4.89	12	0.91	-1304.00	5066.00	30650	20230705	-19.25	4970	20221013	397.99	30650	-19.25	20230705	6890	259.22	20230316	30650	-19.25	20230705	4970	397.99	20221013	5.78	N	363250	500	34 억	58841	N	N	16	N	N
68	20230821	141117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24700	-200	5	-0.80	1467965900	59807	64.62	24650	25200	24100	32350	17450	24900	24543.26	0.85	8781	26700	25800	25150	24250	23600	26250	24700	35	7450	500	14940	50	1	6961390	1719	-18.94	4.88	12	0.86	-1304.00	5066.00	30650	20230705	-19.41	4970	20221013	396.98	30650	-19.41	20230705	6890	258.49	20230316	30650	-19.41	20230705	4970	396.98	20221013	5.78	N	363250	500	34 억	58841	N	N	16	N	N
69	20230821	131131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24750	-150	5	-0.60	1288034300	52534	56.76	24650	25200	24100	32350	17450	24900	24515.91	0.85	7030	26700	25800	25150	24250	23600	26250	24700	35	7450	500	14940	50	1	6961390	1723	-18.98	4.89	12	0.75	-1304.00	5066.00	30650	20230705	-19.25	4970	20221013	397.99	30650	-19.25	20230705	6890	259.22	20230316	30650	-19.25	20230705	4970	397.99	20221013	5.78	N	363250	500	34 억	58841	N	N	16	N	N
70	20230821	121128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24500	-400	5	-1.61	1157750600	47223	51.03	24650	25200	24100	32350	17450	24900	24514.22	0.85	6958	26700	25800	25150	24250	23600	26250	24700	35	7450	500	14940	50	1	6961390	1706	-18.79	4.84	12	0.68	-1304.00	5066.00	30650	20230705	-20.07	4970	20221013	392.96	30650	-20.07	20230705	6890	255.59	20230316	30650	-20.07	20230705	4970	392.96	20221013	5.78	N	363250	500	34 억	58841	N	N	16	N	N
71	20230821	111117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24700	-200	5	-0.80	1048532000	42776	46.22	24650	25200	24100	32350	17450	24900	24509.42	0.85	7127	26700	25800	25150	24250	23600	26250	24700	35	7450	500	14940	50	1	6961390	1719	-18.94	4.88	12	0.61	-1304.00	5066.00	30650	20230705	-19.41	4970	20221013	396.98	30650	-19.41	20230705	6890	258.49	20230316	30650	-19.41	20230705	4970	396.98	20221013	5.78	N	363250	500	34 억	58841	N	N	16	N	N
72	20230821	101115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24800	-100	5	-0.40	863945500	35337	38.18	24650	24950	24100	32350	17450	24900	24444.89	0.85	6519	26700	25800	25150	24250	23600	26250	24700	35	7450	500	14940	50	1	6961390	1726	-19.02	4.90	12	0.51	-1304.00	5066.00	30650	20230705	-19.09	4970	20221013	398.99	30650	-19.09	20230705	6890	259.94	20230316	30650	-19.09	20230705	4970	398.99	20221013	5.78	N	363250	500	34 억	58841	N	N	16	N	N
73	20230821	091126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24650	-250	5	-1.00	38964350	1575	1.70	24650	24950	24650	32350	17450	24900	24701.45	0.85	-182	26700	25800	25150	24250	23600	26250	24700	35	7450	500	14940	50	1	6961390	1716	-18.90	4.87	12	0.02	-1304.00	5066.00	30650	20230705	-19.58	4970	20221013	395.98	30650	-19.58	20230705	6890	257.76	20230316	30650	-19.58	20230705	4970	395.98	20221013	5.78	N	363250	500	34 억	58841	N	N	16	N	N
74	20230818	161117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24900	50	2	0.20	2338129750	92469	59.90	24850	26050	24500	32300	17400	24850	25286.07	0.84	764	26816	25832	24966	23982	23116	25400	23550	35	7450	500	14910	50	1	6961390	1733	-19.10	4.92	12	1.33	-1304.00	5066.00	30650	20230705	-18.76	4970	20221013	401.01	30650	-18.76	20230705	6890	261.39	20230316	30650	-18.76	20230705	4970	401.01	20221013	6.24	N	363250	500	34 억	58310	N	N	16	N	N
75	20230818	151107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24900	50	2	0.20	2253625100	89075	57.71	24850	26050	24500	32300	17400	24850	25300.59	0.84	354	26816	25832	24966	23982	23116	25400	23550	35	7450	500	14910	50	1	6961390	1733	-19.10	4.92	12	1.28	-1304.00	5066.00	30650	20230705	-18.76	4970	20221013	401.01	30650	-18.76	20230705	6890	261.39	20230316	30650	-18.76	20230705	4970	401.01	20221013	6.24	N	363250	500	34 억	58310	N	N	1	N	N
76	20230818	141117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25000	150	2	0.60	1983637900	78232	50.68	24850	26050	24500	32300	17400	24850	25356.19	0.84	1021	26816	25832	24966	23982	23116	25400	23550	35	7450	500	14910	50	1	6961390	1740	-19.17	4.93	12	1.12	-1304.00	5066.00	30650	20230705	-18.43	4970	20221013	403.02	30650	-18.43	20230705	6890	262.84	20230316	30650	-18.43	20230705	4970	403.02	20221013	6.24	N	363250	500	34 억	58310	N	N	1	N	N
77	20230818	131108	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25500	650	2	2.62	1901668000	74969	48.57	24850	26050	24500	32300	17400	24850	25366.44	0.84	2636	26816	25832	24966	23982	23116	25400	23550	35	7450	500	14910	50	1	6961390	1775	-19.56	5.03	12	1.08	-1304.00	5066.00	30650	20230705	-16.80	4970	20221013	413.08	30650	-16.80	20230705	6890	270.10	20230316	30650	-16.80	20230705	4970	413.08	20221013	6.24	N	363250	500	34 억	58310	N	N	1	N	N
78	20230818	121120	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25350	500	2	2.01	1734113900	68359	44.28	24850	26050	24500	32300	17400	24850	25368.17	0.84	4446	26816	25832	24966	23982	23116	25400	23550	35	7450	500	14910	50	1	6961390	1765	-19.44	5.00	12	0.98	-1304.00	5066.00	30650	20230705	-17.29	4970	20221013	410.06	30650	-17.29	20230705	6890	267.92	20230316	30650	-17.29	20230705	4970	410.06	20221013	6.24	N	363250	500	34 억	58310	N	N	1	N	N
79	20230818	111112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25950	1100	2	4.43	1345057950	53239	34.49	24850	26000	24500	32300	17400	24850	25264.95	0.84	5834	26816	25832	24966	23982	23116	25400	23550	35	7450	500	14910	50	1	6961390	1806	-19.90	5.12	12	0.76	-1304.00	5066.00	30650	20230705	-15.33	4970	20221013	422.13	30650	-15.33	20230705	6890	276.63	20230316	30650	-15.33	20230705	4970	422.13	20221013	6.24	N	363250	500	34 억	58310	N	N	1	N	N
80	20230818	101117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24850	0	3	0.00	401088800	16182	10.48	24850	25200	24500	32300	17400	24850	24785.89	0.84	-864	26816	25832	24966	23982	23116	25400	23550	35	7450	500	14910	50	1	6961390	1730	-19.06	4.91	12	0.23	-1304.00	5066.00	30650	20230705	-18.92	4970	20221013	400.00	30650	-18.92	20230705	6890	260.67	20230316	30650	-18.92	20230705	4970	400.00	20221013	6.24	N	363250	500	34 억	58310	N	N	1	N	N
81	20230818	091123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25000	150	2	0.60	179548250	7262	4.70	24850	25000	24500	32300	17400	24850	24723.39	0.84	1575	26816	25832	24966	23982	23116	25400	23550	35	7450	500	14910	50	1	6961390	1740	-19.17	4.93	12	0.10	-1304.00	5066.00	30650	20230705	-18.43	4970	20221013	403.02	30650	-18.43	20230705	6890	262.84	20230316	30650	-18.43	20230705	4970	403.02	20221013	6.24	N	363250	500	34 억	58310	N	N	1	N	N
82	20230817	161117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24850	-1300	5	-4.97	3822033800	154135	93.11	25950	25950	24100	33950	18350	26150	24796.63	1.11	-11755	28083	27116	25933	24966	23783	26525	24375	35	7800	500	15690	50	1	6961390	1730	-19.06	4.91	12	2.21	-1304.00	5066.00	30650	20230705	-18.92	4970	20221013	400.00	30650	-18.92	20230705	6890	260.67	20230316	30650	-18.92	20230705	4970	400.00	20221013	6.30	N	363250	500	34 억	77384	N	N	1	N	N
83	20230817	151125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25050	-1100	5	-4.21	3714856400	149834	90.51	25950	25950	24100	33950	18350	26150	24793.15	1.11	-11876	28083	27116	25933	24966	23783	26525	24375	35	7800	500	15690	50	1	6961390	1744	-19.21	4.94	12	2.15	-1304.00	5066.00	30650	20230705	-18.27	4970	20221013	404.02	30650	-18.27	20230705	6890	263.57	20230316	30650	-18.27	20230705	4970	404.02	20221013	6.30	N	363250	500	34 억	77384	N	N	10	N	N
84	20230817	141114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25100	-1050	5	-4.02	3143052450	126963	76.70	25950	25950	24100	33950	18350	26150	24755.66	1.11	-11743	28083	27116	25933	24966	23783	26525	24375	35	7800	500	15690	50	1	6961390	1747	-19.25	4.95	12	1.82	-1304.00	5066.00	30650	20230705	-18.11	4970	20221013	405.03	30650	-18.11	20230705	6890	264.30	20230316	30650	-18.11	20230705	4970	405.03	20221013	6.30	N	363250	500	34 억	77384	N	N	10	N	N
85	20230817	131111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25100	-1050	5	-4.02	2736493300	110826	66.95	25950	25950	24100	33950	18350	26150	24691.80	1.11	-12153	28083	27116	25933	24966	23783	26525	24375	35	7800	500	15690	50	1	6961390	1747	-19.25	4.95	12	1.59	-1304.00	5066.00	30650	20230705	-18.11	4970	20221013	405.03	30650	-18.11	20230705	6890	264.30	20230316	30650	-18.11	20230705	4970	405.03	20221013	6.30	N	363250	500	34 억	77384	N	N	10	N	N
86	20230817	121115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24700	-1450	5	-5.54	2492910500	101015	61.02	25950	25950	24100	33950	18350	26150	24678.62	1.11	-13034	28083	27116	25933	24966	23783	26525	24375	35	7800	500	15690	50	1	6961390	1719	-18.94	4.88	12	1.45	-1304.00	5066.00	30650	20230705	-19.41	4970	20221013	396.98	30650	-19.41	20230705	6890	258.49	20230316	30650	-19.41	20230705	4970	396.98	20221013	6.30	N	363250	500	34 억	77384	N	N	10	N	N
87	20230817	111115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24200	-1950	5	-7.46	2266840950	91785	55.45	25950	25950	24100	33950	18350	26150	24697.29	1.11	-10679	28083	27116	25933	24966	23783	26525	24375	35	7800	500	15690	50	1	6961390	1685	-18.56	4.78	12	1.32	-1304.00	5066.00	30650	20230705	-21.04	4970	20221013	386.92	30650	-21.04	20230705	6890	251.23	20230316	30650	-21.04	20230705	4970	386.92	20221013	6.30	N	363250	500	34 억	77384	N	N	10	N	N
88	20230817	101109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24750	-1400	5	-5.35	1595351800	64238	38.81	25950	25950	24300	33950	18350	26150	24835.02	1.11	-2903	28083	27116	25933	24966	23783	26525	24375	35	7800	500	15690	50	1	6961390	1723	-18.98	4.89	12	0.92	-1304.00	5066.00	30650	20230705	-19.25	4970	20221013	397.99	30650	-19.25	20230705	6890	259.22	20230316	30650	-19.25	20230705	4970	397.99	20221013	6.30	N	363250	500	34 억	77384	N	N	10	N	N
89	20230817	091107	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25500	-650	5	-2.49	162811650	6348	3.83	25950	25950	25500	33950	18350	26150	25647.71	1.11	-1323	28083	27116	25933	24966	23783	26525	24375	35	7800	500	15690	50	1	6961390	1775	-19.56	5.03	12	0.09	-1304.00	5066.00	30650	20230705	-16.80	4970	20221013	413.08	30650	-16.80	20230705	6890	270.10	20230316	30650	-16.80	20230705	4970	413.08	20221013	6.30	N	363250	500	34 억	77384	N	N	10	N	N
90	20230816	161113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26150	-750	5	-2.79	4219734650	164709	132.75	26900	26900	24750	34950	18850	26900	25615.48	1.37	-25411	28766	27832	27066	26132	25366	27450	25750	35	8050	500	16140	50	1	6961390	1820	-20.05	5.16	12	2.37	-1304.00	5066.00	30650	20230705	-14.68	4970	20221013	426.16	30650	-14.68	20230705	6890	279.54	20230316	30650	-14.68	20230705	4970	426.16	20221013	5.50	N	363250	500	34 억	95685	N	N	10	N	N
91	20230816	151117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26100	-800	5	-2.97	4013936500	156794	126.37	26900	26900	24750	34950	18850	26900	25599.11	1.37	-24323	28766	27832	27066	26132	25366	27450	25750	35	8050	500	16140	50	1	6961390	1817	-20.02	5.15	12	2.25	-1304.00	5066.00	30650	20230705	-14.85	4970	20221013	425.15	30650	-14.85	20230705	6890	278.81	20230316	30650	-14.85	20230705	4970	425.15	20221013	5.50	N	363250	500	34 억	95685	N	N	7	N	N
92	20230816	141113	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25550	-1350	5	-5.02	3167651350	123970	99.91	26900	26900	24750	34950	18850	26900	25550.51	1.37	-10916	28766	27832	27066	26132	25366	27450	25750	35	8050	500	16140	50	1	6961390	1779	-19.59	5.04	12	1.78	-1304.00	5066.00	30650	20230705	-16.64	4970	20221013	414.08	30650	-16.64	20230705	6890	270.83	20230316	30650	-16.64	20230705	4970	414.08	20221013	5.50	N	363250	500	34 억	95685	N	N	7	N	N
93	20230816	131111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25300	-1600	5	-5.95	2866717350	112086	90.34	26900	26900	24750	34950	18850	26900	25574.69	1.37	-9106	28766	27832	27066	26132	25366	27450	25750	35	8050	500	16140	50	1	6961390	1761	-19.40	4.99	12	1.61	-1304.00	5066.00	30650	20230705	-17.46	4970	20221013	409.05	30650	-17.46	20230705	6890	267.20	20230316	30650	-17.46	20230705	4970	409.05	20221013	5.50	N	363250	500	34 억	95685	N	N	7	N	N
94	20230816	121128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25350	-1550	5	-5.76	2707102250	105783	85.26	26900	26900	24750	34950	18850	26900	25589.67	1.37	-8063	28766	27832	27066	26132	25366	27450	25750	35	8050	500	16140	50	1	6961390	1765	-19.44	5.00	12	1.52	-1304.00	5066.00	30650	20230705	-17.29	4970	20221013	410.06	30650	-17.29	20230705	6890	267.92	20230316	30650	-17.29	20230705	4970	410.06	20221013	5.50	N	363250	500	34 억	95685	N	N	7	N	N
95	20230816	111124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25400	-1500	5	-5.58	2340346400	91228	73.53	26900	26900	24750	34950	18850	26900	25652.24	1.37	-261	28766	27832	27066	26132	25366	27450	25750	35	8050	500	16140	50	1	6961390	1768	-19.48	5.01	12	1.31	-1304.00	5066.00	30650	20230705	-17.13	4970	20221013	411.07	30650	-17.13	20230705	6890	268.65	20230316	30650	-17.13	20230705	4970	411.07	20221013	5.50	N	363250	500	34 억	95685	N	N	7	N	N
96	20230816	101115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25750	-1150	5	-4.28	1045549700	39865	32.13	26900	26900	25750	34950	18850	26900	26225.31	1.37	-970	28766	27832	27066	26132	25366	27450	25750	35	8050	500	16140	50	1	6961390	1793	-19.75	5.08	12	0.57	-1304.00	5066.00	30650	20230705	-15.99	4970	20221013	418.11	30650	-15.99	20230705	6890	273.73	20230316	30650	-15.99	20230705	4970	418.11	20221013	5.50	N	363250	500	34 억	95685	N	N	7	N	N
97	20230816	091109	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26550	-350	5	-1.30	187534300	7056	5.69	26900	26900	26300	34950	18850	26900	26572.66	1.37	-611	28766	27832	27066	26132	25366	27450	25750	35	8050	500	16140	50	1	6961390	1848	-20.36	5.24	12	0.10	-1304.00	5066.00	30650	20230705	-13.38	4970	20221013	434.21	30650	-13.38	20230705	6890	285.34	20230316	30650	-13.38	20230705	4970	434.21	20221013	5.50	N	363250	500	34 억	95685	N	N	7	N	N
98	20230814	161100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26900	-250	5	-0.92	3345140400	124010	42.58	28000	28000	26300	35250	19050	27150	26974.83	1.60	-21137	28883	28016	26533	25666	24183	28450	26100	35	8100	500	16290	50	1	6961390	1873	-20.63	5.31	12	1.78	-1304.00	5066.00	30650	20230705	-12.23	4970	20221013	441.25	30650	-12.23	20230705	6890	290.42	20230316	30650	-12.23	20230705	4970	441.25	20221013	5.48	N	363250	500	34 억	111665	N	N	7	N	N
99	20230814	151058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26800	-350	5	-1.29	3233858200	119867	41.16	28000	28000	26300	35250	19050	27150	26978.72	1.60	-20560	28883	28016	26533	25666	24183	28450	26100	35	8100	500	16290	50	1	6961390	1866	-20.55	5.29	12	1.72	-1304.00	5066.00	30650	20230705	-12.56	4970	20221013	439.24	30650	-12.56	20230705	6890	288.97	20230316	30650	-12.56	20230705	4970	439.24	20221013	5.48	N	363250	500	34 억	111665	N	N	4	N	N
100	20230814	141101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26850	-300	5	-1.10	3026412300	112154	38.51	28000	28000	26300	35250	19050	27150	26984.43	1.60	-20143	28883	28016	26533	25666	24183	28450	26100	35	8100	500	16290	50	1	6961390	1869	-20.59	5.30	12	1.61	-1304.00	5066.00	30650	20230705	-12.40	4970	20221013	440.24	30650	-12.40	20230705	6890	289.70	20230316	30650	-12.40	20230705	4970	440.24	20221013	5.48	N	363250	500	34 억	111665	N	N	4	N	N
101	20230814	131046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26750	-400	5	-1.47	2878641250	106636	36.61	28000	28000	26300	35250	19050	27150	26995.02	1.60	-19619	28883	28016	26533	25666	24183	28450	26100	35	8100	500	16290	50	1	6961390	1862	-20.51	5.28	12	1.53	-1304.00	5066.00	30650	20230705	-12.72	4970	20221013	438.23	30650	-12.72	20230705	6890	288.24	20230316	30650	-12.72	20230705	4970	438.23	20221013	5.48	N	363250	500	34 억	111665	N	N	4	N	N
102	20230814	121056	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26850	-300	5	-1.10	2675274350	99062	34.01	28000	28000	26300	35250	19050	27150	27006.06	1.60	-17306	28883	28016	26533	25666	24183	28450	26100	35	8100	500	16290	50	1	6961390	1869	-20.59	5.30	12	1.42	-1304.00	5066.00	30650	20230705	-12.40	4970	20221013	440.24	30650	-12.40	20230705	6890	289.70	20230316	30650	-12.40	20230705	4970	440.24	20221013	5.48	N	363250	500	34 억	111665	N	N	4	N	N
103	20230814	111048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27100	-50	5	-0.18	2450267550	90697	31.14	28000	28000	26300	35250	19050	27150	27015.97	1.60	-17847	28883	28016	26533	25666	24183	28450	26100	35	8100	500	16290	50	1	6961390	1887	-20.78	5.35	12	1.30	-1304.00	5066.00	30650	20230705	-11.58	4970	20221013	445.27	30650	-11.58	20230705	6890	293.32	20230316	30650	-11.58	20230705	4970	445.27	20221013	5.48	N	363250	500	34 억	111665	N	N	4	N	N
104	20230814	101053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27400	250	2	0.92	2249740450	83319	28.61	28000	28000	26300	35250	19050	27150	27001.53	1.60	-16706	28883	28016	26533	25666	24183	28450	26100	35	8100	500	16290	50	1	6961390	1907	-21.01	5.41	12	1.20	-1304.00	5066.00	30650	20230705	-10.60	4970	20221013	451.31	30650	-10.60	20230705	6890	297.68	20230316	30650	-10.60	20230705	4970	451.31	20221013	5.48	N	363250	500	34 억	111665	N	N	4	N	N
105	20230814	091048	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26900	-250	5	-0.92	807023550	29632	10.17	28000	28000	26700	35250	19050	27150	27234.87	1.60	-8354	28883	28016	26533	25666	24183	28450	26100	35	8100	500	16290	50	1	6961390	1873	-20.63	5.31	12	0.43	-1304.00	5066.00	30650	20230705	-12.23	4970	20221013	441.25	30650	-12.23	20230705	6890	290.42	20230316	30650	-12.23	20230705	4970	441.25	20221013	5.48	N	363250	500	34 억	111665	N	N	4	N	N
106	20230811	161049	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	27150	2450	2	9.92	7661755400	290218	228.39	25650	27400	25050	32100	17300	24700	26398.51	1.72	-6343	26333	25516	24683	23866	23033	25925	24275	35	7400	500	14820	50	1	6961390	1890	-20.82	5.36	12	4.17	-1304.00	5066.00	30650	20230705	-11.42	4970	20221013	446.28	30650	-11.42	20230705	6890	294.05	20230316	30650	-11.42	20230705	4970	446.28	20221013	5.53	N	363250	500	34 억	119535	N	N	4	N	N
107	20230811	151043	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26800	2100	2	8.50	7400916450	280577	220.80	25650	27400	25050	32100	17300	24700	26377.49	1.72	-5443	26333	25516	24683	23866	23033	25925	24275	35	7400	500	14820	50	1	6961390	1866	-20.55	5.29	12	4.03	-1304.00	5066.00	30650	20230705	-12.56	4970	20221013	439.24	30650	-12.56	20230705	6890	288.97	20230316	30650	-12.56	20230705	4970	439.24	20221013	5.53	N	363250	500	34 억	119535	N	N	2	N	N
108	20230811	141041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26700	2000	2	8.10	6523569600	247761	194.98	25650	27400	25050	32100	17300	24700	26330.09	1.72	-3458	26333	25516	24683	23866	23033	25925	24275	35	7400	500	14820	50	1	6961390	1859	-20.48	5.27	12	3.56	-1304.00	5066.00	30650	20230705	-12.89	4970	20221013	437.22	30650	-12.89	20230705	6890	287.52	20230316	30650	-12.89	20230705	4970	437.22	20221013	5.53	N	363250	500	34 억	119535	N	N	2	N	N
109	20230811	131041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26550	1850	2	7.49	5705878450	217121	170.86	25650	27400	25050	32100	17300	24700	26279.72	1.72	885	26333	25516	24683	23866	23033	25925	24275	35	7400	500	14820	50	1	6961390	1848	-20.36	5.24	12	3.12	-1304.00	5066.00	30650	20230705	-13.38	4970	20221013	434.21	30650	-13.38	20230705	6890	285.34	20230316	30650	-13.38	20230705	4970	434.21	20221013	5.53	N	363250	500	34 억	119535	N	N	2	N	N
110	20230811	121031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26600	1900	2	7.69	5405888800	205860	162.00	25650	27400	25050	32100	17300	24700	26260.03	1.72	3770	26333	25516	24683	23866	23033	25925	24275	35	7400	500	14820	50	1	6961390	1852	-20.40	5.25	12	2.96	-1304.00	5066.00	30650	20230705	-13.21	4970	20221013	435.21	30650	-13.21	20230705	6890	286.07	20230316	30650	-13.21	20230705	4970	435.21	20221013	5.53	N	363250	500	34 억	119535	N	N	2	N	N
111	20230811	111032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26750	2050	2	8.30	4877394250	185841	146.25	25650	27400	25050	32100	17300	24700	26244.98	1.72	5788	26333	25516	24683	23866	23033	25925	24275	35	7400	500	14820	50	1	6961390	1862	-20.51	5.28	12	2.67	-1304.00	5066.00	30650	20230705	-12.72	4970	20221013	438.23	30650	-12.72	20230705	6890	288.24	20230316	30650	-12.72	20230705	4970	438.23	20221013	5.53	N	363250	500	34 억	119535	N	N	2	N	N
112	20230811	101026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	26750	2050	2	8.30	3067423200	118805	93.49	25650	26750	25050	32100	17300	24700	25818.97	1.72	3727	26333	25516	24683	23866	23033	25925	24275	35	7400	500	14820	50	1	6961390	1862	-20.51	5.28	12	1.71	-1304.00	5066.00	30650	20230705	-12.72	4970	20221013	438.23	30650	-12.72	20230705	6890	288.24	20230316	30650	-12.72	20230705	4970	438.23	20221013	5.53	N	363250	500	34 억	119535	N	N	2	N	N
113	20230811	091040	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25200	500	2	2.02	747927150	29361	23.11	25650	25700	25050	32100	17300	24700	25473.49	1.72	-15255	26333	25516	24683	23866	23033	25925	24275	35	7400	500	14820	50	1	6961390	1754	-19.33	4.97	12	0.42	-1304.00	5066.00	30650	20230705	-17.78	4970	20221013	407.04	30650	-17.78	20230705	6890	265.75	20230316	30650	-17.78	20230705	4970	407.04	20221013	5.53	N	363250	500	34 억	119535	N	N	2	N	N
114	20230810	161028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24700	550	2	2.28	3167571350	126579	100.66	24050	25500	23850	31350	16950	24150	25024.46	1.79	-3949	25683	24916	24083	23316	22483	25300	23700	35	7200	500	14490	50	1	6961390	1719	-18.94	4.88	12	1.82	-1304.00	5066.00	30650	20230705	-19.41	4970	20221013	396.98	30650	-19.41	20230705	6890	258.49	20230316	30650	-19.41	20230705	4970	396.98	20221013	5.53	N	363250	500	34 억	124370	N	N	2	N	N
115	20230810	151025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24950	800	2	3.31	3082931200	123176	97.95	24050	25500	23850	31350	16950	24150	25028.67	1.79	-3092	25683	24916	24083	23316	22483	25300	23700	35	7200	500	14490	50	1	6961390	1737	-19.13	4.92	12	1.77	-1304.00	5066.00	30650	20230705	-18.60	4970	20221013	402.01	30650	-18.60	20230705	6890	262.12	20230316	30650	-18.60	20230705	4970	402.01	20221013	5.53	N	363250	500	34 억	124370	N	N	4	N	N
116	20230810	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25000	850	2	3.52	2663804950	106519	84.70	24050	25500	23850	31350	16950	24150	25007.79	1.79	2609	25683	24916	24083	23316	22483	25300	23700	35	7200	500	14490	50	1	6961390	1740	-19.17	4.93	12	1.53	-1304.00	5066.00	30650	20230705	-18.43	4970	20221013	403.02	30650	-18.43	20230705	6890	262.84	20230316	30650	-18.43	20230705	4970	403.02	20221013	5.53	N	363250	500	34 억	124370	N	N	4	N	N
117	20230810	131016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25300	1150	2	4.76	2145373150	85995	68.38	24050	25500	23850	31350	16950	24150	24947.65	1.79	3575	25683	24916	24083	23316	22483	25300	23700	35	7200	500	14490	50	1	6961390	1761	-19.40	4.99	12	1.24	-1304.00	5066.00	30650	20230705	-17.46	4970	20221013	409.05	30650	-17.46	20230705	6890	267.20	20230316	30650	-17.46	20230705	4970	409.05	20221013	5.53	N	363250	500	34 억	124370	N	N	4	N	N
118	20230810	121036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25250	1100	2	4.55	1839242300	73849	58.73	24050	25500	23850	31350	16950	24150	24905.45	1.79	6579	25683	24916	24083	23316	22483	25300	23700	35	7200	500	14490	50	1	6961390	1758	-19.36	4.98	12	1.06	-1304.00	5066.00	30650	20230705	-17.62	4970	20221013	408.05	30650	-17.62	20230705	6890	266.47	20230316	30650	-17.62	20230705	4970	408.05	20221013	5.53	N	363250	500	34 억	124370	N	N	4	N	N
119	20230810	111038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24950	800	2	3.31	1312631300	53006	42.15	24050	25100	23850	31350	16950	24150	24763.82	1.79	7637	25683	24916	24083	23316	22483	25300	23700	35	7200	500	14490	50	1	6961390	1737	-19.13	4.92	12	0.76	-1304.00	5066.00	30650	20230705	-18.60	4970	20221013	402.01	30650	-18.60	20230705	6890	262.12	20230316	30650	-18.60	20230705	4970	402.01	20221013	5.53	N	363250	500	34 억	124370	N	N	4	N	N
120	20230810	101031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24900	750	2	3.11	895894300	36303	28.87	24050	25050	23850	31350	16950	24150	24678.24	1.79	9902	25683	24916	24083	23316	22483	25300	23700	35	7200	500	14490	50	1	6961390	1733	-19.10	4.92	12	0.52	-1304.00	5066.00	30650	20230705	-18.76	4970	20221013	401.01	30650	-18.76	20230705	6890	261.39	20230316	30650	-18.76	20230705	4970	401.01	20221013	5.53	N	363250	500	34 억	124370	N	N	4	N	N
121	20230810	091041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24200	50	2	0.21	39714200	1648	1.31	24050	24200	23850	31350	16950	24150	24098.42	1.79	144	25683	24916	24083	23316	22483	25300	23700	35	7200	500	14490	50	1	6961390	1685	-18.56	4.78	12	0.02	-1304.00	5066.00	30650	20230705	-21.04	4970	20221013	386.92	30650	-21.04	20230705	6890	251.23	20230316	30650	-21.04	20230705	4970	386.92	20221013	5.53	N	363250	500	34 억	124370	N	N	4	N	N
122	20230809	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24150	350	2	1.47	3037740700	125680	66.08	24100	24850	23250	30900	16700	23800	24170.45	1.79	-1163	26233	25016	24383	23166	22533	24725	22875	35	7100	500	14280	50	1	6961390	1681	-18.52	4.77	12	1.81	-1304.00	5066.00	30650	20230705	-21.21	4970	20221013	385.92	30650	-21.21	20230705	6890	250.51	20230316	30650	-21.21	20230705	4970	385.92	20221013	6.32	N	363250	500	34 억	124866	N	N	4	N	N
123	20230809	151015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24300	500	2	2.10	2962950700	122598	64.46	24100	24850	23250	30900	16700	23800	24168.02	1.79	-61	26233	25016	24383	23166	22533	24725	22875	35	7100	500	14280	50	1	6961390	1692	-18.63	4.80	12	1.76	-1304.00	5066.00	30650	20230705	-20.72	4970	20221013	388.93	30650	-20.72	20230705	6890	252.69	20230316	30650	-20.72	20230705	4970	388.93	20221013	6.32	N	363250	500	34 억	124866	N	N	51	N	N
124	20230809	141011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24600	800	2	3.36	2321930850	96519	50.75	24100	24700	23250	30900	16700	23800	24056.72	1.79	4049	26233	25016	24383	23166	22533	24725	22875	35	7100	500	14280	50	1	6961390	1713	-18.87	4.86	12	1.39	-1304.00	5066.00	30650	20230705	-19.74	4970	20221013	394.97	30650	-19.74	20230705	6890	257.04	20230316	30650	-19.74	20230705	4970	394.97	20221013	6.32	N	363250	500	34 억	124866	N	N	51	N	N
125	20230809	131035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24450	650	2	2.73	1886634450	78728	41.40	24100	24600	23250	30900	16700	23800	23963.96	1.79	13672	26233	25016	24383	23166	22533	24725	22875	35	7100	500	14280	50	1	6961390	1702	-18.75	4.83	12	1.13	-1304.00	5066.00	30650	20230705	-20.23	4970	20221013	391.95	30650	-20.23	20230705	6890	254.86	20230316	30650	-20.23	20230705	4970	391.95	20221013	6.32	N	363250	500	34 억	124866	N	N	51	N	N
126	20230809	121033	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24050	250	2	1.05	1586180000	66384	34.91	24100	24450	23250	30900	16700	23800	23894.01	1.79	12971	26233	25016	24383	23166	22533	24725	22875	35	7100	500	14280	50	1	6961390	1674	-18.44	4.75	12	0.95	-1304.00	5066.00	30650	20230705	-21.53	4970	20221013	383.90	30650	-21.53	20230705	6890	249.06	20230316	30650	-21.53	20230705	4970	383.90	20221013	6.32	N	363250	500	34 억	124866	N	N	51	N	N
127	20230809	111025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24300	500	2	2.10	1205374200	50558	26.58	24100	24300	23250	30900	16700	23800	23841.41	1.79	8287	26233	25016	24383	23166	22533	24725	22875	35	7100	500	14280	50	1	6961390	1692	-18.63	4.80	12	0.73	-1304.00	5066.00	30650	20230705	-20.72	4970	20221013	388.93	30650	-20.72	20230705	6890	252.69	20230316	30650	-20.72	20230705	4970	388.93	20221013	6.32	N	363250	500	34 억	124866	N	N	51	N	N
128	20230809	101013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23650	-150	5	-0.63	563987400	23901	12.57	24100	24100	23250	30900	16700	23800	23596.81	1.79	-1257	26233	25016	24383	23166	22533	24725	22875	35	7100	500	14280	50	1	6961390	1646	-18.14	4.67	12	0.34	-1304.00	5066.00	30650	20230705	-22.84	4970	20221013	375.86	30650	-22.84	20230705	6890	243.25	20230316	30650	-22.84	20230705	4970	375.86	20221013	6.32	N	363250	500	34 억	124866	N	N	51	N	N
129	20230809	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23900	100	2	0.42	117354700	4925	2.59	24100	24100	23700	30900	16700	23800	23828.37	1.79	-1084	26233	25016	24383	23166	22533	24725	22875	35	7100	500	14280	50	1	6961390	1664	-18.33	4.72	12	0.07	-1304.00	5066.00	30650	20230705	-22.02	4970	20221013	380.89	30650	-22.02	20230705	6890	246.88	20230316	30650	-22.02	20230705	4970	380.89	20221013	6.32	N	363250	500	34 억	124866	N	N	51	N	N
130	20230808	161038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23800	250	2	1.06	4722617850	190018	83.87	23800	25600	23750	30600	16500	23550	24854.36	1.40	21032	25383	24466	23583	22666	21783	24025	22225	35	7050	500	14130	50	1	6961390	1657	-18.25	4.70	12	2.73	-1304.00	5066.00	30650	20230705	-22.35	4970	20221013	378.87	30650	-22.35	20230705	6890	245.43	20230316	30650	-22.35	20230705	4970	378.87	20221013	6.28	N	363250	500	34 억	97804	N	N	51	N	N
131	20230808	151024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24200	650	2	2.76	4488147100	180204	79.53	23800	25600	23800	30600	16500	23550	24905.92	1.40	18720	25383	24466	23583	22666	21783	24025	22225	35	7050	500	14130	50	1	6961390	1685	-18.56	4.78	12	2.59	-1304.00	5066.00	30650	20230705	-21.04	4970	20221013	386.92	30650	-21.04	20230705	6890	251.23	20230316	30650	-21.04	20230705	4970	386.92	20221013	6.28	N	363250	500	34 억	97804	N	N	3	N	N
132	20230808	141020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24450	900	2	3.82	4149650550	166291	73.39	23800	25600	23800	30600	16500	23550	24954.15	1.40	17181	25383	24466	23583	22666	21783	24025	22225	35	7050	500	14130	50	1	6961390	1702	-18.75	4.83	12	2.39	-1304.00	5066.00	30650	20230705	-20.23	4970	20221013	391.95	30650	-20.23	20230705	6890	254.86	20230316	30650	-20.23	20230705	4970	391.95	20221013	6.28	N	363250	500	34 억	97804	N	N	3	N	N
133	20230808	131010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24450	900	2	3.82	3759073900	150318	66.34	23800	25600	23800	30600	16500	23550	25007.48	1.40	16873	25383	24466	23583	22666	21783	24025	22225	35	7050	500	14130	50	1	6961390	1702	-18.75	4.83	12	2.16	-1304.00	5066.00	30650	20230705	-20.23	4970	20221013	391.95	30650	-20.23	20230705	6890	254.86	20230316	30650	-20.23	20230705	4970	391.95	20221013	6.28	N	363250	500	34 억	97804	N	N	3	N	N
134	20230808	121017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24900	1350	2	5.73	3292503750	131391	57.99	23800	25600	23800	30600	16500	23550	25058.82	1.40	19310	25383	24466	23583	22666	21783	24025	22225	35	7050	500	14130	50	1	6961390	1733	-19.10	4.92	12	1.89	-1304.00	5066.00	30650	20230705	-18.76	4970	20221013	401.01	30650	-18.76	20230705	6890	261.39	20230316	30650	-18.76	20230705	4970	401.01	20221013	6.28	N	363250	500	34 억	97804	N	N	3	N	N
135	20230808	111005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25250	1700	2	7.22	2986274900	119154	52.59	23800	25600	23800	30600	16500	23550	25062.31	1.40	23381	25383	24466	23583	22666	21783	24025	22225	35	7050	500	14130	50	1	6961390	1758	-19.36	4.98	12	1.71	-1304.00	5066.00	30650	20230705	-17.62	4970	20221013	408.05	30650	-17.62	20230705	6890	266.47	20230316	30650	-17.62	20230705	4970	408.05	20221013	6.28	N	363250	500	34 억	97804	N	N	3	N	N
136	20230808	101019	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25500	1950	2	8.28	2173278850	86967	38.38	23800	25600	23800	30600	16500	23550	24989.70	1.40	17952	25383	24466	23583	22666	21783	24025	22225	35	7050	500	14130	50	1	6961390	1775	-19.56	5.03	12	1.25	-1304.00	5066.00	30650	20230705	-16.80	4970	20221013	413.08	30650	-16.80	20230705	6890	270.10	20230316	30650	-16.80	20230705	4970	413.08	20221013	6.28	N	363250	500	34 억	97804	N	N	3	N	N
137	20230808	091025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24350	800	2	3.40	257465600	10648	4.70	23800	24500	23800	30600	16500	23550	24179.71	1.40	3690	25383	24466	23583	22666	21783	24025	22225	35	7050	500	14130	50	1	6961390	1695	-18.67	4.81	12	0.15	-1304.00	5066.00	30650	20230705	-20.55	4970	20221013	389.94	30650	-20.55	20230705	6890	253.41	20230316	30650	-20.55	20230705	4970	389.94	20221013	6.28	N	363250	500	34 억	97804	N	N	3	N	N
138	20230807	161015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23550	-900	5	-3.68	5303597600	226410	183.56	24200	24500	22700	31750	17150	24450	23424.53	1.38	-965	25483	24966	24233	23716	22983	24600	23350	35	7300	500	14670	50	1	6961390	1639	-18.06	4.65	12	3.25	-1304.00	5066.00	30650	20230705	-23.16	4970	20221013	373.84	30650	-23.16	20230705	6890	241.80	20230316	30650	-23.16	20230705	4970	373.84	20221013	6.33	N	363250	500	34 억	96016	N	N	3	N	N
139	20230807	151015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23800	-650	5	-2.66	5003345950	213690	173.25	24200	24500	22700	31750	17150	24450	23414.04	1.38	-3677	25483	24966	24233	23716	22983	24600	23350	35	7300	500	14670	50	1	6961390	1657	-18.25	4.70	12	3.07	-1304.00	5066.00	30650	20230705	-22.35	4970	20221013	378.87	30650	-22.35	20230705	6890	245.43	20230316	30650	-22.35	20230705	4970	378.87	20221013	6.33	N	363250	500	34 억	96016	N	N	2	N	N
140	20230807	141021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23300	-1150	5	-4.70	4045833750	173192	140.42	24200	24500	22700	31750	17150	24450	23360.40	1.38	1765	25483	24966	24233	23716	22983	24600	23350	35	7300	500	14670	50	1	6961390	1622	-17.87	4.60	12	2.49	-1304.00	5066.00	30650	20230705	-23.98	4970	20221013	368.81	30650	-23.98	20230705	6890	238.17	20230316	30650	-23.98	20230705	4970	368.81	20221013	6.33	N	363250	500	34 억	96016	N	N	2	N	N
141	20230807	131009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23350	-1100	5	-4.50	2984484150	128029	103.80	24200	24500	22700	31750	17150	24450	23311.00	1.38	5364	25483	24966	24233	23716	22983	24600	23350	35	7300	500	14670	50	1	6961390	1625	-17.91	4.61	12	1.84	-1304.00	5066.00	30650	20230705	-23.82	4970	20221013	369.82	30650	-23.82	20230705	6890	238.90	20230316	30650	-23.82	20230705	4970	369.82	20221013	6.33	N	363250	500	34 억	96016	N	N	2	N	N
142	20230807	121009	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23300	-1150	5	-4.70	2081029900	88765	71.97	24200	24500	23000	31750	17150	24450	23444.26	1.38	-2392	25483	24966	24233	23716	22983	24600	23350	35	7300	500	14670	50	1	6961390	1622	-17.87	4.60	12	1.28	-1304.00	5066.00	30650	20230705	-23.98	4970	20221013	368.81	30650	-23.98	20230705	6890	238.17	20230316	30650	-23.98	20230705	4970	368.81	20221013	6.33	N	363250	500	34 억	96016	N	N	2	N	N
143	20230807	110959	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23350	-1100	5	-4.50	1125272300	47508	38.52	24200	24500	23300	31750	17150	24450	23685.95	1.38	-11735	25483	24966	24233	23716	22983	24600	23350	35	7300	500	14670	50	1	6961390	1625	-17.91	4.61	12	0.68	-1304.00	5066.00	30650	20230705	-23.82	4970	20221013	369.82	30650	-23.82	20230705	6890	238.90	20230316	30650	-23.82	20230705	4970	369.82	20221013	6.33	N	363250	500	34 억	96016	N	N	2	N	N
144	20230807	101013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23700	-750	5	-3.07	437156550	18267	14.81	24200	24500	23650	31750	17150	24450	23931.49	1.38	-6019	25483	24966	24233	23716	22983	24600	23350	35	7300	500	14670	50	1	6961390	1650	-18.17	4.68	12	0.26	-1304.00	5066.00	30650	20230705	-22.68	4970	20221013	376.86	30650	-22.68	20230705	6890	243.98	20230316	30650	-22.68	20230705	4970	376.86	20221013	6.33	N	363250	500	34 억	96016	N	N	2	N	N
145	20230807	091010	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24200	-250	5	-1.02	52729050	2188	1.77	24200	24350	23950	31750	17150	24450	24099.20	1.38	-219	25483	24966	24233	23716	22983	24600	23350	35	7300	500	14670	50	1	6961390	1685	-18.56	4.78	12	0.03	-1304.00	5066.00	30650	20230705	-21.04	4970	20221013	386.92	30650	-21.04	20230705	6890	251.23	20230316	30650	-21.04	20230705	4970	386.92	20221013	6.33	N	363250	500	34 억	96016	N	N	2	N	N
146	20230804	161003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24450	-150	5	-0.61	2959006250	122991	63.96	24650	24750	23500	31950	17250	24600	24058.72	1.58	-14421	26400	25500	24100	23200	21800	25950	23650	35	7350	500	14760	50	1	6961390	1702	-18.75	4.83	12	1.77	-1304.00	5066.00	30650	20230705	-20.23	4970	20221013	391.95	30650	-20.23	20230705	6890	254.86	20230316	30650	-20.23	20230705	4970	391.95	20221013	6.37	N	363250	500	34 억	110116	N	N	2	N	N
147	20230804	151003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24250	-350	5	-1.42	2862447300	119026	61.89	24650	24750	23500	31950	17250	24600	24048.92	1.58	-12546	26400	25500	24100	23200	21800	25950	23650	35	7350	500	14760	50	1	6961390	1688	-18.60	4.79	12	1.71	-1304.00	5066.00	30650	20230705	-20.88	4970	20221013	387.93	30650	-20.88	20230705	6890	251.96	20230316	30650	-20.88	20230705	4970	387.93	20221013	6.37	N	363250	500	34 억	110116	N	N	26	N	N
148	20230804	141017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23850	-750	5	-3.05	2594765350	107899	56.11	24650	24750	23500	31950	17250	24600	24048.09	1.58	-10620	26400	25500	24100	23200	21800	25950	23650	35	7350	500	14760	50	1	6961390	1660	-18.29	4.71	12	1.55	-1304.00	5066.00	30650	20230705	-22.19	4970	20221013	379.88	30650	-22.19	20230705	6890	246.15	20230316	30650	-22.19	20230705	4970	379.88	20221013	6.37	N	363250	500	34 억	110116	N	N	26	N	N
149	20230804	131001	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24000	-600	5	-2.44	2504521050	104120	54.14	24650	24750	23500	31950	17250	24600	24054.18	1.58	-9798	26400	25500	24100	23200	21800	25950	23650	35	7350	500	14760	50	1	6961390	1671	-18.40	4.74	12	1.50	-1304.00	5066.00	30650	20230705	-21.70	4970	20221013	382.90	30650	-21.70	20230705	6890	248.33	20230316	30650	-21.70	20230705	4970	382.90	20221013	6.37	N	363250	500	34 억	110116	N	N	26	N	N
150	20230804	120954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24300	-300	5	-1.22	2385665400	99209	51.59	24650	24750	23500	31950	17250	24600	24046.86	1.58	-8405	26400	25500	24100	23200	21800	25950	23650	35	7350	500	14760	50	1	6961390	1692	-18.63	4.80	12	1.43	-1304.00	5066.00	30650	20230705	-20.72	4970	20221013	388.93	30650	-20.72	20230705	6890	252.69	20230316	30650	-20.72	20230705	4970	388.93	20221013	6.37	N	363250	500	34 억	110116	N	N	26	N	N
151	20230804	111007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24150	-450	5	-1.83	2055007750	85596	44.51	24650	24750	23500	31950	17250	24600	24008.22	1.58	-6567	26400	25500	24100	23200	21800	25950	23650	35	7350	500	14760	50	1	6961390	1681	-18.52	4.77	12	1.23	-1304.00	5066.00	30650	20230705	-21.21	4970	20221013	385.92	30650	-21.21	20230705	6890	250.51	20230316	30650	-21.21	20230705	4970	385.92	20221013	6.37	N	363250	500	34 억	110116	N	N	26	N	N
152	20230804	100949	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24200	-400	5	-1.63	1005516500	41390	21.52	24650	24750	24000	31950	17250	24600	24293.71	1.58	-9233	26400	25500	24100	23200	21800	25950	23650	35	7350	500	14760	50	1	6961390	1685	-18.56	4.78	12	0.59	-1304.00	5066.00	30650	20230705	-21.04	4970	20221013	386.92	30650	-21.04	20230705	6890	251.23	20230316	30650	-21.04	20230705	4970	386.92	20221013	6.37	N	363250	500	34 억	110116	N	N	26	N	N
153	20230804	090950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24550	-50	5	-0.20	228990700	9350	4.86	24650	24750	24200	31950	17250	24600	24490.98	1.58	-3951	26400	25500	24100	23200	21800	25950	23650	35	7350	500	14760	50	1	6961390	1709	-18.83	4.85	12	0.13	-1304.00	5066.00	30650	20230705	-19.90	4970	20221013	393.96	30650	-19.90	20230705	6890	256.31	20230316	30650	-19.90	20230705	4970	393.96	20221013	6.37	N	363250	500	34 억	110116	N	N	26	N	N
154	20230803	160954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24600	1100	2	4.68	4587904400	192225	109.41	23100	25000	22700	30550	16450	23500	23867.37	1.64	-7705	25433	24466	23633	22666	21833	24050	22250	35	7050	500	14100	50	1	6961390	1713	-18.87	4.86	12	2.76	-1304.00	5066.00	30650	20230705	-19.74	4970	20221013	394.97	30650	-19.74	20230705	6890	257.04	20230316	30650	-19.74	20230705	4970	394.97	20221013	6.03	N	363250	500	34 억	114222	N	N	26	N	N
155	20230803	151000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24900	1400	2	5.96	4343610100	182359	103.80	23100	25000	22700	30550	16450	23500	23819.01	1.64	-4601	25433	24466	23633	22666	21833	24050	22250	35	7050	500	14100	50	1	6961390	1733	-19.10	4.92	12	2.62	-1304.00	5066.00	30650	20230705	-18.76	4970	20221013	401.01	30650	-18.76	20230705	6890	261.39	20230316	30650	-18.76	20230705	4970	401.01	20221013	6.03	N	363250	500	34 억	114222	N	N	19	N	N
156	20230803	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23700	200	2	0.85	2874765400	122362	69.65	23100	24850	22700	30550	16450	23500	23493.94	1.64	-1581	25433	24466	23633	22666	21833	24050	22250	35	7050	500	14100	50	1	6961390	1650	-18.17	4.68	12	1.76	-1304.00	5066.00	30650	20230705	-22.68	4970	20221013	376.86	30650	-22.68	20230705	6890	243.98	20230316	30650	-22.68	20230705	4970	376.86	20221013	6.03	N	363250	500	34 억	114222	N	N	19	N	N
157	20230803	130954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23500	0	3	0.00	2357173450	100334	57.11	23100	24850	22700	30550	16450	23500	23493.27	1.64	386	25433	24466	23633	22666	21833	24050	22250	35	7050	500	14100	50	1	6961390	1636	-18.02	4.64	12	1.44	-1304.00	5066.00	30650	20230705	-23.33	4970	20221013	372.84	30650	-23.33	20230705	6890	241.07	20230316	30650	-23.33	20230705	4970	372.84	20221013	6.03	N	363250	500	34 억	114222	N	N	19	N	N
158	20230803	121000	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23500	0	3	0.00	2275837800	96875	55.14	23100	24850	22700	30550	16450	23500	23492.52	1.64	589	25433	24466	23633	22666	21833	24050	22250	35	7050	500	14100	50	1	6961390	1636	-18.02	4.64	12	1.39	-1304.00	5066.00	30650	20230705	-23.33	4970	20221013	372.84	30650	-23.33	20230705	6890	241.07	20230316	30650	-23.33	20230705	4970	372.84	20221013	6.03	N	363250	500	34 억	114222	N	N	19	N	N
159	20230803	110947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23800	300	2	1.28	2048565750	87240	49.66	23100	24850	22700	30550	16450	23500	23481.95	1.64	1386	25433	24466	23633	22666	21833	24050	22250	35	7050	500	14100	50	1	6961390	1657	-18.25	4.70	12	1.25	-1304.00	5066.00	30650	20230705	-22.35	4970	20221013	378.87	30650	-22.35	20230705	6890	245.43	20230316	30650	-22.35	20230705	4970	378.87	20221013	6.03	N	363250	500	34 억	114222	N	N	19	N	N
160	20230803	100945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23500	0	3	0.00	956258700	41351	23.54	23100	23550	22700	30550	16450	23500	23125.38	1.64	9631	25433	24466	23633	22666	21833	24050	22250	35	7050	500	14100	50	1	6961390	1636	-18.02	4.64	12	0.59	-1304.00	5066.00	30650	20230705	-23.33	4970	20221013	372.84	30650	-23.33	20230705	6890	241.07	20230316	30650	-23.33	20230705	4970	372.84	20221013	6.03	N	363250	500	34 억	114222	N	N	19	N	N
161	20230803	090947	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23200	-300	5	-1.28	98349500	4254	2.42	23100	23300	23050	30550	16450	23500	23119.03	1.64	1139	25433	24466	23633	22666	21833	24050	22250	35	7050	500	14100	50	1	6961390	1615	-17.79	4.58	12	0.06	-1304.00	5066.00	30650	20230705	-24.31	4970	20221013	366.80	30650	-24.31	20230705	6890	236.72	20230316	30650	-24.31	20230705	4970	366.80	20221013	6.03	N	363250	500	34 억	114222	N	N	19	N	N
162	20230802	160954	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23500	-800	5	-3.29	4097838050	174851	61.08	24300	24600	22800	31550	17050	24300	23436.17	1.16	31581	26633	25466	24633	23466	22633	25050	23050	35	7250	500	14580	50	1	6961390	1636	-18.02	4.64	12	2.51	-1304.00	5066.00	30650	20230705	-23.33	4970	20221013	372.84	30650	-23.33	20230705	6890	241.07	20230316	30650	-23.33	20230705	4970	372.84	20221013	6.50	N	363250	500	34 억	80924	N	N	19	N	N
163	20230802	151006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23250	-1050	5	-4.32	3790175550	161679	56.48	24300	24600	22800	31550	17050	24300	23442.60	1.16	31923	26633	25466	24633	23466	22633	25050	23050	35	7250	500	14580	50	1	6961390	1619	-17.83	4.59	12	2.32	-1304.00	5066.00	30650	20230705	-24.14	4970	20221013	367.81	30650	-24.14	20230705	6890	237.45	20230316	30650	-24.14	20230705	4970	367.81	20221013	6.50	N	363250	500	34 억	80924	N	N	9	N	N
164	20230802	140953	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23000	-1300	5	-5.35	2686889050	113622	39.69	24300	24600	22800	31550	17050	24300	23647.61	1.16	17053	26633	25466	24633	23466	22633	25050	23050	35	7250	500	14580	50	1	6961390	1601	-17.64	4.54	12	1.63	-1304.00	5066.00	30650	20230705	-24.96	4970	20221013	362.78	30650	-24.96	20230705	6890	233.82	20230316	30650	-24.96	20230705	4970	362.78	20221013	6.50	N	363250	500	34 억	80924	N	N	9	N	N
165	20230802	130946	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23650	-650	5	-2.67	1706031800	71254	24.89	24300	24600	23450	31550	17050	24300	23942.96	1.16	5999	26633	25466	24633	23466	22633	25050	23050	35	7250	500	14580	50	1	6961390	1646	-18.14	4.67	12	1.02	-1304.00	5066.00	30650	20230705	-22.84	4970	20221013	375.86	30650	-22.84	20230705	6890	243.25	20230316	30650	-22.84	20230705	4970	375.86	20221013	6.50	N	363250	500	34 억	80924	N	N	9	N	N
166	20230802	120942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23750	-550	5	-2.26	1239298650	51474	17.98	24300	24600	23700	31550	17050	24300	24076.21	1.16	4770	26633	25466	24633	23466	22633	25050	23050	35	7250	500	14580	50	1	6961390	1653	-18.21	4.69	12	0.74	-1304.00	5066.00	30650	20230705	-22.51	4970	20221013	377.87	30650	-22.51	20230705	6890	244.70	20230316	30650	-22.51	20230705	4970	377.87	20221013	6.50	N	363250	500	34 억	80924	N	N	9	N	N
167	20230802	110945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24050	-250	5	-1.03	932393900	38573	13.47	24300	24600	23800	31550	17050	24300	24172.19	1.16	6459	26633	25466	24633	23466	22633	25050	23050	35	7250	500	14580	50	1	6961390	1674	-18.44	4.75	12	0.55	-1304.00	5066.00	30650	20230705	-21.53	4970	20221013	383.90	30650	-21.53	20230705	6890	249.06	20230316	30650	-21.53	20230705	4970	383.90	20221013	6.50	N	363250	500	34 억	80924	N	N	9	N	N
168	20230802	100945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24450	150	2	0.62	602184450	24934	8.71	24300	24550	23800	31550	17050	24300	24151.14	1.16	7766	26633	25466	24633	23466	22633	25050	23050	35	7250	500	14580	50	1	6961390	1702	-18.75	4.83	12	0.36	-1304.00	5066.00	30650	20230705	-20.23	4970	20221013	391.95	30650	-20.23	20230705	6890	254.86	20230316	30650	-20.23	20230705	4970	391.95	20221013	6.50	N	363250	500	34 억	80924	N	N	9	N	N
169	20230802	090945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	23900	-400	5	-1.65	172629650	7221	2.52	24300	24300	23800	31550	17050	24300	23906.61	1.16	142	26633	25466	24633	23466	22633	25050	23050	35	7250	500	14580	50	1	6961390	1664	-18.33	4.72	12	0.10	-1304.00	5066.00	30650	20230705	-22.02	4970	20221013	380.89	30650	-22.02	20230705	6890	246.88	20230316	30650	-22.02	20230705	4970	380.89	20221013	6.50	N	363250	500	34 억	80924	N	N	9	N	N
170	20230801	160944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24300	-1350	5	-5.26	6985252350	285533	189.71	25650	25800	23800	33300	18000	25650	24463.94	1.71	3723	26716	26182	25466	24932	24216	25825	24575	35	7650	500	15390	50	1	6961390	1692	-18.63	4.80	12	4.10	-1304.00	5066.00	30650	20230705	-20.72	4970	20221013	388.93	30650	-20.72	20230705	6890	252.69	20230316	30650	-20.72	20230705	4970	388.93	20221013	7.04	N	363250	500	34 억	118821	N	N	9	N	N
171	20230801	150940	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24700	-950	5	-3.70	6797216750	277831	184.59	25650	25800	23800	33300	18000	25650	24465.29	1.71	3360	26716	26182	25466	24932	24216	25825	24575	35	7650	500	15390	50	1	6961390	1719	-18.94	4.88	12	3.99	-1304.00	5066.00	30650	20230705	-19.41	4970	20221013	396.98	30650	-19.41	20230705	6890	258.49	20230316	30650	-19.41	20230705	4970	396.98	20221013	7.04	N	363250	500	34 억	118821	N	N	8	N	N
172	20230801	140958	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24250	-1400	5	-5.46	6154032450	251671	167.21	25650	25800	23800	33300	18000	25650	24452.69	1.71	-762	26716	26182	25466	24932	24216	25825	24575	35	7650	500	15390	50	1	6961390	1688	-18.60	4.79	12	3.62	-1304.00	5066.00	30650	20230705	-20.88	4970	20221013	387.93	30650	-20.88	20230705	6890	251.96	20230316	30650	-20.88	20230705	4970	387.93	20221013	7.04	N	363250	500	34 억	118821	N	N	8	N	N
173	20230801	130936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24350	-1300	5	-5.07	4288666650	174191	115.73	25650	25800	23850	33300	18000	25650	24620.48	1.71	2945	26716	26182	25466	24932	24216	25825	24575	35	7650	500	15390	50	1	6961390	1695	-18.67	4.81	12	2.50	-1304.00	5066.00	30650	20230705	-20.55	4970	20221013	389.94	30650	-20.55	20230705	6890	253.41	20230316	30650	-20.55	20230705	4970	389.94	20221013	7.04	N	363250	500	34 억	118821	N	N	8	N	N
174	20230801	120936	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24250	-1400	5	-5.46	3507376700	142129	94.43	25650	25800	23850	33300	18000	25650	24677.42	1.71	11067	26716	26182	25466	24932	24216	25825	24575	35	7650	500	15390	50	1	6961390	1688	-18.60	4.79	12	2.04	-1304.00	5066.00	30650	20230705	-20.88	4970	20221013	387.93	30650	-20.88	20230705	6890	251.96	20230316	30650	-20.88	20230705	4970	387.93	20221013	7.04	N	363250	500	34 억	118821	N	N	8	N	N
175	20230801	110932	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	24500	-1150	5	-4.48	3049187000	123322	81.93	25650	25800	23850	33300	18000	25650	24725.41	1.71	13945	26716	26182	25466	24932	24216	25825	24575	35	7650	500	15390	50	1	6961390	1706	-18.79	4.84	12	1.77	-1304.00	5066.00	30650	20230705	-20.07	4970	20221013	392.96	30650	-20.07	20230705	6890	255.59	20230316	30650	-20.07	20230705	4970	392.96	20221013	7.04	N	363250	500	34 억	118821	N	N	8	N	N
176	20230801	100938	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25250	-400	5	-1.56	587723200	23095	15.34	25650	25800	25150	33300	18000	25650	25448.07	1.71	-2869	26716	26182	25466	24932	24216	25825	24575	35	7650	500	15390	50	1	6961390	1758	-19.36	4.98	12	0.33	-1304.00	5066.00	30650	20230705	-17.62	4970	20221013	408.05	30650	-17.62	20230705	6890	266.47	20230316	30650	-17.62	20230705	4970	408.05	20221013	7.04	N	363250	500	34 억	118821	N	N	8	N	N
177	20230801	090929	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	25450	-200	5	-0.78	101176400	3958	2.63	25650	25650	25450	33300	18000	25650	25562.51	1.71	727	26716	26182	25466	24932	24216	25825	24575	35	7650	500	15390	50	1	6961390	1772	-19.52	5.02	12	0.06	-1304.00	5066.00	30650	20230705	-16.97	4970	20221013	412.07	30650	-16.97	20230705	6890	269.38	20230316	30650	-16.97	20230705	4970	412.07	20221013	7.04	N	363250	500	34 억	118821	N	N	8	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History