KissMeData/100120/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 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	foreignNetBuyingQuantity	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	20230731	160737	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32250	450	2	1.42	205372100	6407	53.89	32300	32300	31850	41300	22300	31800	32054.33	32.81	0	620	32500	32150	31800	31450	31100	31975	31275	50	9500	500	22260	50	1	10001865	3226	12.16	1.37	12	0.06	2653.00	23497.00	44550	20220816	-27.61	29000	20230313	11.21	37300	-13.54	20230621	29000	11.21	20230313	44550	-27.61	20220816	29000	11.21	20230313	0.38	N	100120	500	50 억	3281416	N	N	5	N	N
3	20230731	150738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32250	450	2	1.42	197467850	6162	51.83	32300	32300	31850	41300	22300	31800	32046.06	32.81	0	568	32500	32150	31800	31450	31100	31975	31275	50	9500	500	22260	50	1	10001865	3226	12.16	1.37	12	0.06	2653.00	23497.00	44550	20220816	-27.61	29000	20230313	11.21	37300	-13.54	20230621	29000	11.21	20230313	44550	-27.61	20220816	29000	11.21	20230313	0.38	N	100120	500	50 억	3281416	N	N	0	N	N
4	20230731	140741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	200	2	0.63	146526150	4579	38.51	32300	32300	31850	41300	22300	31800	31999.60	32.81	0	-244	32500	32150	31800	31450	31100	31975	31275	50	9500	500	22260	50	1	10001865	3201	12.06	1.36	12	0.05	2653.00	23497.00	44550	20220816	-28.17	29000	20230313	10.34	37300	-14.21	20230621	29000	10.34	20230313	44550	-28.17	20220816	29000	10.34	20230313	0.38	N	100120	500	50 억	3281416	N	N	0	N	N
5	20230731	130740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32100	300	2	0.94	102003400	3186	26.80	32300	32300	31850	41300	22300	31800	32016.13	32.81	0	-261	32500	32150	31800	31450	31100	31975	31275	50	9500	500	22260	50	1	10001865	3211	12.10	1.37	12	0.03	2653.00	23497.00	44550	20220816	-27.95	29000	20230313	10.69	37300	-13.94	20230621	29000	10.69	20230313	44550	-27.95	20220816	29000	10.69	20230313	0.38	N	100120	500	50 억	3281416	N	N	0	N	N
6	20230731	120747	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32100	300	2	0.94	86167600	2693	22.65	32300	32300	31850	41300	22300	31800	31996.88	32.81	0	-77	32500	32150	31800	31450	31100	31975	31275	50	9500	500	22260	50	1	10001865	3211	12.10	1.37	12	0.03	2653.00	23497.00	44550	20220816	-27.95	29000	20230313	10.69	37300	-13.94	20230621	29000	10.69	20230313	44550	-27.95	20220816	29000	10.69	20230313	0.38	N	100120	500	50 억	3281416	N	N	0	N	N
7	20230731	110750	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	200	2	0.63	33019500	1031	8.67	32300	32300	31850	41300	22300	31800	32026.67	32.81	0	-347	32500	32150	31800	31450	31100	31975	31275	50	9500	500	22260	50	1	10001865	3201	12.06	1.36	12	0.01	2653.00	23497.00	44550	20220816	-28.17	29000	20230313	10.34	37300	-14.21	20230621	29000	10.34	20230313	44550	-28.17	20220816	29000	10.34	20230313	0.38	N	100120	500	50 억	3281416	N	N	0	N	N
8	20230731	100745	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	200	2	0.63	14845850	463	3.89	32300	32300	31850	41300	22300	31800	32064.47	32.81	0	-219	32500	32150	31800	31450	31100	31975	31275	50	9500	500	22260	50	1	10001865	3201	12.06	1.36	12	0.00	2653.00	23497.00	44550	20220816	-28.17	29000	20230313	10.34	37300	-14.21	20230621	29000	10.34	20230313	44550	-28.17	20220816	29000	10.34	20230313	0.38	N	100120	500	50 억	3281416	N	N	0	N	N
9	20230731	090739	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32300	500	2	1.57	129200	4	0.03	32300	32300	32300	41300	22300	31800	32300.00	32.81	0	-30	32500	32150	31800	31450	31100	31975	31275	50	9500	500	22260	50	1	10001865	3231	12.17	1.37	12	0.00	2653.00	23497.00	44550	20220816	-27.50	29000	20230313	11.38	37300	-13.40	20230621	29000	11.38	20230313	44550	-27.50	20220816	29000	11.38	20230313	0.38	N	100120	500	50 억	3281416	N	N	0	N	N
10	20230728	160740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	-100	5	-0.31	378185750	11875	67.48	31900	32150	31450	41450	22350	31900	31847.22	32.84	0	-2869	32633	32266	31783	31416	30933	32450	31600	50	9550	500	22330	50	1	10001865	3181	11.99	1.35	12	0.12	2653.00	23497.00	44550	20220816	-28.62	29000	20230313	9.66	37300	-14.75	20230621	29000	9.66	20230313	44550	-28.62	20220816	29000	9.66	20230313	0.40	N	100120	500	50 억	3284286	N	N	4	N	N
11	20230728	150741	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31900	0	3	0.00	199938300	6271	35.64	31900	32150	31450	41450	22350	31900	31883.00	32.84	0	-2134	32633	32266	31783	31416	30933	32450	31600	50	9550	500	22330	50	1	10001865	3191	12.02	1.36	12	0.06	2653.00	23497.00	44550	20220816	-28.40	29000	20230313	10.00	37300	-14.48	20230621	29000	10.00	20230313	44550	-28.40	20220816	29000	10.00	20230313	0.40	N	100120	500	50 억	3284286	N	N	4	N	N
12	20230728	140737	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31850	-50	5	-0.16	185935000	5832	33.14	31900	32150	31450	41450	22350	31900	31881.86	32.84	0	-2243	32633	32266	31783	31416	30933	32450	31600	50	9550	500	22330	50	1	10001865	3186	12.01	1.36	12	0.06	2653.00	23497.00	44550	20220816	-28.51	29000	20230313	9.83	37300	-14.61	20230621	29000	9.83	20230313	44550	-28.51	20220816	29000	9.83	20230313	0.40	N	100120	500	50 억	3284286	N	N	4	N	N
13	20230728	130740	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31900	0	3	0.00	155443950	4876	27.71	31900	32150	31450	41450	22350	31900	31879.40	32.84	0	-2119	32633	32266	31783	31416	30933	32450	31600	50	9550	500	22330	50	1	10001865	3191	12.02	1.36	12	0.05	2653.00	23497.00	44550	20220816	-28.40	29000	20230313	10.00	37300	-14.48	20230621	29000	10.00	20230313	44550	-28.40	20220816	29000	10.00	20230313	0.40	N	100120	500	50 억	3284286	N	N	4	N	N
14	20230728	120737	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31950	50	2	0.16	92847450	2918	16.58	31900	32150	31450	41450	22350	31900	31818.87	32.84	0	-1160	32633	32266	31783	31416	30933	32450	31600	50	9550	500	22330	50	1	10001865	3196	12.04	1.36	12	0.03	2653.00	23497.00	44550	20220816	-28.28	29000	20230313	10.17	37300	-14.34	20230621	29000	10.17	20230313	44550	-28.28	20220816	29000	10.17	20230313	0.40	N	100120	500	50 억	3284286	N	N	4	N	N
15	20230728	110744	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31900	0	3	0.00	67736500	2133	12.12	31900	32150	31450	41450	22350	31900	31756.45	32.84	0	-589	32633	32266	31783	31416	30933	32450	31600	50	9550	500	22330	50	1	10001865	3191	12.02	1.36	12	0.02	2653.00	23497.00	44550	20220816	-28.40	29000	20230313	10.00	37300	-14.48	20230621	29000	10.00	20230313	44550	-28.40	20220816	29000	10.00	20230313	0.40	N	100120	500	50 억	3284286	N	N	4	N	N
16	20230728	100735	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	-350	5	-1.10	54873850	1728	9.82	31900	32150	31450	41450	22350	31900	31755.70	32.84	0	-747	32633	32266	31783	31416	30933	32450	31600	50	9550	500	22330	50	1	10001865	3156	11.89	1.34	12	0.02	2653.00	23497.00	44550	20220816	-29.18	29000	20230313	8.79	37300	-15.42	20230621	29000	8.79	20230313	44550	-29.18	20220816	29000	8.79	20230313	0.40	N	100120	500	50 억	3284286	N	N	4	N	N
17	20230728	090743	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31800	-100	5	-0.31	9106950	286	1.63	31900	32150	31800	41450	22350	31900	31842.48	32.84	0	28	32633	32266	31783	31416	30933	32450	31600	50	9550	500	22330	50	1	10001865	3181	11.99	1.35	12	0.00	2653.00	23497.00	44550	20220816	-28.62	29000	20230313	9.66	37300	-14.75	20230621	29000	9.66	20230313	44550	-28.62	20220816	29000	9.66	20230313	0.40	N	100120	500	50 억	3284286	N	N	4	N	N
18	20230727	160736	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31900	500	2	1.59	556511250	17587	43.22	31650	32150	31300	40800	22000	31400	31643.02	32.79	-139	4127	32666	32032	31416	30782	30166	31725	30475	50	9400	500	21980	50	1	10001865	3191	12.02	1.36	12	0.18	2653.00	23497.00	44550	20220816	-28.40	29000	20230313	10.00	37300	-14.48	20230621	29000	10.00	20230313	44550	-28.40	20220816	29000	10.00	20230313	0.41	N	100120	500	50 억	3280104	N	N	4	N	N
19	20230727	150738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31350	-50	5	-0.16	547497100	17301	42.52	31650	32150	31300	40800	22000	31400	31645.40	32.79	-139	3949	32666	32032	31416	30782	30166	31725	30475	50	9400	500	21980	50	1	10001865	3136	11.82	1.33	12	0.17	2653.00	23497.00	44550	20220816	-29.63	29000	20230313	8.10	37300	-15.95	20230621	29000	8.10	20230313	44550	-29.63	20220816	29000	8.10	20230313	0.41	N	100120	500	50 억	3280104	N	N	5	N	N
20	20230727	140734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	200	2	0.64	335827750	10568	25.97	31650	32150	31400	40800	22000	31400	31777.80	32.79	-139	2513	32666	32032	31416	30782	30166	31725	30475	50	9400	500	21980	50	1	10001865	3161	11.91	1.34	12	0.11	2653.00	23497.00	44550	20220816	-29.07	29000	20230313	8.97	37300	-15.28	20230621	29000	8.97	20230313	44550	-29.07	20220816	29000	8.97	20230313	0.41	N	100120	500	50 억	3280104	N	N	5	N	N
21	20230727	130733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31650	250	2	0.80	299985300	9436	23.19	31650	32150	31400	40800	22000	31400	31791.57	32.79	-139	2231	32666	32032	31416	30782	30166	31725	30475	50	9400	500	21980	50	1	10001865	3166	11.93	1.35	12	0.09	2653.00	23497.00	44550	20220816	-28.96	29000	20230313	9.14	37300	-15.15	20230621	29000	9.14	20230313	44550	-28.96	20220816	29000	9.14	20230313	0.41	N	100120	500	50 억	3280104	N	N	5	N	N
22	20230727	120734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31600	200	2	0.64	276336650	8686	21.35	31650	32150	31400	40800	22000	31400	31814.03	32.79	-139	2097	32666	32032	31416	30782	30166	31725	30475	50	9400	500	21980	50	1	10001865	3161	11.91	1.34	12	0.09	2653.00	23497.00	44550	20220816	-29.07	29000	20230313	8.97	37300	-15.28	20230621	29000	8.97	20230313	44550	-29.07	20220816	29000	8.97	20230313	0.41	N	100120	500	50 억	3280104	N	N	5	N	N
23	20230727	110738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	600	2	1.91	228756750	7182	17.65	31650	32150	31400	40800	22000	31400	31851.40	32.79	-139	1934	32666	32032	31416	30782	30166	31725	30475	50	9400	500	21980	50	1	10001865	3201	12.06	1.36	12	0.07	2653.00	23497.00	44550	20220816	-28.17	29000	20230313	10.34	37300	-14.21	20230621	29000	10.34	20230313	44550	-28.17	20220816	29000	10.34	20230313	0.41	N	100120	500	50 억	3280104	N	N	5	N	N
24	20230727	100734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31850	450	2	1.43	99653800	3141	7.72	31650	32000	31400	40800	22000	31400	31726.77	32.79	-139	382	32666	32032	31416	30782	30166	31725	30475	50	9400	500	21980	50	1	10001865	3186	12.01	1.36	12	0.03	2653.00	23497.00	44550	20220816	-28.51	29000	20230313	9.83	37300	-14.61	20230621	29000	9.83	20230313	44550	-28.51	20220816	29000	9.83	20230313	0.41	N	100120	500	50 억	3280104	N	N	5	N	N
25	20230727	090732	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31450	50	2	0.16	11212150	355	0.87	31650	31650	31400	40800	22000	31400	31583.52	32.79	-139	148	32666	32032	31416	30782	30166	31725	30475	50	9400	500	21980	50	1	10001865	3146	11.85	1.34	12	0.00	2653.00	23497.00	44550	20220816	-29.41	29000	20230313	8.45	37300	-15.68	20230621	29000	8.45	20230313	44550	-29.41	20220816	29000	8.45	20230313	0.41	N	100120	500	50 억	3280104	N	N	5	N	N
26	20230726	160732	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31400	-600	5	-1.88	1264012800	40588	180.13	32000	32050	30800	41600	22400	32000	31142.34	32.80	0	-4978	33300	32650	32300	31650	31300	32475	31475	50	9600	500	22400	50	1	10001865	3141	11.84	1.34	12	0.41	2653.00	23497.00	44550	20220816	-29.52	29000	20230313	8.28	37300	-15.82	20230621	29000	8.28	20230313	44550	-29.52	20220816	29000	8.28	20230313	0.41	N	100120	500	50 억	3280243	N	N	5	N	N
27	20230726	150736	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31150	-850	5	-2.66	1189199450	38189	169.49	32000	32050	30800	41600	22400	32000	31139.84	32.80	0	-5848	33300	32650	32300	31650	31300	32475	31475	50	9600	500	22400	50	1	10001865	3116	11.74	1.33	12	0.38	2653.00	23497.00	44550	20220816	-30.08	29000	20230313	7.41	37300	-16.49	20230621	29000	7.41	20230313	44550	-30.08	20220816	29000	7.41	20230313	0.41	N	100120	500	50 억	3280243	N	N	14	N	N
28	20230726	140731	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31100	-900	5	-2.81	1045690250	33584	149.05	32000	32050	30800	41600	22400	32000	31136.56	32.80	0	-6850	33300	32650	32300	31650	31300	32475	31475	50	9600	500	22400	50	1	10001865	3111	11.72	1.32	12	0.34	2653.00	23497.00	44550	20220816	-30.19	29000	20230313	7.24	37300	-16.62	20230621	29000	7.24	20230313	44550	-30.19	20220816	29000	7.24	20230313	0.41	N	100120	500	50 억	3280243	N	N	14	N	N
29	20230726	130729	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31050	-950	5	-2.97	916648300	29437	130.65	32000	32050	30800	41600	22400	32000	31139.32	32.80	0	-6550	33300	32650	32300	31650	31300	32475	31475	50	9600	500	22400	50	1	10001865	3106	11.70	1.32	12	0.29	2653.00	23497.00	44550	20220816	-30.30	29000	20230313	7.07	37300	-16.76	20230621	29000	7.07	20230313	44550	-30.30	20220816	29000	7.07	20230313	0.41	N	100120	500	50 억	3280243	N	N	14	N	N
30	20230726	120732	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31300	-700	5	-2.19	681657700	21867	97.05	32000	32050	30900	41600	22400	32000	31172.90	32.80	0	-6162	33300	32650	32300	31650	31300	32475	31475	50	9600	500	22400	50	1	10001865	3131	11.80	1.33	12	0.22	2653.00	23497.00	44550	20220816	-29.74	29000	20230313	7.93	37300	-16.09	20230621	29000	7.93	20230313	44550	-29.74	20220816	29000	7.93	20230313	0.41	N	100120	500	50 억	3280243	N	N	14	N	N
31	20230726	110726	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31050	-950	5	-2.97	620124950	19897	88.31	32000	32050	30900	41600	22400	32000	31166.76	32.80	0	-6144	33300	32650	32300	31650	31300	32475	31475	50	9600	500	22400	50	1	10001865	3106	11.70	1.32	12	0.20	2653.00	23497.00	44550	20220816	-30.30	29000	20230313	7.07	37300	-16.76	20230621	29000	7.07	20230313	44550	-30.30	20220816	29000	7.07	20230313	0.41	N	100120	500	50 억	3280243	N	N	14	N	N
32	20230726	100733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31100	-900	5	-2.81	237720700	7580	33.64	32000	32050	31050	41600	22400	32000	31361.57	32.80	0	-2193	33300	32650	32300	31650	31300	32475	31475	50	9600	500	22400	50	1	10001865	3111	11.72	1.32	12	0.08	2653.00	23497.00	44550	20220816	-30.19	29000	20230313	7.24	37300	-16.62	20230621	29000	7.24	20230313	44550	-30.19	20220816	29000	7.24	20230313	0.41	N	100120	500	50 억	3280243	N	N	14	N	N
33	20230726	090727	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31550	-450	5	-1.41	46697300	1474	6.54	32000	32050	31550	41600	22400	32000	31680.66	32.80	0	-849	33300	32650	32300	31650	31300	32475	31475	50	9600	500	22400	50	1	10001865	3156	11.89	1.34	12	0.01	2653.00	23497.00	44550	20220816	-29.18	29000	20230313	8.79	37300	-15.42	20230621	29000	8.79	20230313	44550	-29.18	20220816	29000	8.79	20230313	0.41	N	100120	500	50 억	3280243	N	N	14	N	N
34	20230725	160725	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	-800	5	-2.44	721345750	22459	74.36	32500	32950	31950	42600	23000	32800	32118.39	32.80	0	840	33833	33316	32733	32216	31633	33025	31925	50	9800	500	22960	50	1	10001865	3201	12.06	1.36	12	0.22	2653.00	23497.00	44550	20220816	-28.17	29000	20230313	10.34	37300	-14.21	20230621	29000	10.34	20230313	44550	-28.17	20220816	29000	10.34	20230313	0.40	N	100120	500	50 억	3280615	N	N	14	N	N
35	20230725	150719	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32100	-700	5	-2.13	673360550	20960	69.40	32500	32950	31950	42600	23000	32800	32125.98	32.80	0	787	33833	33316	32733	32216	31633	33025	31925	50	9800	500	22960	50	1	10001865	3211	12.10	1.37	12	0.21	2653.00	23497.00	44550	20220816	-27.95	29000	20230313	10.69	37300	-13.94	20230621	29000	10.69	20230313	44550	-27.95	20220816	29000	10.69	20230313	0.40	N	100120	500	50 억	3280615	N	N	0	N	N
36	20230725	140718	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32050	-750	5	-2.29	579814550	18037	59.72	32500	32950	31950	42600	23000	32800	32145.84	32.80	0	-326	33833	33316	32733	32216	31633	33025	31925	50	9800	500	22960	50	1	10001865	3206	12.08	1.36	12	0.18	2653.00	23497.00	44550	20220816	-28.06	29000	20230313	10.52	37300	-14.08	20230621	29000	10.52	20230313	44550	-28.06	20220816	29000	10.52	20230313	0.40	N	100120	500	50 억	3280615	N	N	0	N	N
37	20230725	130725	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32050	-750	5	-2.29	512390500	15934	52.76	32500	32950	31950	42600	23000	32800	32157.05	32.80	0	-405	33833	33316	32733	32216	31633	33025	31925	50	9800	500	22960	50	1	10001865	3206	12.08	1.36	12	0.16	2653.00	23497.00	44550	20220816	-28.06	29000	20230313	10.52	37300	-14.08	20230621	29000	10.52	20230313	44550	-28.06	20220816	29000	10.52	20230313	0.40	N	100120	500	50 억	3280615	N	N	0	N	N
38	20230725	120724	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	31950	-850	5	-2.59	431804000	13420	44.43	32500	32950	31950	42600	23000	32800	32176.15	32.80	0	-1402	33833	33316	32733	32216	31633	33025	31925	50	9800	500	22960	50	1	10001865	3196	12.04	1.36	12	0.13	2653.00	23497.00	44550	20220816	-28.28	29000	20230313	10.17	37300	-14.34	20230621	29000	10.17	20230313	44550	-28.28	20220816	29000	10.17	20230313	0.40	N	100120	500	50 억	3280615	N	N	0	N	N
39	20230725	110723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32000	-800	5	-2.44	344307450	10687	35.39	32500	32950	32000	42600	23000	32800	32217.41	32.80	0	-1578	33833	33316	32733	32216	31633	33025	31925	50	9800	500	22960	50	1	10001865	3201	12.06	1.36	12	0.11	2653.00	23497.00	44550	20220816	-28.17	29000	20230313	10.34	37300	-14.21	20230621	29000	10.34	20230313	44550	-28.17	20220816	29000	10.34	20230313	0.40	N	100120	500	50 억	3280615	N	N	0	N	N
40	20230725	100722	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32200	-600	5	-1.83	171517700	5303	17.56	32500	32950	32150	42600	23000	32800	32343.52	32.80	0	-535	33833	33316	32733	32216	31633	33025	31925	50	9800	500	22960	50	1	10001865	3221	12.14	1.37	12	0.05	2653.00	23497.00	44550	20220816	-27.72	29000	20230313	11.03	37300	-13.67	20230621	29000	11.03	20230313	44550	-27.72	20220816	29000	11.03	20230313	0.40	N	100120	500	50 억	3280615	N	N	0	N	N
41	20230725	090722	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32400	-400	5	-1.22	20565100	635	2.10	32500	32950	32300	42600	23000	32800	32385.98	32.80	0	-16	33833	33316	32733	32216	31633	33025	31925	50	9800	500	22960	50	1	10001865	3241	12.21	1.38	12	0.01	2653.00	23497.00	44550	20220816	-27.27	29000	20230313	11.72	37300	-13.14	20230621	29000	11.72	20230313	44550	-27.27	20220816	29000	11.72	20230313	0.40	N	100120	500	50 억	3280615	N	N	0	N	N
42	20230724	160725	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32800	-450	5	-1.35	982753800	30083	177.75	33100	33250	32150	43200	23300	33250	32668.03	32.79	0	3678	34116	33682	33416	32982	32716	33550	32850	50	9950	500	23270	50	1	10001865	3281	12.36	1.40	12	0.30	2653.00	23497.00	44550	20220816	-26.37	29000	20230313	13.10	37300	-12.06	20230621	29000	13.10	20230313	44550	-26.37	20220816	29000	13.10	20230313	0.40	N	100120	500	50 억	3279868	N	N	5	N	N
43	20230724	150721	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32600	-650	5	-1.95	939224150	28748	169.87	33100	33250	32150	43200	23300	33250	32670.94	32.79	0	3493	34116	33682	33416	32982	32716	33550	32850	50	9950	500	23270	50	1	10001865	3261	12.29	1.39	12	0.29	2653.00	23497.00	44550	20220816	-26.82	29000	20230313	12.41	37300	-12.60	20230621	29000	12.41	20230313	44550	-26.82	20220816	29000	12.41	20230313	0.40	N	100120	500	50 억	3279868	N	N	5	N	N
44	20230724	140718	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32550	-700	5	-2.11	819955950	25083	148.21	33100	33250	32150	43200	23300	33250	32689.71	32.79	0	2548	34116	33682	33416	32982	32716	33550	32850	50	9950	500	23270	50	1	10001865	3256	12.27	1.39	12	0.25	2653.00	23497.00	44550	20220816	-26.94	29000	20230313	12.24	37300	-12.73	20230621	29000	12.24	20230313	44550	-26.94	20220816	29000	12.24	20230313	0.40	N	100120	500	50 억	3279868	N	N	5	N	N
45	20230724	130720	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32500	-750	5	-2.26	642009100	19599	115.81	33100	33250	32250	43200	23300	33250	32757.24	32.79	0	1744	34116	33682	33416	32982	32716	33550	32850	50	9950	500	23270	50	1	10001865	3251	12.25	1.38	12	0.20	2653.00	23497.00	44550	20220816	-27.05	29000	20230313	12.07	37300	-12.87	20230621	29000	12.07	20230313	44550	-27.05	20220816	29000	12.07	20230313	0.40	N	100120	500	50 억	3279868	N	N	5	N	N
46	20230724	120720	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32450	-800	5	-2.41	557305350	16987	100.37	33100	33250	32450	43200	23300	33250	32807.76	32.79	0	1238	34116	33682	33416	32982	32716	33550	32850	50	9950	500	23270	50	1	10001865	3246	12.23	1.38	12	0.17	2653.00	23497.00	44550	20220816	-27.16	29000	20230313	11.90	37300	-13.00	20230621	29000	11.90	20230313	44550	-27.16	20220816	29000	11.90	20230313	0.40	N	100120	500	50 억	3279868	N	N	5	N	N
47	20230724	110723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32850	-400	5	-1.20	327230050	9937	58.72	33100	33250	32700	43200	23300	33250	32930.47	32.79	0	438	34116	33682	33416	32982	32716	33550	32850	50	9950	500	23270	50	1	10001865	3286	12.38	1.40	12	0.10	2653.00	23497.00	44550	20220816	-26.26	29000	20230313	13.28	37300	-11.93	20230621	29000	13.28	20230313	44550	-26.26	20220816	29000	13.28	20230313	0.40	N	100120	500	50 억	3279868	N	N	5	N	N
48	20230724	100716	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33000	-250	5	-0.75	175275600	5313	31.39	33100	33250	32700	43200	23300	33250	32989.95	32.79	0	-405	34116	33682	33416	32982	32716	33550	32850	50	9950	500	23270	50	1	10001865	3301	12.44	1.40	12	0.05	2653.00	23497.00	44550	20220816	-25.93	29000	20230313	13.79	37300	-11.53	20230621	29000	13.79	20230313	44550	-25.93	20220816	29000	13.79	20230313	0.40	N	100120	500	50 억	3279868	N	N	5	N	N
49	20230724	090720	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	32800	-450	5	-1.35	44886050	1362	8.05	33100	33150	32700	43200	23300	33250	32955.98	32.79	0	-447	34116	33682	33416	32982	32716	33550	32850	50	9950	500	23270	50	1	10001865	3281	12.36	1.40	12	0.01	2653.00	23497.00	44550	20220816	-26.37	29000	20230313	13.10	37300	-12.06	20230621	29000	13.10	20230313	44550	-26.37	20220816	29000	13.10	20230313	0.40	N	100120	500	50 억	3279868	N	N	5	N	N
50	20230721	160713	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33250	-650	5	-1.92	562097450	16811	178.69	33700	33850	33150	44050	23750	33900	33435.74	32.81	0	-253	34633	34266	34033	33666	33433	34150	33550	50	10150	500	23730	50	1	10001865	3326	12.53	1.42	12	0.17	2653.00	23497.00	44550	20220816	-25.36	29000	20230313	14.66	37300	-10.86	20230621	29000	14.66	20230313	44550	-25.36	20220816	29000	14.66	20230313	0.41	N	100120	500	50 억	3281615	N	N	5	N	N
51	20230721	150716	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33350	-550	5	-1.62	482503950	14418	153.25	33700	33850	33250	44050	23750	33900	33464.78	32.81	0	-318	34633	34266	34033	33666	33433	34150	33550	50	10150	500	23730	50	1	10001865	3336	12.57	1.42	12	0.14	2653.00	23497.00	44550	20220816	-25.14	29000	20230313	15.00	37300	-10.59	20230621	29000	15.00	20230313	44550	-25.14	20220816	29000	15.00	20230313	0.41	N	100120	500	50 억	3281615	N	N	3	N	N
52	20230721	140713	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	-500	5	-1.47	352440450	10519	111.81	33700	33850	33350	44050	23750	33900	33504.38	32.81	0	-471	34633	34266	34033	33666	33433	34150	33550	50	10150	500	23730	50	1	10001865	3341	12.59	1.42	12	0.11	2653.00	23497.00	44550	20220816	-25.03	29000	20230313	15.17	37300	-10.46	20230621	29000	15.17	20230313	44550	-25.03	20220816	29000	15.17	20230313	0.41	N	100120	500	50 억	3281615	N	N	3	N	N
53	20230721	130716	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33400	-500	5	-1.47	301484200	8995	95.61	33700	33850	33350	44050	23750	33900	33516.01	32.81	0	-3	34633	34266	34033	33666	33433	34150	33550	50	10150	500	23730	50	1	10001865	3341	12.59	1.42	12	0.09	2653.00	23497.00	44550	20220816	-25.03	29000	20230313	15.17	37300	-10.46	20230621	29000	15.17	20230313	44550	-25.03	20220816	29000	15.17	20230313	0.41	N	100120	500	50 억	3281615	N	N	3	N	N
54	20230721	120724	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	-450	5	-1.33	227927400	6797	72.25	33700	33850	33350	44050	23750	33900	33532.45	32.81	0	1389	34633	34266	34033	33666	33433	34150	33550	50	10150	500	23730	50	1	10001865	3346	12.61	1.42	12	0.07	2653.00	23497.00	44550	20220816	-24.92	29000	20230313	15.34	37300	-10.32	20230621	29000	15.34	20230313	44550	-24.92	20220816	29000	15.34	20230313	0.41	N	100120	500	50 억	3281615	N	N	3	N	N
55	20230721	110719	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	-400	5	-1.18	178399150	5318	56.53	33700	33850	33350	44050	23750	33900	33544.95	32.81	0	1161	34633	34266	34033	33666	33433	34150	33550	50	10150	500	23730	50	1	10001865	3351	12.63	1.43	12	0.05	2653.00	23497.00	44550	20220816	-24.80	29000	20230313	15.52	37300	-10.19	20230621	29000	15.52	20230313	44550	-24.80	20220816	29000	15.52	20230313	0.41	N	100120	500	50 억	3281615	N	N	3	N	N
56	20230721	100719	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33450	-450	5	-1.33	83226550	2480	26.36	33700	33850	33350	44050	23750	33900	33556.32	32.81	0	807	34633	34266	34033	33666	33433	34150	33550	50	10150	500	23730	50	1	10001865	3346	12.61	1.42	12	0.02	2653.00	23497.00	44550	20220816	-24.92	29000	20230313	15.34	37300	-10.32	20230621	29000	15.34	20230313	44550	-24.92	20220816	29000	15.34	20230313	0.41	N	100120	500	50 억	3281615	N	N	3	N	N
57	20230721	090718	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33600	-300	5	-0.88	11037200	328	3.49	33700	33700	33550	44050	23750	33900	33633.77	32.81	0	187	34633	34266	34033	33666	33433	34150	33550	50	10150	500	23730	50	1	10001865	3361	12.66	1.43	12	0.00	2653.00	23497.00	44550	20220816	-24.58	29000	20230313	15.86	37300	-9.92	20230621	29000	15.86	20230313	44550	-24.58	20220816	29000	15.86	20230313	0.41	N	100120	500	50 억	3281615	N	N	3	N	N
58	20230720	160712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	-250	5	-0.73	315118400	9268	59.07	34300	34400	33800	44350	23950	34150	34000.91	32.83	0	-1081	34783	34466	33983	33666	33183	34625	33825	50	10200	500	23900	50	1	10001865	3391	12.78	1.44	12	0.09	2653.00	23497.00	44550	20220816	-23.91	29000	20230313	16.90	37300	-9.12	20230621	29000	16.90	20230313	44550	-23.91	20220816	29000	16.90	20230313	0.41	N	100120	500	50 억	3283595	N	N	3	N	N
59	20230720	150712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	-250	5	-0.73	305995100	8999	57.36	34300	34400	33800	44350	23950	34150	34003.23	32.83	0	-1086	34783	34466	33983	33666	33183	34625	33825	50	10200	500	23900	50	1	10001865	3391	12.78	1.44	12	0.09	2653.00	23497.00	44550	20220816	-23.91	29000	20230313	16.90	37300	-9.12	20230621	29000	16.90	20230313	44550	-23.91	20220816	29000	16.90	20230313	0.41	N	100120	500	50 억	3283595	N	N	36	N	N
60	20230720	140711	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	-250	5	-0.73	259897400	7640	48.69	34300	34400	33800	44350	23950	34150	34017.98	32.83	0	-851	34783	34466	33983	33666	33183	34625	33825	50	10200	500	23900	50	1	10001865	3391	12.78	1.44	12	0.08	2653.00	23497.00	44550	20220816	-23.91	29000	20230313	16.90	37300	-9.12	20230621	29000	16.90	20230313	44550	-23.91	20220816	29000	16.90	20230313	0.41	N	100120	500	50 억	3283595	N	N	36	N	N
61	20230720	130711	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	-250	5	-0.73	233404450	6858	43.71	34300	34400	33800	44350	23950	34150	34033.89	32.83	0	-606	34783	34466	33983	33666	33183	34625	33825	50	10200	500	23900	50	1	10001865	3391	12.78	1.44	12	0.07	2653.00	23497.00	44550	20220816	-23.91	29000	20230313	16.90	37300	-9.12	20230621	29000	16.90	20230313	44550	-23.91	20220816	29000	16.90	20230313	0.41	N	100120	500	50 억	3283595	N	N	36	N	N
62	20230720	120716	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	-300	5	-0.88	205498200	6034	38.46	34300	34400	33800	44350	23950	34150	34056.71	32.83	0	-561	34783	34466	33983	33666	33183	34625	33825	50	10200	500	23900	50	1	10001865	3386	12.76	1.44	12	0.06	2653.00	23497.00	44550	20220816	-24.02	29000	20230313	16.72	37300	-9.25	20230621	29000	16.72	20230313	44550	-24.02	20220816	29000	16.72	20230313	0.41	N	100120	500	50 억	3283595	N	N	36	N	N
63	20230720	110714	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-150	5	-0.44	179239850	5260	33.52	34300	34400	33800	44350	23950	34150	34076.02	32.83	0	-206	34783	34466	33983	33666	33183	34625	33825	50	10200	500	23900	50	1	10001865	3401	12.82	1.45	12	0.05	2653.00	23497.00	44550	20220816	-23.68	29000	20230313	17.24	37300	-8.85	20230621	29000	17.24	20230313	44550	-23.68	20220816	29000	17.24	20230313	0.41	N	100120	500	50 억	3283595	N	N	36	N	N
64	20230720	100707	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	50	2	0.15	72536100	2120	13.51	34300	34400	34000	44350	23950	34150	34215.14	32.83	0	666	34783	34466	33983	33666	33183	34625	33825	50	10200	500	23900	50	1	10001865	3421	12.89	1.46	12	0.02	2653.00	23497.00	44550	20220816	-23.23	29000	20230313	17.93	37300	-8.31	20230621	29000	17.93	20230313	44550	-23.23	20220816	29000	17.93	20230313	0.41	N	100120	500	50 억	3283595	N	N	36	N	N
65	20230720	090707	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-150	5	-0.44	16456850	482	3.07	34300	34300	34000	44350	23950	34150	34142.84	32.83	0	-167	34783	34466	33983	33666	33183	34625	33825	50	10200	500	23900	50	1	10001865	3401	12.82	1.45	12	0.00	2653.00	23497.00	44550	20220816	-23.68	29000	20230313	17.24	37300	-8.85	20230621	29000	17.24	20230313	44550	-23.68	20220816	29000	17.24	20230313	0.41	N	100120	500	50 억	3283595	N	N	36	N	N
66	20230719	160721	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	250	2	0.74	531329050	15640	80.55	33900	34300	33500	44050	23750	33900	33972.32	32.81	0	3651	35200	34550	34150	33500	33100	34350	33300	50	10150	500	23730	50	1	10001865	3416	12.87	1.45	12	0.16	2653.00	23497.00	44550	20220816	-23.34	29000	20230313	17.76	37300	-8.45	20230621	29000	17.76	20230313	44550	-23.34	20220816	29000	17.76	20230313	0.39	N	100120	500	50 억	3281476	N	N	36	N	N
67	20230719	150721	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	250	2	0.74	511251350	15052	77.52	33900	34300	33500	44050	23750	33900	33965.68	32.81	0	3360	35200	34550	34150	33500	33100	34350	33300	50	10150	500	23730	50	1	10001865	3416	12.87	1.45	12	0.15	2653.00	23497.00	44550	20220816	-23.34	29000	20230313	17.76	37300	-8.45	20230621	29000	17.76	20230313	44550	-23.34	20220816	29000	17.76	20230313	0.39	N	100120	500	50 억	3281476	N	N	16	N	N
68	20230719	140722	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	250	2	0.74	468089250	13788	71.01	33900	34300	33500	44050	23750	33900	33949.03	32.81	0	3096	35200	34550	34150	33500	33100	34350	33300	50	10150	500	23730	50	1	10001865	3416	12.87	1.45	12	0.14	2653.00	23497.00	44550	20220816	-23.34	29000	20230313	17.76	37300	-8.45	20230621	29000	17.76	20230313	44550	-23.34	20220816	29000	17.76	20230313	0.39	N	100120	500	50 억	3281476	N	N	16	N	N
69	20230719	130714	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	250	2	0.74	425049850	12527	64.52	33900	34300	33500	44050	23750	33900	33930.70	32.81	0	2805	35200	34550	34150	33500	33100	34350	33300	50	10150	500	23730	50	1	10001865	3416	12.87	1.45	12	0.13	2653.00	23497.00	44550	20220816	-23.34	29000	20230313	17.76	37300	-8.45	20230621	29000	17.76	20230313	44550	-23.34	20220816	29000	17.76	20230313	0.39	N	100120	500	50 억	3281476	N	N	16	N	N
70	20230719	120723	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	100	2	0.29	369557850	10901	56.14	33900	34300	33500	44050	23750	33900	33901.28	32.81	0	1577	35200	34550	34150	33500	33100	34350	33300	50	10150	500	23730	50	1	10001865	3401	12.82	1.45	12	0.11	2653.00	23497.00	44550	20220816	-23.68	29000	20230313	17.24	37300	-8.85	20230621	29000	17.24	20230313	44550	-23.68	20220816	29000	17.24	20230313	0.39	N	100120	500	50 억	3281476	N	N	16	N	N
71	20230719	110722	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	-100	5	-0.29	269685100	7948	40.94	33900	34300	33500	44050	23750	33900	33931.19	32.81	0	131	35200	34550	34150	33500	33100	34350	33300	50	10150	500	23730	50	1	10001865	3381	12.74	1.44	12	0.08	2653.00	23497.00	44550	20220816	-24.13	29000	20230313	16.55	37300	-9.38	20230621	29000	16.55	20230313	44550	-24.13	20220816	29000	16.55	20230313	0.39	N	100120	500	50 억	3281476	N	N	16	N	N
72	20230719	100716	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	-100	5	-0.29	127274350	3743	19.28	33900	34300	33500	44050	23750	33900	34003.30	32.81	0	-174	35200	34550	34150	33500	33100	34350	33300	50	10150	500	23730	50	1	10001865	3381	12.74	1.44	12	0.04	2653.00	23497.00	44550	20220816	-24.13	29000	20230313	16.55	37300	-9.38	20230621	29000	16.55	20230313	44550	-24.13	20220816	29000	16.55	20230313	0.39	N	100120	500	50 억	3281476	N	N	16	N	N
73	20230719	090717	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33500	-400	5	-1.18	18524600	548	2.82	33900	34000	33500	44050	23750	33900	33804.01	32.81	0	-348	35200	34550	34150	33500	33100	34350	33300	50	10150	500	23730	50	1	10001865	3351	12.63	1.43	12	0.01	2653.00	23497.00	44550	20220816	-24.80	29000	20230313	15.52	37300	-10.19	20230621	29000	15.52	20230313	44550	-24.80	20220816	29000	15.52	20230313	0.39	N	100120	500	50 억	3281476	N	N	16	N	N
74	20230718	160715	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	-650	5	-1.88	659974100	19401	107.26	34550	34800	33750	44900	24200	34550	34017.54	32.85	0	-4456	35183	34866	34433	34116	33683	34650	33900	50	10350	500	24180	50	1	10001865	3391	12.78	1.44	12	0.19	2653.00	23497.00	44550	20220816	-23.91	29000	20230313	16.90	37300	-9.12	20230621	29000	16.90	20230313	44550	-23.91	20220816	29000	16.90	20230313	0.38	N	100120	500	50 억	3285913	N	N	16	N	N
75	20230718	150715	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	-750	5	-2.17	625472200	18382	101.63	34550	34800	33750	44900	24200	34550	34026.34	32.85	0	-4475	35183	34866	34433	34116	33683	34650	33900	50	10350	500	24180	50	1	10001865	3381	12.74	1.44	12	0.18	2653.00	23497.00	44550	20220816	-24.13	29000	20230313	16.55	37300	-9.38	20230621	29000	16.55	20230313	44550	-24.13	20220816	29000	16.55	20230313	0.38	N	100120	500	50 억	3285913	N	N	28	N	N
76	20230718	140712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	-700	5	-2.03	535613550	15726	86.95	34550	34800	33800	44900	24200	34550	34059.11	32.85	0	-3825	35183	34866	34433	34116	33683	34650	33900	50	10350	500	24180	50	1	10001865	3386	12.76	1.44	12	0.16	2653.00	23497.00	44550	20220816	-24.02	29000	20230313	16.72	37300	-9.25	20230621	29000	16.72	20230313	44550	-24.02	20220816	29000	16.72	20230313	0.38	N	100120	500	50 억	3285913	N	N	28	N	N
77	20230718	130712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33900	-650	5	-1.88	425152850	12468	68.93	34550	34800	33850	44900	24200	34550	34099.52	32.85	0	-2062	35183	34866	34433	34116	33683	34650	33900	50	10350	500	24180	50	1	10001865	3391	12.78	1.44	12	0.12	2653.00	23497.00	44550	20220816	-23.91	29000	20230313	16.90	37300	-9.12	20230621	29000	16.90	20230313	44550	-23.91	20220816	29000	16.90	20230313	0.38	N	100120	500	50 억	3285913	N	N	28	N	N
78	20230718	120718	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33950	-600	5	-1.74	387219950	11350	62.75	34550	34800	33850	44900	24200	34550	34116.30	32.85	0	-2163	35183	34866	34433	34116	33683	34650	33900	50	10350	500	24180	50	1	10001865	3396	12.80	1.44	12	0.11	2653.00	23497.00	44550	20220816	-23.79	29000	20230313	17.07	37300	-8.98	20230621	29000	17.07	20230313	44550	-23.79	20220816	29000	17.07	20230313	0.38	N	100120	500	50 억	3285913	N	N	28	N	N
79	20230718	110719	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-550	5	-1.59	245623050	7179	39.69	34550	34800	34000	44900	24200	34550	34214.10	32.85	0	-1191	35183	34866	34433	34116	33683	34650	33900	50	10350	500	24180	50	1	10001865	3401	12.82	1.45	12	0.07	2653.00	23497.00	44550	20220816	-23.68	29000	20230313	17.24	37300	-8.85	20230621	29000	17.24	20230313	44550	-23.68	20220816	29000	17.24	20230313	0.38	N	100120	500	50 억	3285913	N	N	28	N	N
80	20230718	100711	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-300	5	-0.87	163895400	4784	26.45	34550	34800	34050	44900	24200	34550	34259.07	32.85	0	-416	35183	34866	34433	34116	33683	34650	33900	50	10350	500	24180	50	1	10001865	3426	12.91	1.46	12	0.05	2653.00	23497.00	44550	20220816	-23.12	29000	20230313	18.10	37300	-8.18	20230621	29000	18.10	20230313	44550	-23.12	20220816	29000	18.10	20230313	0.38	N	100120	500	50 억	3285913	N	N	28	N	N
81	20230718	090710	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34500	-50	5	-0.14	6319250	183	1.01	34550	34550	34350	44900	24200	34550	34531.42	32.85	0	-147	35183	34866	34433	34116	33683	34650	33900	50	10350	500	24180	50	1	10001865	3451	13.00	1.47	12	0.00	2653.00	23497.00	44550	20220816	-22.56	29000	20230313	18.97	37300	-7.51	20230621	29000	18.97	20230313	44550	-22.56	20220816	29000	18.97	20230313	0.38	N	100120	500	50 억	3285913	N	N	28	N	N
82	20230717	160713	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	-150	5	-0.43	620107850	18085	95.64	34750	34750	34000	45100	24300	34700	34288.08	32.83	0	-747	35466	35082	34716	34332	33966	34900	34150	50	10400	500	24290	50	1	10001865	3456	13.02	1.47	12	0.18	2653.00	23497.00	44550	20220816	-22.45	29000	20230313	19.14	37300	-7.37	20230621	29000	19.14	20230313	44550	-22.45	20220816	29000	19.14	20230313	0.39	N	100120	500	50 억	3283481	N	N	28	N	N
83	20230717	150708	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	-500	5	-1.44	592787950	17290	91.44	34750	34750	34000	45100	24300	34700	34285.02	32.83	0	-787	35466	35082	34716	34332	33966	34900	34150	50	10400	500	24290	50	1	10001865	3421	12.89	1.46	12	0.17	2653.00	23497.00	44550	20220816	-23.23	29000	20230313	17.93	37300	-8.31	20230621	29000	17.93	20230313	44550	-23.23	20220816	29000	17.93	20230313	0.39	N	100120	500	50 억	3283481	N	N	2	N	N
84	20230717	140711	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	-600	5	-1.73	527474750	15377	81.32	34750	34750	34000	45100	24300	34700	34302.84	32.83	0	-1221	35466	35082	34716	34332	33966	34900	34150	50	10400	500	24290	50	1	10001865	3411	12.85	1.45	12	0.15	2653.00	23497.00	44550	20220816	-23.46	29000	20230313	17.59	37300	-8.58	20230621	29000	17.59	20230313	44550	-23.46	20220816	29000	17.59	20230313	0.39	N	100120	500	50 억	3283481	N	N	2	N	N
85	20230717	130705	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	-600	5	-1.73	440077300	12814	67.77	34750	34750	34000	45100	24300	34700	34343.48	32.83	0	-1568	35466	35082	34716	34332	33966	34900	34150	50	10400	500	24290	50	1	10001865	3411	12.85	1.45	12	0.13	2653.00	23497.00	44550	20220816	-23.46	29000	20230313	17.59	37300	-8.58	20230621	29000	17.59	20230313	44550	-23.46	20220816	29000	17.59	20230313	0.39	N	100120	500	50 억	3283481	N	N	2	N	N
86	20230717	120713	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-450	5	-1.30	291904350	8473	44.81	34750	34750	34200	45100	24300	34700	34451.12	32.83	0	-783	35466	35082	34716	34332	33966	34900	34150	50	10400	500	24290	50	1	10001865	3426	12.91	1.46	12	0.08	2653.00	23497.00	44550	20220816	-23.12	29000	20230313	18.10	37300	-8.18	20230621	29000	18.10	20230313	44550	-23.12	20220816	29000	18.10	20230313	0.39	N	100120	500	50 억	3283481	N	N	2	N	N
87	20230717	110705	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34300	-400	5	-1.15	169189050	4903	25.93	34750	34750	34200	45100	24300	34700	34507.25	32.83	0	294	35466	35082	34716	34332	33966	34900	34150	50	10400	500	24290	50	1	10001865	3431	12.93	1.46	12	0.05	2653.00	23497.00	44550	20220816	-23.01	29000	20230313	18.28	37300	-8.04	20230621	29000	18.28	20230313	44550	-23.01	20220816	29000	18.28	20230313	0.39	N	100120	500	50 억	3283481	N	N	2	N	N
88	20230717	100706	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34650	-50	5	-0.14	72663050	2105	11.13	34750	34750	34350	45100	24300	34700	34519.26	32.83	0	321	35466	35082	34716	34332	33966	34900	34150	50	10400	500	24290	50	1	10001865	3466	13.06	1.47	12	0.02	2653.00	23497.00	44550	20220816	-22.22	29000	20230313	19.48	37300	-7.10	20230621	29000	19.48	20230313	44550	-22.22	20220816	29000	19.48	20230313	0.39	N	100120	500	50 억	3283481	N	N	2	N	N
89	20230717	090705	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	-150	5	-0.43	10515950	303	1.60	34750	34750	34550	45100	24300	34700	34706.11	32.83	0	-218	35466	35082	34716	34332	33966	34900	34150	50	10400	500	24290	50	1	10001865	3456	13.02	1.47	12	0.00	2653.00	23497.00	44550	20220816	-22.45	29000	20230313	19.14	37300	-7.37	20230621	29000	19.14	20230313	44550	-22.45	20220816	29000	19.14	20230313	0.39	N	100120	500	50 억	3283481	N	N	2	N	N
90	20230714	160705	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	-100	5	-0.29	653255500	18875	152.96	34800	35100	34350	45200	24400	34800	34609.56	32.78	0	4126	35733	35266	34983	34516	34233	35125	34375	50	10400	500	24360	50	1	10001865	3471	13.08	1.48	12	0.19	2653.00	23497.00	44550	20220816	-22.11	29000	20230313	19.66	37300	-6.97	20230621	29000	19.66	20230313	44550	-22.11	20220816	29000	19.66	20230313	0.37	N	100120	500	50 억	3278803	N	N	2	N	N
91	20230714	150709	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34650	-150	5	-0.43	624820500	18055	146.31	34800	35100	34350	45200	24400	34800	34606.51	32.78	0	3876	35733	35266	34983	34516	34233	35125	34375	50	10400	500	24360	50	1	10001865	3466	13.06	1.47	12	0.18	2653.00	23497.00	44550	20220816	-22.22	29000	20230313	19.48	37300	-7.10	20230621	29000	19.48	20230313	44550	-22.22	20220816	29000	19.48	20230313	0.37	N	100120	500	50 억	3278803	N	N	31	N	N
92	20230714	140712	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	-250	5	-0.72	553222500	15987	129.55	34800	35100	34350	45200	24400	34800	34604.52	32.78	0	3893	35733	35266	34983	34516	34233	35125	34375	50	10400	500	24360	50	1	10001865	3456	13.02	1.47	12	0.16	2653.00	23497.00	44550	20220816	-22.45	29000	20230313	19.14	37300	-7.37	20230621	29000	19.14	20230313	44550	-22.45	20220816	29000	19.14	20230313	0.37	N	100120	500	50 억	3278803	N	N	31	N	N
93	20230714	130702	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	-350	5	-1.01	423998500	12246	99.24	34800	35100	34350	45200	24400	34800	34623.43	32.78	0	1886	35733	35266	34983	34516	34233	35125	34375	50	10400	500	24360	50	1	10001865	3446	12.99	1.47	12	0.12	2653.00	23497.00	44550	20220816	-22.67	29000	20230313	18.79	37300	-7.64	20230621	29000	18.79	20230313	44550	-22.67	20220816	29000	18.79	20230313	0.37	N	100120	500	50 억	3278803	N	N	31	N	N
94	20230714	120704	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34600	-200	5	-0.57	303900350	8763	71.01	34800	35100	34500	45200	24400	34800	34679.94	32.78	0	641	35733	35266	34983	34516	34233	35125	34375	50	10400	500	24360	50	1	10001865	3461	13.04	1.47	12	0.09	2653.00	23497.00	44550	20220816	-22.33	29000	20230313	19.31	37300	-7.24	20230621	29000	19.31	20230313	44550	-22.33	20220816	29000	19.31	20230313	0.37	N	100120	500	50 억	3278803	N	N	31	N	N
95	20230714	110710	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	-100	5	-0.29	215199900	6200	50.24	34800	35100	34500	45200	24400	34800	34709.66	32.78	0	737	35733	35266	34983	34516	34233	35125	34375	50	10400	500	24360	50	1	10001865	3471	13.08	1.48	12	0.06	2653.00	23497.00	44550	20220816	-22.11	29000	20230313	19.66	37300	-6.97	20230621	29000	19.66	20230313	44550	-22.11	20220816	29000	19.66	20230313	0.37	N	100120	500	50 억	3278803	N	N	31	N	N
96	20230714	100711	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	-250	5	-0.72	174003000	5016	40.65	34800	35100	34500	45200	24400	34800	34689.59	32.78	0	331	35733	35266	34983	34516	34233	35125	34375	50	10400	500	24360	50	1	10001865	3456	13.02	1.47	12	0.05	2653.00	23497.00	44550	20220816	-22.45	29000	20230313	19.14	37300	-7.37	20230621	29000	19.14	20230313	44550	-22.45	20220816	29000	19.14	20230313	0.37	N	100120	500	50 억	3278803	N	N	31	N	N
97	20230714	090708	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34800	0	3	0.00	26720350	768	6.22	34800	34900	34750	45200	24400	34800	34792.12	32.78	0	124	35733	35266	34983	34516	34233	35125	34375	50	10400	500	24360	50	1	10001865	3481	13.12	1.48	12	0.01	2653.00	23497.00	44550	20220816	-21.89	29000	20230313	20.00	37300	-6.70	20230621	29000	20.00	20230313	44550	-21.89	20220816	29000	20.00	20230313	0.37	N	100120	500	50 억	3278803	N	N	31	N	N
98	20230713	160705	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34800	-100	5	-0.29	431944100	12322	19.27	34900	35450	34700	45350	24450	34900	35055.74	32.80	0	-1780	38400	36650	35550	33800	32700	36100	33250	50	10450	500	24430	50	1	10001865	3481	13.12	1.48	12	0.12	2653.00	23497.00	44550	20220816	-21.89	29000	20230313	20.00	37300	-6.70	20230621	29000	20.00	20230313	44550	-21.89	20220816	29000	20.00	20230313	0.37	N	100120	500	50 억	3280493	N	N	31	N	N
99	20230713	150700	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34850	-50	5	-0.14	378909650	10797	16.89	34900	35450	34800	45350	24450	34900	35093.98	32.80	0	-1878	38400	36650	35550	33800	32700	36100	33250	50	10450	500	24430	50	1	10001865	3486	13.14	1.48	12	0.11	2653.00	23497.00	44550	20220816	-21.77	29000	20230313	20.17	37300	-6.57	20230621	29000	20.17	20230313	44550	-21.77	20220816	29000	20.17	20230313	0.37	N	100120	500	50 억	3280493	N	N	7	N	N
100	20230713	140659	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	200	2	0.57	295997800	8424	13.18	34900	35450	34800	45350	24450	34900	35137.44	32.80	0	-1329	38400	36650	35550	33800	32700	36100	33250	50	10450	500	24430	50	1	10001865	3511	13.23	1.49	12	0.08	2653.00	23497.00	44550	20220816	-21.21	29000	20230313	21.03	37300	-5.90	20230621	29000	21.03	20230313	44550	-21.21	20220816	29000	21.03	20230313	0.37	N	100120	500	50 억	3280493	N	N	7	N	N
101	20230713	130703	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	200	2	0.57	258373850	7352	11.50	34900	35450	34800	45350	24450	34900	35143.34	32.80	0	-1039	38400	36650	35550	33800	32700	36100	33250	50	10450	500	24430	50	1	10001865	3511	13.23	1.49	12	0.07	2653.00	23497.00	44550	20220816	-21.21	29000	20230313	21.03	37300	-5.90	20230621	29000	21.03	20230313	44550	-21.21	20220816	29000	21.03	20230313	0.37	N	100120	500	50 억	3280493	N	N	7	N	N
102	20230713	120658	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	250	2	0.72	221939500	6314	9.88	34900	35450	34800	45350	24450	34900	35150.38	32.80	0	-577	38400	36650	35550	33800	32700	36100	33250	50	10450	500	24430	50	1	10001865	3516	13.25	1.50	12	0.06	2653.00	23497.00	44550	20220816	-21.10	29000	20230313	21.21	37300	-5.76	20230621	29000	21.21	20230313	44550	-21.10	20220816	29000	21.21	20230313	0.37	N	100120	500	50 억	3280493	N	N	7	N	N
103	20230713	110703	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	300	2	0.86	177641850	5053	7.90	34900	35450	34800	45350	24450	34900	35155.72	32.80	0	-411	38400	36650	35550	33800	32700	36100	33250	50	10450	500	24430	50	1	10001865	3521	13.27	1.50	12	0.05	2653.00	23497.00	44550	20220816	-20.99	29000	20230313	21.38	37300	-5.63	20230621	29000	21.38	20230313	44550	-20.99	20220816	29000	21.38	20230313	0.37	N	100120	500	50 억	3280493	N	N	7	N	N
104	20230713	100659	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35100	200	2	0.57	122080050	3473	5.43	34900	35450	34800	45350	24450	34900	35151.18	32.80	0	-422	38400	36650	35550	33800	32700	36100	33250	50	10450	500	24430	50	1	10001865	3511	13.23	1.49	12	0.03	2653.00	23497.00	44550	20220816	-21.21	29000	20230313	21.03	37300	-5.90	20230621	29000	21.03	20230313	44550	-21.21	20220816	29000	21.03	20230313	0.37	N	100120	500	50 억	3280493	N	N	7	N	N
105	20230713	090639	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	300	2	0.86	12826100	367	0.57	34900	35200	34800	45350	24450	34900	34948.50	32.80	0	99	38400	36650	35550	33800	32700	36100	33250	50	10450	500	24430	50	1	10001865	3521	13.27	1.50	12	0.00	2653.00	23497.00	44550	20220816	-20.99	29000	20230313	21.38	37300	-5.63	20230621	29000	21.38	20230313	44550	-20.99	20220816	29000	21.38	20230313	0.37	N	100120	500	50 억	3280493	N	N	7	N	N
106	20230712	160657	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	250	2	0.72	2278846850	63750	595.96	35450	37300	34450	45000	24300	34650	35748.11	32.85	0	-4940	35483	35066	34383	33966	33283	35275	34175	50	10350	500	24250	50	1	10001865	3491	13.15	1.49	12	0.64	2653.00	23497.00	44550	20220816	-21.66	29000	20230313	20.34	37300	0.00	20230621	29000	20.34	20230313	44550	-21.66	20220816	29000	20.34	20230313	0.38	N	100120	500	50 억	3285432	N	N	7	N	N
107	20230712	150652	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35150	500	2	1.44	2229100250	62328	582.67	35450	37300	34450	45000	24300	34650	35764.03	32.85	0	-4875	35483	35066	34383	33966	33283	35275	34175	50	10350	500	24250	50	1	10001865	3516	13.25	1.50	12	0.62	2653.00	23497.00	44550	20220816	-21.10	29000	20230313	21.21	37300	0.00	20230621	29000	21.21	20230313	44550	-21.10	20220816	29000	21.21	20230313	0.38	N	100120	500	50 억	3285432	N	N	24	N	N
108	20230712	140651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35250	600	2	1.73	2014261750	56207	525.45	35450	37300	34450	45000	24300	34650	35836.49	32.85	0	-4477	35483	35066	34383	33966	33283	35275	34175	50	10350	500	24250	50	1	10001865	3526	13.29	1.50	12	0.56	2653.00	23497.00	44550	20220816	-20.88	29000	20230313	21.55	37300	0.00	20230621	29000	21.55	20230313	44550	-20.88	20220816	29000	21.55	20230313	0.38	N	100120	500	50 억	3285432	N	N	24	N	N
109	20230712	130653	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34600	-50	5	-0.14	170233550	4913	45.93	35450	35450	34450	45000	24300	34650	34649.61	32.85	0	-1324	35483	35066	34383	33966	33283	35275	34175	50	10350	500	24250	50	1	10001865	3461	13.04	1.47	12	0.05	2653.00	23497.00	44550	20220816	-22.33	29000	20230313	19.31	37300	-7.24	20230621	29000	19.31	20230313	44550	-22.33	20220816	29000	19.31	20230313	0.38	N	100120	500	50 억	3285432	N	N	24	N	N
110	20230712	120655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	-100	5	-0.29	157544650	4546	42.50	35450	35450	34450	45000	24300	34650	34655.66	32.85	0	-1360	35483	35066	34383	33966	33283	35275	34175	50	10350	500	24250	50	1	10001865	3456	13.02	1.47	12	0.05	2653.00	23497.00	44550	20220816	-22.45	29000	20230313	19.14	37300	-7.37	20230621	29000	19.14	20230313	44550	-22.45	20220816	29000	19.14	20230313	0.38	N	100120	500	50 억	3285432	N	N	24	N	N
111	20230712	110654	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	50	2	0.14	135155150	3899	36.45	35450	35450	34450	45000	24300	34650	34664.05	32.85	0	-1071	35483	35066	34383	33966	33283	35275	34175	50	10350	500	24250	50	1	10001865	3471	13.08	1.48	12	0.04	2653.00	23497.00	44550	20220816	-22.11	29000	20230313	19.66	37300	-6.97	20230621	29000	19.66	20230313	44550	-22.11	20220816	29000	19.66	20230313	0.38	N	100120	500	50 억	3285432	N	N	24	N	N
112	20230712	100655	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34600	-50	5	-0.14	106165450	3061	28.62	35450	35450	34450	45000	24300	34650	34683.26	32.85	0	-1031	35483	35066	34383	33966	33283	35275	34175	50	10350	500	24250	50	1	10001865	3461	13.04	1.47	12	0.03	2653.00	23497.00	44550	20220816	-22.33	29000	20230313	19.31	37300	-7.24	20230621	29000	19.31	20230313	44550	-22.33	20220816	29000	19.31	20230313	0.38	N	100120	500	50 억	3285432	N	N	24	N	N
113	20230712	090656	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	-200	5	-0.58	30185100	865	8.09	35450	35450	34450	45000	24300	34650	34896.07	32.85	0	-504	35483	35066	34383	33966	33283	35275	34175	50	10350	500	24250	50	1	10001865	3446	12.99	1.47	12	0.01	2653.00	23497.00	44550	20220816	-22.67	29000	20230313	18.79	37300	-7.64	20230621	29000	18.79	20230313	44550	-22.67	20220816	29000	18.79	20230313	0.38	N	100120	500	50 억	3285432	N	N	24	N	N
114	20230711	160645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34650	1000	2	2.97	361891100	10539	71.87	34450	34800	33700	43700	23600	33650	34338.07	32.86	0	-1629	34816	34232	33816	33232	32816	34525	33525	50	10050	500	23550	50	1	10001865	3466	13.06	1.47	12	0.11	2653.00	23497.00	44550	20220816	-22.22	29000	20230313	19.48	37300	-7.10	20230621	29000	19.48	20230313	44550	-22.22	20220816	29000	19.48	20230313	0.37	N	100120	500	50 억	3286828	N	N	24	N	N
115	20230711	150644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	1050	2	3.12	344427150	10035	68.43	34450	34800	33700	43700	23600	33650	34322.59	32.86	0	-1691	34816	34232	33816	33232	32816	34525	33525	50	10050	500	23550	50	1	10001865	3471	13.08	1.48	12	0.10	2653.00	23497.00	44550	20220816	-22.11	29000	20230313	19.66	37300	-6.97	20230621	29000	19.66	20230313	44550	-22.11	20220816	29000	19.66	20230313	0.37	N	100120	500	50 억	3286828	N	N	0	N	N
116	20230711	140640	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34700	1050	2	3.12	305912250	8926	60.87	34450	34800	33700	43700	23600	33650	34272.04	32.86	0	-1504	34816	34232	33816	33232	32816	34525	33525	50	10050	500	23550	50	1	10001865	3471	13.08	1.48	12	0.09	2653.00	23497.00	44550	20220816	-22.11	29000	20230313	19.66	37300	-6.97	20230621	29000	19.66	20230313	44550	-22.11	20220816	29000	19.66	20230313	0.37	N	100120	500	50 억	3286828	N	N	0	N	N
117	20230711	130632	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34450	800	2	2.38	214485000	6287	42.87	34450	34550	33700	43700	23600	33650	34115.64	32.86	0	-1181	34816	34232	33816	33232	32816	34525	33525	50	10050	500	23550	50	1	10001865	3446	12.99	1.47	12	0.06	2653.00	23497.00	44550	20220816	-22.67	29000	20230313	18.79	37300	-7.64	20230621	29000	18.79	20230313	44550	-22.67	20220816	29000	18.79	20230313	0.37	N	100120	500	50 억	3286828	N	N	0	N	N
118	20230711	120649	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34400	750	2	2.23	152223450	4475	30.52	34450	34450	33700	43700	23600	33650	34016.41	32.86	0	-352	34816	34232	33816	33232	32816	34525	33525	50	10050	500	23550	50	1	10001865	3441	12.97	1.46	12	0.04	2653.00	23497.00	44550	20220816	-22.78	29000	20230313	18.62	37300	-7.77	20230621	29000	18.62	20230313	44550	-22.78	20220816	29000	18.62	20230313	0.37	N	100120	500	50 억	3286828	N	N	0	N	N
119	20230711	110651	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33950	300	2	0.89	109157100	3215	21.92	34450	34450	33700	43700	23600	33650	33952.44	32.86	0	-75	34816	34232	33816	33232	32816	34525	33525	50	10050	500	23550	50	1	10001865	3396	12.80	1.44	12	0.03	2653.00	23497.00	44550	20220816	-23.79	29000	20230313	17.07	37300	-8.98	20230621	29000	17.07	20230313	44550	-23.79	20220816	29000	17.07	20230313	0.37	N	100120	500	50 억	3286828	N	N	0	N	N
120	20230711	100649	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	150	2	0.45	68468450	2015	13.74	34450	34450	33700	43700	23600	33650	33979.38	32.86	0	-115	34816	34232	33816	33232	32816	34525	33525	50	10050	500	23550	50	1	10001865	3381	12.74	1.44	12	0.02	2653.00	23497.00	44550	20220816	-24.13	29000	20230313	16.55	37300	-9.38	20230621	29000	16.55	20230313	44550	-24.13	20220816	29000	16.55	20230313	0.37	N	100120	500	50 억	3286828	N	N	0	N	N
121	20230711	090647	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	450	2	1.34	6340150	185	1.26	34450	34450	33900	43700	23600	33650	34271.08	32.86	0	0	34816	34232	33816	33232	32816	34525	33525	50	10050	500	23550	50	1	10001865	3411	12.85	1.45	12	0.00	2653.00	23497.00	44550	20220816	-23.46	29000	20230313	17.59	37300	-8.58	20230621	29000	17.59	20230313	44550	-23.46	20220816	29000	17.59	20230313	0.37	N	100120	500	50 억	3286828	N	N	0	N	N
122	20230710	160643	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33650	-400	5	-1.17	492361800	14546	106.46	33550	34400	33400	44250	23850	34050	33849.54	32.87	0	-656	34983	34516	34183	33716	33383	34350	33550	50	10200	500	23830	50	1	10001865	3366	12.68	1.43	12	0.15	2653.00	23497.00	44550	20220816	-24.47	29000	20230313	16.03	37300	-9.79	20230621	29000	16.03	20230313	44550	-24.47	20220816	29000	16.03	20230313	0.35	N	100120	500	50 억	3287467	N	N	45	N	N
123	20230710	150644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33700	-350	5	-1.03	461720500	13636	99.80	33550	34400	33400	44250	23850	34050	33860.41	32.87	0	-996	34983	34516	34183	33716	33383	34350	33550	50	10200	500	23830	50	1	10001865	3371	12.70	1.43	12	0.14	2653.00	23497.00	44550	20220816	-24.35	29000	20230313	16.21	37300	-9.65	20230621	29000	16.21	20230313	44550	-24.35	20220816	29000	16.21	20230313	0.35	N	100120	500	50 억	3287467	N	N	45	N	N
124	20230710	140637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34000	-50	5	-0.15	411844900	12161	89.01	33550	34400	33400	44250	23850	34050	33866.04	32.87	0	-1244	34983	34516	34183	33716	33383	34350	33550	50	10200	500	23830	50	1	10001865	3401	12.82	1.45	12	0.12	2653.00	23497.00	44550	20220816	-23.68	29000	20230313	17.24	37300	-8.85	20230621	29000	17.24	20230313	44550	-23.68	20220816	29000	17.24	20230313	0.35	N	100120	500	50 억	3287467	N	N	45	N	N
125	20230710	130630	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	0	3	0.00	393464250	11622	85.06	33550	34400	33400	44250	23850	34050	33855.12	32.87	0	-772	34983	34516	34183	33716	33383	34350	33550	50	10200	500	23830	50	1	10001865	3406	12.83	1.45	12	0.12	2653.00	23497.00	44550	20220816	-23.57	29000	20230313	17.41	37300	-8.71	20230621	29000	17.41	20230313	44550	-23.57	20220816	29000	17.41	20230313	0.35	N	100120	500	50 억	3287467	N	N	45	N	N
126	20230710	120645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	0	3	0.00	327711400	9696	70.97	33550	34400	33400	44250	23850	34050	33798.62	32.87	0	413	34983	34516	34183	33716	33383	34350	33550	50	10200	500	23830	50	1	10001865	3406	12.83	1.45	12	0.10	2653.00	23497.00	44550	20220816	-23.57	29000	20230313	17.41	37300	-8.71	20230621	29000	17.41	20230313	44550	-23.57	20220816	29000	17.41	20230313	0.35	N	100120	500	50 억	3287467	N	N	45	N	N
127	20230710	110644	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	-200	5	-0.59	284264000	8422	61.64	33550	34100	33400	44250	23850	34050	33752.55	32.87	0	1010	34983	34516	34183	33716	33383	34350	33550	50	10200	500	23830	50	1	10001865	3386	12.76	1.44	12	0.08	2653.00	23497.00	44550	20220816	-24.02	29000	20230313	16.72	37300	-9.25	20230621	29000	16.72	20230313	44550	-24.02	20220816	29000	16.72	20230313	0.35	N	100120	500	50 억	3287467	N	N	45	N	N
128	20230710	100645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33800	-250	5	-0.73	194622250	5778	42.29	33550	34050	33400	44250	23850	34050	33683.32	32.87	0	1402	34983	34516	34183	33716	33383	34350	33550	50	10200	500	23830	50	1	10001865	3381	12.74	1.44	12	0.06	2653.00	23497.00	44550	20220816	-24.13	29000	20230313	16.55	37300	-9.38	20230621	29000	16.55	20230313	44550	-24.13	20220816	29000	16.55	20230313	0.35	N	100120	500	50 억	3287467	N	N	45	N	N
129	20230710	090639	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33750	-300	5	-0.88	35689700	1060	7.76	33550	34050	33400	44250	23850	34050	33669.53	32.87	0	-314	34983	34516	34183	33716	33383	34350	33550	50	10200	500	23830	50	1	10001865	3376	12.72	1.44	12	0.01	2653.00	23497.00	44550	20220816	-24.24	29000	20230313	16.38	37300	-9.52	20230621	29000	16.38	20230313	44550	-24.24	20220816	29000	16.38	20230313	0.35	N	100120	500	50 억	3287467	N	N	45	N	N
130	20230707	160636	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34050	-700	5	-2.01	465959900	13644	33.93	34500	34650	33850	45150	24350	34750	34151.28	32.90	0	-4680	36616	35682	35016	34082	33416	35350	33750	50	10400	500	24320	50	1	10001865	3406	12.83	1.45	12	0.14	2653.00	23497.00	44550	20220816	-23.57	29000	20230313	17.41	37300	-8.71	20230621	29000	17.41	20230313	44550	-23.57	20220816	29000	17.41	20230313	0.38	N	100120	500	50 억	3291103	N	N	45	N	N
131	20230707	150636	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34100	-650	5	-1.87	416613600	12191	30.32	34500	34650	33850	45150	24350	34750	34173.87	32.90	0	-4484	36616	35682	35016	34082	33416	35350	33750	50	10400	500	24320	50	1	10001865	3411	12.85	1.45	12	0.12	2653.00	23497.00	44550	20220816	-23.46	29000	20230313	17.59	37300	-8.58	20230621	29000	17.59	20230313	44550	-23.46	20220816	29000	17.59	20230313	0.38	N	100120	500	50 억	3291103	N	N	36	N	N
132	20230707	140649	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	-600	5	-1.73	356137050	10415	25.90	34500	34650	33850	45150	24350	34750	34194.63	32.90	0	-3314	36616	35682	35016	34082	33416	35350	33750	50	10400	500	24320	50	1	10001865	3416	12.87	1.45	12	0.10	2653.00	23497.00	44550	20220816	-23.34	29000	20230313	17.76	37300	-8.45	20230621	29000	17.76	20230313	44550	-23.34	20220816	29000	17.76	20230313	0.38	N	100120	500	50 억	3291103	N	N	36	N	N
133	20230707	130642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	33850	-900	5	-2.59	308397500	9012	22.41	34500	34650	33850	45150	24350	34750	34220.76	32.90	0	-2926	36616	35682	35016	34082	33416	35350	33750	50	10400	500	24320	50	1	10001865	3386	12.76	1.44	12	0.09	2653.00	23497.00	44550	20220816	-24.02	29000	20230313	16.72	37300	-9.25	20230621	29000	16.72	20230313	44550	-24.02	20220816	29000	16.72	20230313	0.38	N	100120	500	50 억	3291103	N	N	36	N	N
134	20230707	120643	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34150	-600	5	-1.73	225192550	6568	16.34	34500	34650	34150	45150	24350	34750	34286.32	32.90	0	-1389	36616	35682	35016	34082	33416	35350	33750	50	10400	500	24320	50	1	10001865	3416	12.87	1.45	12	0.07	2653.00	23497.00	44550	20220816	-23.34	29000	20230313	17.76	37300	-8.45	20230621	29000	17.76	20230313	44550	-23.34	20220816	29000	17.76	20230313	0.38	N	100120	500	50 억	3291103	N	N	36	N	N
135	20230707	110645	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34250	-500	5	-1.44	166552500	4853	12.07	34500	34650	34150	45150	24350	34750	34319.49	32.90	0	-1535	36616	35682	35016	34082	33416	35350	33750	50	10400	500	24320	50	1	10001865	3426	12.91	1.46	12	0.05	2653.00	23497.00	44550	20220816	-23.12	29000	20230313	18.10	37300	-8.18	20230621	29000	18.10	20230313	44550	-23.12	20220816	29000	18.10	20230313	0.38	N	100120	500	50 억	3291103	N	N	36	N	N
136	20230707	100637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34200	-550	5	-1.58	127625500	3720	9.25	34500	34650	34150	45150	24350	34750	34307.93	32.90	0	-1015	36616	35682	35016	34082	33416	35350	33750	50	10400	500	24320	50	1	10001865	3421	12.89	1.46	12	0.04	2653.00	23497.00	44550	20220816	-23.23	29000	20230313	17.93	37300	-8.31	20230621	29000	17.93	20230313	44550	-23.23	20220816	29000	17.93	20230313	0.38	N	100120	500	50 억	3291103	N	N	36	N	N
137	20230707	090638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34650	-100	5	-0.29	3524000	102	0.25	34500	34650	34500	45150	24350	34750	34549.02	32.90	0	-24	36616	35682	35016	34082	33416	35350	33750	50	10400	500	24320	50	1	10001865	3466	13.06	1.47	12	0.00	2653.00	23497.00	44550	20220816	-22.22	29000	20230313	19.48	37300	-7.10	20230621	29000	19.48	20230313	44550	-22.22	20220816	29000	19.48	20230313	0.38	N	100120	500	50 억	3291103	N	N	36	N	N
138	20230706	160637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34750	-1250	5	-3.47	1401881600	40164	232.92	35950	35950	34350	46800	25200	36000	34904.01	32.76	0	14401	36933	36466	35983	35516	35033	36700	35750	50	10800	500	25200	50	1	10001865	3476	13.10	1.48	12	0.40	2653.00	23497.00	44550	20220816	-22.00	29000	20230313	19.83	37300	-6.84	20230621	29000	19.83	20230313	44550	-22.00	20220816	29000	19.83	20230313	0.38	N	100120	500	50 억	3276329	N	N	36	N	N
139	20230706	150638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34550	-1450	5	-4.03	1289874600	36922	214.12	35950	35950	34450	46800	25200	36000	34935.12	32.76	0	13125	36933	36466	35983	35516	35033	36700	35750	50	10800	500	25200	50	1	10001865	3456	13.02	1.47	12	0.37	2653.00	23497.00	44550	20220816	-22.45	29000	20230313	19.14	37300	-7.37	20230621	29000	19.14	20230313	44550	-22.45	20220816	29000	19.14	20230313	0.38	N	100120	500	50 억	3276329	N	N	1	N	N
140	20230706	140639	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	34900	-1100	5	-3.06	474540100	13412	77.78	35950	35950	34850	46800	25200	36000	35381.76	32.76	0	417	36933	36466	35983	35516	35033	36700	35750	50	10800	500	25200	50	1	10001865	3491	13.15	1.49	12	0.13	2653.00	23497.00	44550	20220816	-21.66	29000	20230313	20.34	37300	-6.43	20230621	29000	20.34	20230313	44550	-21.66	20220816	29000	20.34	20230313	0.38	N	100120	500	50 억	3276329	N	N	1	N	N
141	20230706	130638	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35200	-800	5	-2.22	306934850	8620	49.99	35950	35950	35050	46800	25200	36000	35607.29	32.76	0	-455	36933	36466	35983	35516	35033	36700	35750	50	10800	500	25200	50	1	10001865	3521	13.27	1.50	12	0.09	2653.00	23497.00	44550	20220816	-20.99	29000	20230313	21.38	37300	-5.63	20230621	29000	21.38	20230313	44550	-20.99	20220816	29000	21.38	20230313	0.38	N	100120	500	50 억	3276329	N	N	1	N	N
142	20230706	120636	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	-300	5	-0.83	202004750	5656	32.80	35950	35950	35550	46800	25200	36000	35715.13	32.76	0	201	36933	36466	35983	35516	35033	36700	35750	50	10800	500	25200	50	1	10001865	3571	13.46	1.52	12	0.06	2653.00	23497.00	44550	20220816	-19.87	29000	20230313	23.10	37300	-4.29	20230621	29000	23.10	20230313	44550	-19.87	20220816	29000	23.10	20230313	0.38	N	100120	500	50 억	3276329	N	N	1	N	N
143	20230706	110642	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	-200	5	-0.56	145106250	4061	23.55	35950	35950	35600	46800	25200	36000	35731.65	32.76	0	124	36933	36466	35983	35516	35033	36700	35750	50	10800	500	25200	50	1	10001865	3581	13.49	1.52	12	0.04	2653.00	23497.00	44550	20220816	-19.64	29000	20230313	23.45	37300	-4.02	20230621	29000	23.45	20230313	44550	-19.64	20220816	29000	23.45	20230313	0.38	N	100120	500	50 억	3276329	N	N	1	N	N
144	20230706	100637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	-250	5	-0.69	85477550	2392	13.87	35950	35950	35600	46800	25200	36000	35734.76	32.76	0	108	36933	36466	35983	35516	35033	36700	35750	50	10800	500	25200	50	1	10001865	3576	13.48	1.52	12	0.02	2653.00	23497.00	44550	20220816	-19.75	29000	20230313	23.28	37300	-4.16	20230621	29000	23.28	20230313	44550	-19.75	20220816	29000	23.28	20230313	0.38	N	100120	500	50 억	3276329	N	N	1	N	N
145	20230706	090637	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	-250	5	-0.69	16020200	448	2.60	35950	35950	35700	46800	25200	36000	35759.38	32.76	0	107	36933	36466	35983	35516	35033	36700	35750	50	10800	500	25200	50	1	10001865	3576	13.48	1.52	12	0.00	2653.00	23497.00	44550	20220816	-19.75	29000	20230313	23.28	37300	-4.16	20230621	29000	23.28	20230313	44550	-19.75	20220816	29000	23.28	20230313	0.38	N	100120	500	50 억	3276329	N	N	1	N	N
146	20230705	160635	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	100	2	0.28	618548950	17235	110.39	35950	36450	35500	46650	25150	35900	35889.07	32.76	0	-63	36466	36182	35716	35432	34966	35950	35200	50	10750	500	25130	50	1	10001865	3601	13.57	1.53	12	0.17	2653.00	23497.00	44550	20220816	-19.19	29000	20230313	24.14	37300	-3.49	20230621	29000	24.14	20230313	44550	-19.19	20220816	29000	24.14	20230313	0.40	N	100120	500	50 억	3276392	N	N	1	N	N
147	20230705	150633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	-200	5	-0.56	566465700	15785	101.10	35950	36450	35500	46650	25150	35900	35886.33	32.76	0	77	36466	36182	35716	35432	34966	35950	35200	50	10750	500	25130	50	1	10001865	3571	13.46	1.52	12	0.16	2653.00	23497.00	44550	20220816	-19.87	29000	20230313	23.10	37300	-4.29	20230621	29000	23.10	20230313	44550	-19.87	20220816	29000	23.10	20230313	0.40	N	100120	500	50 억	3276392	N	N	20	N	N
148	20230705	140626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35800	-100	5	-0.28	457444100	12729	81.53	35950	36450	35550	46650	25150	35900	35937.16	32.76	0	-46	36466	36182	35716	35432	34966	35950	35200	50	10750	500	25130	50	1	10001865	3581	13.49	1.52	12	0.13	2653.00	23497.00	44550	20220816	-19.64	29000	20230313	23.45	37300	-4.02	20230621	29000	23.45	20230313	44550	-19.64	20220816	29000	23.45	20230313	0.40	N	100120	500	50 억	3276392	N	N	20	N	N
149	20230705	130628	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	100	2	0.28	369681450	10284	65.87	35950	36450	35550	46650	25150	35900	35947.24	32.76	0	191	36466	36182	35716	35432	34966	35950	35200	50	10750	500	25130	50	1	10001865	3601	13.57	1.53	12	0.10	2653.00	23497.00	44550	20220816	-19.19	29000	20230313	24.14	37300	-3.49	20230621	29000	24.14	20230313	44550	-19.19	20220816	29000	24.14	20230313	0.40	N	100120	500	50 억	3276392	N	N	20	N	N
150	20230705	120626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	0	3	0.00	343168650	9547	61.15	35950	36450	35550	46650	25150	35900	35945.18	32.76	0	191	36466	36182	35716	35432	34966	35950	35200	50	10750	500	25130	50	1	10001865	3591	13.53	1.53	12	0.10	2653.00	23497.00	44550	20220816	-19.42	29000	20230313	23.79	37300	-3.75	20230621	29000	23.79	20230313	44550	-19.42	20220816	29000	23.79	20230313	0.40	N	100120	500	50 억	3276392	N	N	20	N	N
151	20230705	110633	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	100	2	0.28	288525000	8028	51.42	35950	36450	35550	46650	25150	35900	35939.84	32.76	0	326	36466	36182	35716	35432	34966	35950	35200	50	10750	500	25130	50	1	10001865	3601	13.57	1.53	12	0.08	2653.00	23497.00	44550	20220816	-19.19	29000	20230313	24.14	37300	-3.49	20230621	29000	24.14	20230313	44550	-19.19	20220816	29000	24.14	20230313	0.40	N	100120	500	50 억	3276392	N	N	20	N	N
152	20230705	100628	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	-150	5	-0.42	260092300	7236	46.35	35950	36450	35550	46650	25150	35900	35944.21	32.76	0	420	36466	36182	35716	35432	34966	35950	35200	50	10750	500	25130	50	1	10001865	3576	13.48	1.52	12	0.07	2653.00	23497.00	44550	20220816	-19.75	29000	20230313	23.28	37300	-4.16	20230621	29000	23.28	20230313	44550	-19.75	20220816	29000	23.28	20230313	0.40	N	100120	500	50 억	3276392	N	N	20	N	N
153	20230705	090628	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	-250	5	-0.70	4261750	119	0.76	35950	35950	35650	46650	25150	35900	35813.03	32.76	0	-19	36466	36182	35716	35432	34966	35950	35200	50	10750	500	25130	50	1	10001865	3566	13.44	1.52	12	0.00	2653.00	23497.00	44550	20220816	-19.98	29000	20230313	22.93	37300	-4.42	20230621	29000	22.93	20230313	44550	-19.98	20220816	29000	22.93	20230313	0.40	N	100120	500	50 억	3276392	N	N	20	N	N
154	20230704	160626	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	-50	5	-0.14	544413100	15285	81.02	35950	36000	35250	46700	25200	35950	35617.46	32.75	0	597	37116	36532	36066	35482	35016	36300	35250	50	10750	500	25160	50	1	10001865	3591	13.53	1.53	12	0.15	2653.00	23497.00	44550	20220816	-19.42	29000	20230313	23.79	37300	-3.75	20230621	29000	23.79	20230313	44550	-19.42	20220816	29000	23.79	20230313	0.41	N	100120	500	50 억	3275787	N	N	20	N	N
155	20230704	150618	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	0	3	0.00	452891050	12737	67.51	35950	36000	35250	46700	25200	35950	35557.12	32.75	0	688	37116	36532	36066	35482	35016	36300	35250	50	10750	500	25160	50	1	10001865	3596	13.55	1.53	12	0.13	2653.00	23497.00	44550	20220816	-19.30	29000	20230313	23.97	37300	-3.62	20230621	29000	23.97	20230313	44550	-19.30	20220816	29000	23.97	20230313	0.41	N	100120	500	50 억	3275787	N	N	68	N	N
156	20230704	140624	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35550	-400	5	-1.11	389413250	10964	58.12	35950	36000	35250	46700	25200	35950	35517.44	32.75	0	126	37116	36532	36066	35482	35016	36300	35250	50	10750	500	25160	50	1	10001865	3556	13.40	1.51	12	0.11	2653.00	23497.00	44550	20220816	-20.20	29000	20230313	22.59	37300	-4.69	20230621	29000	22.59	20230313	44550	-20.20	20220816	29000	22.59	20230313	0.41	N	100120	500	50 억	3275787	N	N	68	N	N
157	20230704	130613	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35750	-200	5	-0.56	349923150	9856	52.24	35950	36000	35250	46700	25200	35950	35503.57	32.75	0	-388	37116	36532	36066	35482	35016	36300	35250	50	10750	500	25160	50	1	10001865	3576	13.48	1.52	12	0.10	2653.00	23497.00	44550	20220816	-19.75	29000	20230313	23.28	37300	-4.16	20230621	29000	23.28	20230313	44550	-19.75	20220816	29000	23.28	20230313	0.41	N	100120	500	50 억	3275787	N	N	68	N	N
158	20230704	120620	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	50	2	0.14	327756450	9236	48.96	35950	36000	35250	46700	25200	35950	35486.84	32.75	0	-406	37116	36532	36066	35482	35016	36300	35250	50	10750	500	25160	50	1	10001865	3601	13.57	1.53	12	0.09	2653.00	23497.00	44550	20220816	-19.19	29000	20230313	24.14	37300	-3.49	20230621	29000	24.14	20230313	44550	-19.19	20220816	29000	24.14	20230313	0.41	N	100120	500	50 억	3275787	N	N	68	N	N
159	20230704	110616	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35500	-450	5	-1.25	291206100	8208	43.51	35950	35950	35250	46700	25200	35950	35478.33	32.75	0	-487	37116	36532	36066	35482	35016	36300	35250	50	10750	500	25160	50	1	10001865	3551	13.38	1.51	12	0.08	2653.00	23497.00	44550	20220816	-20.31	29000	20230313	22.41	37300	-4.83	20230621	29000	22.41	20230313	44550	-20.31	20220816	29000	22.41	20230313	0.41	N	100120	500	50 억	3275787	N	N	68	N	N
160	20230704	100614	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35350	-600	5	-1.67	219884250	6193	32.83	35950	35950	35250	46700	25200	35950	35505.29	32.75	0	-598	37116	36532	36066	35482	35016	36300	35250	50	10750	500	25160	50	1	10001865	3536	13.32	1.50	12	0.06	2653.00	23497.00	44550	20220816	-20.65	29000	20230313	21.90	37300	-5.23	20230621	29000	21.90	20230313	44550	-20.65	20220816	29000	21.90	20230313	0.41	N	100120	500	50 억	3275787	N	N	68	N	N
161	20230704	090613	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	-300	5	-0.83	42087400	1180	6.25	35950	35950	35650	46700	25200	35950	35667.29	32.75	0	-9	37116	36532	36066	35482	35016	36300	35250	50	10750	500	25160	50	1	10001865	3566	13.44	1.52	12	0.01	2653.00	23497.00	44550	20220816	-19.98	29000	20230313	22.93	37300	-4.42	20230621	29000	22.93	20230313	44550	-19.98	20220816	29000	22.93	20230313	0.41	N	100120	500	50 억	3275787	N	N	68	N	N
162	20230703	160605	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35950	-450	5	-1.24	666820950	18590	97.54	36600	36650	35600	47300	25500	36400	35869.83	32.80	0	-5011	37166	36782	36266	35882	35366	36975	36075	50	10900	500	25480	50	1	10001865	3596	13.55	1.53	12	0.19	2653.00	23497.00	44550	20220816	-19.30	29000	20230313	23.97	37300	-3.62	20230621	29000	23.97	20230313	44550	-19.30	20220816	29000	23.97	20230313	0.44	N	100120	500	50 억	3280752	N	N	68	N	N
163	20230703	150613	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35650	-750	5	-2.06	617062850	17201	90.26	36600	36650	35600	47300	25500	36400	35873.66	32.80	0	-4839	37166	36782	36266	35882	35366	36975	36075	50	10900	500	25480	50	1	10001865	3566	13.44	1.52	12	0.17	2653.00	23497.00	44550	20220816	-19.98	29000	20230313	22.93	37300	-4.42	20230621	29000	22.93	20230313	44550	-19.98	20220816	29000	22.93	20230313	0.44	N	100120	500	50 억	3280752	N	N	35	N	N
164	20230703	140613	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	-700	5	-1.92	558969750	15572	81.71	36600	36650	35650	47300	25500	36400	35895.82	32.80	0	-4570	37166	36782	36266	35882	35366	36975	36075	50	10900	500	25480	50	1	10001865	3571	13.46	1.52	12	0.16	2653.00	23497.00	44550	20220816	-19.87	29000	20230313	23.10	37300	-4.29	20230621	29000	23.10	20230313	44550	-19.87	20220816	29000	23.10	20230313	0.44	N	100120	500	50 억	3280752	N	N	35	N	N
165	20230703	130607	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35700	-700	5	-1.92	436247000	12135	63.67	36600	36650	35650	47300	25500	36400	35949.48	32.80	0	-3707	37166	36782	36266	35882	35366	36975	36075	50	10900	500	25480	50	1	10001865	3571	13.46	1.52	12	0.12	2653.00	23497.00	44550	20220816	-19.87	29000	20230313	23.10	37300	-4.29	20230621	29000	23.10	20230313	44550	-19.87	20220816	29000	23.10	20230313	0.44	N	100120	500	50 억	3280752	N	N	35	N	N
166	20230703	120615	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	35900	-500	5	-1.37	299456900	8312	43.61	36600	36650	35800	47300	25500	36400	36027.06	32.80	0	-2929	37166	36782	36266	35882	35366	36975	36075	50	10900	500	25480	50	1	10001865	3591	13.53	1.53	12	0.08	2653.00	23497.00	44550	20220816	-19.42	29000	20230313	23.79	37300	-3.75	20230621	29000	23.79	20230313	44550	-19.42	20220816	29000	23.79	20230313	0.44	N	100120	500	50 억	3280752	N	N	35	N	N
167	20230703	110609	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	-400	5	-1.10	241775350	6706	35.19	36600	36650	35800	47300	25500	36400	36053.59	32.80	0	-2641	37166	36782	36266	35882	35366	36975	36075	50	10900	500	25480	50	1	10001865	3601	13.57	1.53	12	0.07	2653.00	23497.00	44550	20220816	-19.19	29000	20230313	24.14	37300	-3.49	20230621	29000	24.14	20230313	44550	-19.19	20220816	29000	24.14	20230313	0.44	N	100120	500	50 억	3280752	N	N	35	N	N
168	20230703	100559	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36000	-400	5	-1.10	114509050	3163	16.60	36600	36650	35900	47300	25500	36400	36202.67	32.80	0	-1633	37166	36782	36266	35882	35366	36975	36075	50	10900	500	25480	50	1	10001865	3601	13.57	1.53	12	0.03	2653.00	23497.00	44550	20220816	-19.19	29000	20230313	24.14	37300	-3.49	20230621	29000	24.14	20230313	44550	-19.19	20220816	29000	24.14	20230313	0.44	N	100120	500	50 억	3280752	N	N	35	N	N
169	20230703	090605	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	36550	150	2	0.41	18183200	497	2.61	36600	36650	36450	47300	25500	36400	36585.92	32.80	0	-378	37166	36782	36266	35882	35366	36975	36075	50	10900	500	25480	50	1	10001865	3656	13.78	1.56	12	0.00	2653.00	23497.00	44550	20220816	-17.96	29000	20230313	26.03	37300	-2.01	20230621	29000	26.03	20230313	44550	-17.96	20220816	29000	26.03	20230313	0.44	N	100120	500	50 억	3280752	N	N	35	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History