KissMeData/196450/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 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	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	investmentCareful	shortOverheated
2	20230731	160918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1640	-20	5	-1.20	142623459	86341	87.77	1660	1709	1628	2155	1162	1660	1651.99	1.51	0	1560	1722	1691	1637	1606	1552	1706	1621	412	496	1000	1160	1	1	41232626	676	-7.74	0.90	12	0.21	-212.00	1824.00	2755	20230406	-40.47	1375	20220930	19.27	2755	-40.47	20230406	1390	17.99	20230103	2755	-40.47	20230406	1375	19.27	20220930	0.70	N	196450	1000	412 억	624131	N	N	N	N
3	20230731	150919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1646	-14	5	-0.84	100819364	60830	61.83	1660	1709	1628	2155	1162	1660	1657.40	1.51	0	-856	1722	1691	1637	1606	1552	1706	1621	412	496	1000	1160	1	1	41232626	679	-7.76	0.90	12	0.15	-212.00	1824.00	2755	20230406	-40.25	1375	20220930	19.71	2755	-40.25	20230406	1390	18.42	20230103	2755	-40.25	20230406	1375	19.71	20220930	0.70	N	196450	1000	412 억	624131	N	N	N	N
4	20230731	140923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1652	-8	5	-0.48	86967748	52463	53.33	1660	1709	1628	2155	1162	1660	1657.70	1.51	0	-1665	1722	1691	1637	1606	1552	1706	1621	412	496	1000	1160	1	1	41232626	681	-7.79	0.91	12	0.13	-212.00	1824.00	2755	20230406	-40.04	1375	20220930	20.15	2755	-40.04	20230406	1390	18.85	20230103	2755	-40.04	20230406	1375	20.15	20220930	0.70	N	196450	1000	412 억	624131	N	N	N	N
5	20230731	130922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1662	2	2	0.12	60223961	36261	36.86	1660	1709	1628	2155	1162	1660	1660.85	1.51	0	-5729	1722	1691	1637	1606	1552	1706	1621	412	496	1000	1160	1	1	41232626	685	-7.84	0.91	12	0.09	-212.00	1824.00	2755	20230406	-39.67	1375	20220930	20.87	2755	-39.67	20230406	1390	19.57	20230103	2755	-39.67	20230406	1375	20.87	20220930	0.70	N	196450	1000	412 억	624131	N	N	N	N
6	20230731	120931	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	20	2	1.20	47092469	28373	28.84	1660	1709	1628	2155	1162	1660	1659.76	1.51	0	-3108	1722	1691	1637	1606	1552	1706	1621	412	496	1000	1160	1	1	41232626	693	-7.92	0.92	12	0.07	-212.00	1824.00	2755	20230406	-39.02	1375	20220930	22.18	2755	-39.02	20230406	1390	20.86	20230103	2755	-39.02	20230406	1375	22.18	20220930	0.70	N	196450	1000	412 억	624131	N	N	N	N
7	20230731	110934	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	20	2	1.20	43204078	26055	26.49	1660	1709	1628	2155	1162	1660	1658.19	1.51	0	-2568	1722	1691	1637	1606	1552	1706	1621	412	496	1000	1160	1	1	41232626	693	-7.92	0.92	12	0.06	-212.00	1824.00	2755	20230406	-39.02	1375	20220930	22.18	2755	-39.02	20230406	1390	20.86	20230103	2755	-39.02	20230406	1375	22.18	20220930	0.70	N	196450	1000	412 억	624131	N	N	N	N
8	20230731	100930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1670	10	2	0.60	37397070	22586	22.96	1660	1709	1628	2155	1162	1660	1655.76	1.51	0	-1250	1722	1691	1637	1606	1552	1706	1621	412	496	1000	1160	1	1	41232626	689	-7.88	0.92	12	0.05	-212.00	1824.00	2755	20230406	-39.38	1375	20220930	21.45	2755	-39.38	20230406	1390	20.14	20230103	2755	-39.38	20230406	1375	21.45	20220930	0.70	N	196450	1000	412 억	624131	N	N	N	N
9	20230731	090920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1660	0	3	0.00	366860	221	0.22	1660	1660	1660	2155	1162	1660	1660.00	1.51	0	-8	1722	1691	1637	1606	1552	1706	1621	412	496	1000	1160	1	1	41232626	684	-7.83	0.91	12	0.00	-212.00	1824.00	2755	20230406	-39.75	1375	20220930	20.73	2755	-39.75	20230406	1390	19.42	20230103	2755	-39.75	20230406	1375	20.73	20220930	0.70	N	196450	1000	412 억	624131	N	N	N	N
10	20230728	160922	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1660	72	2	4.53	159725097	98374	162.63	1590	1668	1583	2060	1112	1588	1623.65	1.47	0	16469	1628	1608	1582	1562	1536	1618	1572	412	474	1000	1110	1	1	41232626	684	-7.83	0.91	12	0.24	-212.00	1824.00	2755	20230406	-39.75	1375	20220930	20.73	2755	-39.75	20230406	1390	19.42	20230103	2755	-39.75	20230406	1375	20.73	20220930	0.73	N	196450	1000	412 억	607668	N	N	N	N
11	20230728	150920	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1652	64	2	4.03	153828037	94813	156.75	1590	1668	1583	2060	1112	1588	1622.44	1.47	0	14531	1628	1608	1582	1562	1536	1618	1572	412	474	1000	1110	1	1	41232626	681	-7.79	0.91	12	0.23	-212.00	1824.00	2755	20230406	-40.04	1375	20220930	20.15	2755	-40.04	20230406	1390	18.85	20230103	2755	-40.04	20230406	1375	20.15	20220930	0.73	N	196450	1000	412 억	607668	N	N	N	N
12	20230728	140918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1651	63	2	3.97	135213822	83553	138.13	1590	1668	1583	2060	1112	1588	1618.30	1.47	0	14253	1628	1608	1582	1562	1536	1618	1572	412	474	1000	1110	1	1	41232626	681	-7.79	0.91	12	0.20	-212.00	1824.00	2755	20230406	-40.07	1375	20220930	20.07	2755	-40.07	20230406	1390	18.78	20230103	2755	-40.07	20230406	1375	20.07	20220930	0.73	N	196450	1000	412 억	607668	N	N	N	N
13	20230728	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1635	47	2	2.96	112226035	69676	115.19	1590	1668	1583	2060	1112	1588	1610.68	1.47	0	18782	1628	1608	1582	1562	1536	1618	1572	412	474	1000	1110	1	1	41232626	674	-7.71	0.90	12	0.17	-212.00	1824.00	2755	20230406	-40.65	1375	20220930	18.91	2755	-40.65	20230406	1390	17.63	20230103	2755	-40.65	20230406	1375	18.91	20220930	0.73	N	196450	1000	412 억	607668	N	N	N	N
14	20230728	120919	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1655	67	2	4.22	97673102	60854	100.61	1590	1668	1583	2060	1112	1588	1605.04	1.47	0	13856	1628	1608	1582	1562	1536	1618	1572	412	474	1000	1110	1	1	41232626	682	-7.81	0.91	12	0.15	-212.00	1824.00	2755	20230406	-39.93	1375	20220930	20.36	2755	-39.93	20230406	1390	19.06	20230103	2755	-39.93	20230406	1375	20.36	20220930	0.73	N	196450	1000	412 억	607668	N	N	N	N
15	20230728	110926	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1597	9	2	0.57	63492735	39969	66.08	1590	1619	1583	2060	1112	1588	1588.55	1.47	0	8178	1628	1608	1582	1562	1536	1618	1572	412	474	1000	1110	1	1	41232626	658	-7.53	0.88	12	0.10	-212.00	1824.00	2755	20230406	-42.03	1375	20220930	16.15	2755	-42.03	20230406	1390	14.89	20230103	2755	-42.03	20230406	1375	16.15	20220930	0.73	N	196450	1000	412 억	607668	N	N	N	N
16	20230728	100916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1590	2	2	0.13	39249661	24786	40.98	1590	1600	1583	2060	1112	1588	1583.54	1.47	0	-293	1628	1608	1582	1562	1536	1618	1572	412	474	1000	1110	1	1	41232626	656	-7.50	0.87	12	0.06	-212.00	1824.00	2755	20230406	-42.29	1375	20220930	15.64	2755	-42.29	20230406	1390	14.39	20230103	2755	-42.29	20230406	1375	15.64	20220930	0.73	N	196450	1000	412 억	607668	N	N	N	N
17	20230728	090925	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1589	1	2	0.06	103340	65	0.11	1590	1590	1589	2060	1112	1588	1589.85	1.47	0	-10	1628	1608	1582	1562	1536	1618	1572	412	474	1000	1110	1	1	41232626	655	-7.50	0.87	12	0.00	-212.00	1824.00	2755	20230406	-42.32	1375	20220930	15.56	2755	-42.32	20230406	1390	14.32	20230103	2755	-42.32	20230406	1375	15.56	20220930	0.73	N	196450	1000	412 억	607668	N	N	N	N
18	20230727	160917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1588	28	2	1.79	95288627	60486	24.10	1560	1602	1556	2025	1092	1560	1575.38	1.48	-55190	-1175	1749	1654	1577	1482	1405	1616	1444	412	466	1000	1090	1	1	41232626	655	-7.49	0.87	12	0.15	-212.00	1824.00	2755	20230406	-42.36	1375	20220930	15.49	2755	-42.36	20230406	1390	14.24	20230103	2755	-42.36	20230406	1375	15.49	20220930	0.76	N	196450	1000	412 억	608843	N	N	N	N
19	20230727	150917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1580	20	2	1.28	93586170	59411	23.67	1560	1602	1556	2025	1092	1560	1575.23	1.48	-55190	-657	1749	1654	1577	1482	1405	1616	1444	412	466	1000	1090	1	1	41232626	651	-7.45	0.87	12	0.14	-212.00	1824.00	2755	20230406	-42.65	1375	20220930	14.91	2755	-42.65	20230406	1390	13.67	20230103	2755	-42.65	20230406	1375	14.91	20220930	0.76	N	196450	1000	412 억	608843	N	N	N	N
20	20230727	140912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1571	11	2	0.71	82949922	52692	20.99	1560	1602	1556	2025	1092	1560	1574.24	1.48	-55190	2596	1749	1654	1577	1482	1405	1616	1444	412	466	1000	1090	1	1	41232626	648	-7.41	0.86	12	0.13	-212.00	1824.00	2755	20230406	-42.98	1375	20220930	14.25	2755	-42.98	20230406	1390	13.02	20230103	2755	-42.98	20230406	1375	14.25	20220930	0.76	N	196450	1000	412 억	608843	N	N	N	N
21	20230727	130912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1572	12	2	0.77	69906756	44401	17.69	1560	1602	1556	2025	1092	1560	1574.44	1.48	-55190	4736	1749	1654	1577	1482	1405	1616	1444	412	466	1000	1090	1	1	41232626	648	-7.42	0.86	12	0.11	-212.00	1824.00	2755	20230406	-42.94	1375	20220930	14.33	2755	-42.94	20230406	1390	13.09	20230103	2755	-42.94	20230406	1375	14.33	20220930	0.76	N	196450	1000	412 억	608843	N	N	N	N
22	20230727	120914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1579	19	2	1.22	53623310	34049	13.57	1560	1602	1560	2025	1092	1560	1574.89	1.48	-55190	9345	1749	1654	1577	1482	1405	1616	1444	412	466	1000	1090	1	1	41232626	651	-7.45	0.87	12	0.08	-212.00	1824.00	2755	20230406	-42.69	1375	20220930	14.84	2755	-42.69	20230406	1390	13.60	20230103	2755	-42.69	20230406	1375	14.84	20220930	0.76	N	196450	1000	412 억	608843	N	N	N	N
23	20230727	110917	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1585	25	2	1.60	37758359	23950	9.54	1560	1602	1560	2025	1092	1560	1576.55	1.48	-55190	9887	1749	1654	1577	1482	1405	1616	1444	412	466	1000	1090	1	1	41232626	654	-7.48	0.87	12	0.06	-212.00	1824.00	2755	20230406	-42.47	1375	20220930	15.27	2755	-42.47	20230406	1390	14.03	20230103	2755	-42.47	20230406	1375	15.27	20220930	0.76	N	196450	1000	412 억	608843	N	N	N	N
24	20230727	100914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1572	12	2	0.77	16127026	10273	4.09	1560	1602	1560	2025	1092	1560	1569.85	1.48	-55190	6598	1749	1654	1577	1482	1405	1616	1444	412	466	1000	1090	1	1	41232626	648	-7.42	0.86	12	0.02	-212.00	1824.00	2755	20230406	-42.94	1375	20220930	14.33	2755	-42.94	20230406	1390	13.09	20230103	2755	-42.94	20230406	1375	14.33	20220930	0.76	N	196450	1000	412 억	608843	N	N	N	N
25	20230727	090911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1599	39	2	2.50	12746006	8138	3.24	1560	1602	1560	2025	1092	1560	1566.23	1.48	-55190	6922	1749	1654	1577	1482	1405	1616	1444	412	466	1000	1090	1	1	41232626	659	-7.54	0.88	12	0.02	-212.00	1824.00	2755	20230406	-41.96	1375	20220930	16.29	2755	-41.96	20230406	1390	15.04	20230103	2755	-41.96	20230406	1375	16.29	20220930	0.76	N	196450	1000	412 억	608843	N	N	N	N
26	20230726	160910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1560	-66	5	-4.06	395149916	250907	160.59	1627	1672	1500	2110	1139	1626	1574.89	1.61	0	-55190	1701	1663	1642	1604	1583	1653	1594	412	485	1000	1130	1	1	41232626	643	-7.36	0.86	12	0.61	-212.00	1824.00	2755	20230406	-43.38	1375	20220930	13.45	2755	-43.38	20230406	1390	12.23	20230103	2755	-43.38	20230406	1375	13.45	20220930	0.77	N	196450	1000	412 억	664033	N	N	N	N
27	20230726	150916	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1551	-75	5	-4.61	387034319	245645	157.22	1627	1672	1500	2110	1139	1626	1575.58	1.61	0	-55073	1701	1663	1642	1604	1583	1653	1594	412	485	1000	1130	1	1	41232626	640	-7.32	0.85	12	0.60	-212.00	1824.00	2755	20230406	-43.70	1375	20220930	12.80	2755	-43.70	20230406	1390	11.58	20230103	2755	-43.70	20230406	1375	12.80	20220930	0.77	N	196450	1000	412 억	664033	N	N	N	N
28	20230726	140909	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1536	-90	5	-5.54	362932713	230173	147.32	1627	1672	1500	2110	1139	1626	1576.78	1.61	0	-47701	1701	1663	1642	1604	1583	1653	1594	412	485	1000	1130	1	1	41232626	633	-7.25	0.84	12	0.56	-212.00	1824.00	2755	20230406	-44.25	1375	20220930	11.71	2755	-44.25	20230406	1390	10.50	20230103	2755	-44.25	20230406	1375	11.71	20220930	0.77	N	196450	1000	412 억	664033	N	N	N	N
29	20230726	130907	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1547	-79	5	-4.86	304442793	192168	122.99	1627	1672	1500	2110	1139	1626	1584.25	1.61	0	-53924	1701	1663	1642	1604	1583	1653	1594	412	485	1000	1130	1	1	41232626	638	-7.30	0.85	12	0.47	-212.00	1824.00	2755	20230406	-43.85	1375	20220930	12.51	2755	-43.85	20230406	1390	11.29	20230103	2755	-43.85	20230406	1375	12.51	20220930	0.77	N	196450	1000	412 억	664033	N	N	N	N
30	20230726	120910	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1574	-52	5	-3.20	254071089	159871	102.32	1627	1672	1500	2110	1139	1626	1589.23	1.61	0	-46812	1701	1663	1642	1604	1583	1653	1594	412	485	1000	1130	1	1	41232626	649	-7.42	0.86	12	0.39	-212.00	1824.00	2755	20230406	-42.87	1375	20220930	14.47	2755	-42.87	20230406	1390	13.24	20230103	2755	-42.87	20230406	1375	14.47	20220930	0.77	N	196450	1000	412 억	664033	N	N	N	N
31	20230726	110905	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1560	-66	5	-4.06	229627942	144320	92.37	1627	1672	1500	2110	1139	1626	1591.10	1.61	0	-47672	1701	1663	1642	1604	1583	1653	1594	412	485	1000	1130	1	1	41232626	643	-7.36	0.86	12	0.35	-212.00	1824.00	2755	20230406	-43.38	1375	20220930	13.45	2755	-43.38	20230406	1390	12.23	20230103	2755	-43.38	20230406	1375	13.45	20220930	0.77	N	196450	1000	412 억	664033	N	N	N	N
32	20230726	100912	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1605	-21	5	-1.29	108302018	67023	42.90	1627	1672	1593	2110	1139	1626	1615.89	1.61	0	-36409	1701	1663	1642	1604	1583	1653	1594	412	485	1000	1130	1	1	41232626	662	-7.57	0.88	12	0.16	-212.00	1824.00	2755	20230406	-41.74	1375	20220930	16.73	2755	-41.74	20230406	1390	15.47	20230103	2755	-41.74	20230406	1375	16.73	20220930	0.77	N	196450	1000	412 억	664033	N	N	N	N
33	20230726	090906	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1635	9	2	0.55	27208444	16533	10.58	1627	1672	1627	2110	1139	1626	1645.71	1.61	0	-11925	1701	1663	1642	1604	1583	1653	1594	412	485	1000	1130	1	1	41232626	674	-7.71	0.90	12	0.04	-212.00	1824.00	2755	20230406	-40.65	1375	20220930	18.91	2755	-40.65	20230406	1390	17.63	20230103	2755	-40.65	20230406	1375	18.91	20220930	0.77	N	196450	1000	412 억	664033	N	N	N	N
34	20230725	160903	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1626	-54	5	-3.21	255745906	156241	95.91	1680	1680	1621	2180	1176	1680	1636.87	1.63	0	-8610	1821	1750	1683	1612	1545	1717	1579	412	502	1000	1170	1	1	41232626	670	-7.67	0.89	12	0.38	-212.00	1824.00	2755	20230406	-40.98	1375	20220930	18.25	2755	-40.98	20230406	1390	16.98	20230103	2755	-40.98	20230406	1375	18.25	20220930	0.80	N	196450	1000	412 억	672625	N	N	N	N
35	20230725	150853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1629	-51	5	-3.04	234889757	143483	88.08	1680	1680	1621	2180	1176	1680	1637.06	1.63	0	-5550	1821	1750	1683	1612	1545	1717	1579	412	502	1000	1170	1	1	41232626	672	-7.68	0.89	12	0.35	-212.00	1824.00	2755	20230406	-40.87	1375	20220930	18.47	2755	-40.87	20230406	1390	17.19	20230103	2755	-40.87	20230406	1375	18.47	20220930	0.80	N	196450	1000	412 억	672625	N	N	N	N
36	20230725	140853	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1629	-51	5	-3.04	179513617	109676	67.33	1680	1680	1621	2180	1176	1680	1636.76	1.63	0	-6362	1821	1750	1683	1612	1545	1717	1579	412	502	1000	1170	1	1	41232626	672	-7.68	0.89	12	0.27	-212.00	1824.00	2755	20230406	-40.87	1375	20220930	18.47	2755	-40.87	20230406	1390	17.19	20230103	2755	-40.87	20230406	1375	18.47	20220930	0.80	N	196450	1000	412 억	672625	N	N	N	N
37	20230725	130902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1635	-45	5	-2.68	158174412	96558	59.28	1680	1680	1621	2180	1176	1680	1638.13	1.63	0	-7034	1821	1750	1683	1612	1545	1717	1579	412	502	1000	1170	1	1	41232626	674	-7.71	0.90	12	0.23	-212.00	1824.00	2755	20230406	-40.65	1375	20220930	18.91	2755	-40.65	20230406	1390	17.63	20230103	2755	-40.65	20230406	1375	18.91	20220930	0.80	N	196450	1000	412 억	672625	N	N	N	N
38	20230725	120902	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1622	-58	5	-3.45	136806460	83524	51.27	1680	1680	1621	2180	1176	1680	1637.93	1.63	0	-7120	1821	1750	1683	1612	1545	1717	1579	412	502	1000	1170	1	1	41232626	669	-7.65	0.89	12	0.20	-212.00	1824.00	2755	20230406	-41.13	1375	20220930	17.96	2755	-41.13	20230406	1390	16.69	20230103	2755	-41.13	20230406	1375	17.96	20220930	0.80	N	196450	1000	412 억	672625	N	N	N	N
39	20230725	110900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1623	-57	5	-3.39	125052152	76296	46.84	1680	1680	1622	2180	1176	1680	1639.04	1.63	0	-4673	1821	1750	1683	1612	1545	1717	1579	412	502	1000	1170	1	1	41232626	669	-7.66	0.89	12	0.19	-212.00	1824.00	2755	20230406	-41.09	1375	20220930	18.04	2755	-41.09	20230406	1390	16.76	20230103	2755	-41.09	20230406	1375	18.04	20220930	0.80	N	196450	1000	412 억	672625	N	N	N	N
40	20230725	100858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1644	-36	5	-2.14	60546649	36685	22.52	1680	1680	1640	2180	1176	1680	1650.45	1.63	0	-7042	1821	1750	1683	1612	1545	1717	1579	412	502	1000	1170	1	1	41232626	678	-7.75	0.90	12	0.09	-212.00	1824.00	2755	20230406	-40.33	1375	20220930	19.56	2755	-40.33	20230406	1390	18.27	20230103	2755	-40.33	20230406	1375	19.56	20220930	0.80	N	196450	1000	412 억	672625	N	N	N	N
41	20230725	090859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1650	-30	5	-1.79	18601703	11269	6.92	1680	1680	1640	2180	1176	1680	1650.70	1.63	0	-4610	1821	1750	1683	1612	1545	1717	1579	412	502	1000	1170	1	1	41232626	680	-7.78	0.90	12	0.03	-212.00	1824.00	2755	20230406	-40.11	1375	20220930	20.00	2755	-40.11	20230406	1390	18.71	20230103	2755	-40.11	20230406	1375	20.00	20220930	0.80	N	196450	1000	412 억	672625	N	N	N	N
42	20230724	160900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	-40	5	-2.33	275903842	162857	133.87	1720	1754	1616	2235	1204	1720	1694.15	1.69	0	-23931	1774	1747	1703	1676	1632	1760	1689	412	515	1000	1200	1	1	41232626	693	-7.92	0.92	12	0.39	-212.00	1824.00	2755	20230406	-39.02	1375	20220930	22.18	2755	-39.02	20230406	1390	20.86	20230103	2755	-39.02	20230406	1375	22.18	20220930	0.82	N	196450	1000	412 억	696556	N	N	N	N
43	20230724	150857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1672	-48	5	-2.79	264110247	155834	128.10	1720	1754	1616	2235	1204	1720	1694.82	1.69	0	-23314	1774	1747	1703	1676	1632	1760	1689	412	515	1000	1200	1	1	41232626	689	-7.89	0.92	12	0.38	-212.00	1824.00	2755	20230406	-39.31	1375	20220930	21.60	2755	-39.31	20230406	1390	20.29	20230103	2755	-39.31	20230406	1375	21.60	20220930	0.82	N	196450	1000	412 억	696556	N	N	N	N
44	20230724	140854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1679	-41	5	-2.38	239664846	141188	116.06	1720	1754	1616	2235	1204	1720	1697.49	1.69	0	-16258	1774	1747	1703	1676	1632	1760	1689	412	515	1000	1200	1	1	41232626	692	-7.92	0.92	12	0.34	-212.00	1824.00	2755	20230406	-39.06	1375	20220930	22.11	2755	-39.06	20230406	1390	20.79	20230103	2755	-39.06	20230406	1375	22.11	20220930	0.82	N	196450	1000	412 억	696556	N	N	N	N
45	20230724	130855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1690	-30	5	-1.74	214895506	126375	103.88	1720	1754	1672	2235	1204	1720	1700.46	1.69	0	-11561	1774	1747	1703	1676	1632	1760	1689	412	515	1000	1200	1	1	41232626	697	-7.97	0.93	12	0.31	-212.00	1824.00	2755	20230406	-38.66	1375	20220930	22.91	2755	-38.66	20230406	1390	21.58	20230103	2755	-38.66	20230406	1375	22.91	20220930	0.82	N	196450	1000	412 억	696556	N	N	N	N
46	20230724	120857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1689	-31	5	-1.80	205534888	120821	99.32	1720	1754	1672	2235	1204	1720	1701.15	1.69	0	-9596	1774	1747	1703	1676	1632	1760	1689	412	515	1000	1200	1	1	41232626	696	-7.97	0.93	12	0.29	-212.00	1824.00	2755	20230406	-38.69	1375	20220930	22.84	2755	-38.69	20230406	1390	21.51	20230103	2755	-38.69	20230406	1375	22.84	20220930	0.82	N	196450	1000	412 억	696556	N	N	N	N
47	20230724	110900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1677	-43	5	-2.50	178002362	104437	85.85	1720	1754	1677	2235	1204	1720	1704.40	1.69	0	-2392	1774	1747	1703	1676	1632	1760	1689	412	515	1000	1200	1	1	41232626	691	-7.91	0.92	12	0.25	-212.00	1824.00	2755	20230406	-39.13	1375	20220930	21.96	2755	-39.13	20230406	1390	20.65	20230103	2755	-39.13	20230406	1375	21.96	20220930	0.82	N	196450	1000	412 억	696556	N	N	N	N
48	20230724	100851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1712	-8	5	-0.47	111818194	65388	53.75	1720	1754	1679	2235	1204	1720	1710.07	1.69	0	920	1774	1747	1703	1676	1632	1760	1689	412	515	1000	1200	1	1	41232626	706	-8.08	0.94	12	0.16	-212.00	1824.00	2755	20230406	-37.86	1375	20220930	24.51	2755	-37.86	20230406	1390	23.17	20230103	2755	-37.86	20230406	1375	24.51	20220930	0.82	N	196450	1000	412 억	696556	N	N	N	N
49	20230724	090857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1720	0	3	0.00	34207409	19704	16.20	1720	1754	1720	2235	1204	1720	1736.06	1.69	0	-2570	1774	1747	1703	1676	1632	1760	1689	412	515	1000	1200	1	1	41232626	709	-8.11	0.94	12	0.05	-212.00	1824.00	2755	20230406	-37.57	1375	20220930	25.09	2755	-37.57	20230406	1390	23.74	20230103	2755	-37.57	20230406	1375	25.09	20220930	0.82	N	196450	1000	412 억	696556	N	N	N	N
50	20230721	160847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1720	20	2	1.18	206309570	120889	78.76	1700	1730	1659	2210	1190	1700	1706.60	1.69	0	-1652	1778	1739	1665	1626	1552	1758	1645	412	510	1000	1190	1	1	41232626	709	-8.11	0.94	12	0.29	-212.00	1824.00	2755	20230406	-37.57	1375	20220930	25.09	2755	-37.57	20230406	1390	23.74	20230103	2755	-37.57	20230406	1375	25.09	20220930	0.83	N	196450	1000	412 억	698344	N	N	N	N
51	20230721	150850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1725	25	2	1.47	193057545	113178	73.74	1700	1730	1659	2210	1190	1700	1705.79	1.69	0	-2797	1778	1739	1665	1626	1552	1758	1645	412	510	1000	1190	1	1	41232626	711	-8.14	0.95	12	0.27	-212.00	1824.00	2755	20230406	-37.39	1375	20220930	25.45	2755	-37.39	20230406	1390	24.10	20230103	2755	-37.39	20230406	1375	25.45	20220930	0.83	N	196450	1000	412 억	698344	N	N	N	N
52	20230721	140847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1727	27	2	1.59	152262135	89476	58.30	1700	1730	1659	2210	1190	1700	1701.71	1.69	0	-2560	1778	1739	1665	1626	1552	1758	1645	412	510	1000	1190	1	1	41232626	712	-8.15	0.95	12	0.22	-212.00	1824.00	2755	20230406	-37.31	1375	20220930	25.60	2755	-37.31	20230406	1390	24.24	20230103	2755	-37.31	20230406	1375	25.60	20220930	0.83	N	196450	1000	412 억	698344	N	N	N	N
53	20230721	130850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1725	25	2	1.47	130884979	77086	50.22	1700	1730	1659	2210	1190	1700	1697.91	1.69	0	-1768	1778	1739	1665	1626	1552	1758	1645	412	510	1000	1190	1	1	41232626	711	-8.14	0.95	12	0.19	-212.00	1824.00	2755	20230406	-37.39	1375	20220930	25.45	2755	-37.39	20230406	1390	24.10	20230103	2755	-37.39	20230406	1375	25.45	20220930	0.83	N	196450	1000	412 억	698344	N	N	N	N
54	20230721	120900	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1700	0	3	0.00	84023620	49733	32.40	1700	1730	1659	2210	1190	1700	1689.49	1.69	0	-5841	1778	1739	1665	1626	1552	1758	1645	412	510	1000	1190	1	1	41232626	701	-8.02	0.93	12	0.12	-212.00	1824.00	2755	20230406	-38.29	1375	20220930	23.64	2755	-38.29	20230406	1390	22.30	20230103	2755	-38.29	20230406	1375	23.64	20220930	0.83	N	196450	1000	412 억	698344	N	N	N	N
55	20230721	110856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1705	5	2	0.29	69859875	41390	26.97	1700	1730	1659	2210	1190	1700	1687.84	1.69	0	-2867	1778	1739	1665	1626	1552	1758	1645	412	510	1000	1190	1	1	41232626	703	-8.04	0.93	12	0.10	-212.00	1824.00	2755	20230406	-38.11	1375	20220930	24.00	2755	-38.11	20230406	1390	22.66	20230103	2755	-38.11	20230406	1375	24.00	20220930	0.83	N	196450	1000	412 억	698344	N	N	N	N
56	20230721	100855	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1703	3	2	0.18	50663748	30157	19.65	1700	1730	1659	2210	1190	1700	1680.00	1.69	0	-4379	1778	1739	1665	1626	1552	1758	1645	412	510	1000	1190	1	1	41232626	702	-8.03	0.93	12	0.07	-212.00	1824.00	2755	20230406	-38.19	1375	20220930	23.85	2755	-38.19	20230406	1390	22.52	20230103	2755	-38.19	20230406	1375	23.85	20220930	0.83	N	196450	1000	412 억	698344	N	N	N	N
57	20230721	090854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1683	-17	5	-1.00	2535774	1505	0.98	1700	1700	1680	2210	1190	1700	1684.90	1.69	0	-409	1778	1739	1665	1626	1552	1758	1645	412	510	1000	1190	1	1	41232626	694	-7.94	0.92	12	0.00	-212.00	1824.00	2755	20230406	-38.91	1375	20220930	22.40	2755	-38.91	20230406	1390	21.08	20230103	2755	-38.91	20230406	1375	22.40	20220930	0.83	N	196450	1000	412 억	698344	N	N	N	N
58	20230720	160845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1700	78	2	4.81	251876211	153337	182.24	1622	1704	1591	2105	1136	1622	1642.63	1.62	0	29657	1683	1652	1631	1600	1579	1642	1590	412	484	1000	1130	1	1	41232626	701	-8.02	0.93	12	0.37	-212.00	1824.00	2755	20230406	-38.29	1375	20220930	23.64	2755	-38.29	20230406	1390	22.30	20230103	2755	-38.29	20230406	1375	23.64	20220930	0.82	N	196450	1000	412 억	668687	N	N	N	N
59	20230720	150846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1696	74	2	4.56	229231010	140017	166.41	1622	1696	1591	2105	1136	1622	1637.17	1.62	0	28423	1683	1652	1631	1600	1579	1642	1590	412	484	1000	1130	1	1	41232626	699	-8.00	0.93	12	0.34	-212.00	1824.00	2755	20230406	-38.44	1375	20220930	23.35	2755	-38.44	20230406	1390	22.01	20230103	2755	-38.44	20230406	1375	23.35	20220930	0.82	N	196450	1000	412 억	668687	N	N	N	N
60	20230720	140844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1671	49	2	3.02	177099964	109047	129.60	1622	1688	1591	2105	1136	1622	1624.07	1.62	0	16909	1683	1652	1631	1600	1579	1642	1590	412	484	1000	1130	1	1	41232626	689	-7.88	0.92	12	0.26	-212.00	1824.00	2755	20230406	-39.35	1375	20220930	21.53	2755	-39.35	20230406	1390	20.22	20230103	2755	-39.35	20230406	1375	21.53	20220930	0.82	N	196450	1000	412 억	668687	N	N	N	N
61	20230720	130845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1653	31	2	1.91	146021054	90462	107.51	1622	1653	1591	2105	1136	1622	1614.17	1.62	0	16678	1683	1652	1631	1600	1579	1642	1590	412	484	1000	1130	1	1	41232626	682	-7.80	0.91	12	0.22	-212.00	1824.00	2755	20230406	-40.00	1375	20220930	20.22	2755	-40.00	20230406	1390	18.92	20230103	2755	-40.00	20230406	1375	20.22	20220930	0.82	N	196450	1000	412 억	668687	N	N	N	N
62	20230720	120851	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1624	2	2	0.12	110709830	68906	81.90	1622	1651	1591	2105	1136	1622	1606.68	1.62	0	11783	1683	1652	1631	1600	1579	1642	1590	412	484	1000	1130	1	1	41232626	670	-7.66	0.89	12	0.17	-212.00	1824.00	2755	20230406	-41.05	1375	20220930	18.11	2755	-41.05	20230406	1390	16.83	20230103	2755	-41.05	20230406	1375	18.11	20220930	0.82	N	196450	1000	412 억	668687	N	N	N	N
63	20230720	110849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1620	-2	5	-0.12	98821311	61570	73.18	1622	1651	1591	2105	1136	1622	1605.02	1.62	0	8879	1683	1652	1631	1600	1579	1642	1590	412	484	1000	1130	1	1	41232626	668	-7.64	0.89	12	0.15	-212.00	1824.00	2755	20230406	-41.20	1375	20220930	17.82	2755	-41.20	20230406	1390	16.55	20230103	2755	-41.20	20230406	1375	17.82	20220930	0.82	N	196450	1000	412 억	668687	N	N	N	N
64	20230720	100840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1613	-9	5	-0.55	66124353	41201	48.97	1622	1651	1599	2105	1136	1622	1604.92	1.62	0	645	1683	1652	1631	1600	1579	1642	1590	412	484	1000	1130	1	1	41232626	665	-7.61	0.88	12	0.10	-212.00	1824.00	2755	20230406	-41.45	1375	20220930	17.31	2755	-41.45	20230406	1390	16.04	20230103	2755	-41.45	20230406	1375	17.31	20220930	0.82	N	196450	1000	412 억	668687	N	N	N	N
65	20230720	090841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1635	13	2	0.80	1746678	1078	1.28	1622	1651	1616	2105	1136	1622	1620.29	1.62	0	-133	1683	1652	1631	1600	1579	1642	1590	412	484	1000	1130	1	1	41232626	674	-7.71	0.90	12	0.00	-212.00	1824.00	2755	20230406	-40.65	1375	20220930	18.91	2755	-40.65	20230406	1390	17.63	20230103	2755	-40.65	20230406	1375	18.91	20220930	0.82	N	196450	1000	412 억	668687	N	N	N	N
66	20230719	160856	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1622	3	2	0.19	135033415	83282	77.83	1651	1662	1610	2100	1134	1619	1621.40	1.65	0	-11008	1769	1694	1655	1580	1541	1674	1560	412	483	1000	1130	1	1	41232626	669	-7.65	0.89	12	0.20	-212.00	1824.00	2755	20230406	-41.13	1375	20220930	17.96	2755	-41.13	20230406	1390	16.69	20230103	2755	-41.13	20230406	1375	17.96	20220930	0.83	N	196450	1000	412 억	679674	N	N	N	N
67	20230719	150857	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1613	-6	5	-0.37	123857590	76358	71.36	1651	1662	1610	2100	1134	1619	1622.06	1.65	0	-10460	1769	1694	1655	1580	1541	1674	1560	412	483	1000	1130	1	1	41232626	665	-7.61	0.88	12	0.19	-212.00	1824.00	2755	20230406	-41.45	1375	20220930	17.31	2755	-41.45	20230406	1390	16.04	20230103	2755	-41.45	20230406	1375	17.31	20220930	0.83	N	196450	1000	412 억	679674	N	N	N	N
68	20230719	140858	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1618	-1	5	-0.06	111263107	68560	64.07	1651	1662	1610	2100	1134	1619	1622.86	1.65	0	-10739	1769	1694	1655	1580	1541	1674	1560	412	483	1000	1130	1	1	41232626	667	-7.63	0.89	12	0.17	-212.00	1824.00	2755	20230406	-41.27	1375	20220930	17.67	2755	-41.27	20230406	1390	16.40	20230103	2755	-41.27	20230406	1375	17.67	20220930	0.83	N	196450	1000	412 억	679674	N	N	N	N
69	20230719	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1621	2	2	0.12	106082378	65355	61.08	1651	1662	1610	2100	1134	1619	1623.17	1.65	0	-8122	1769	1694	1655	1580	1541	1674	1560	412	483	1000	1130	1	1	41232626	668	-7.65	0.89	12	0.16	-212.00	1824.00	2755	20230406	-41.16	1375	20220930	17.89	2755	-41.16	20230406	1390	16.62	20230103	2755	-41.16	20230406	1375	17.89	20220930	0.83	N	196450	1000	412 억	679674	N	N	N	N
70	20230719	120901	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1629	10	2	0.62	89326077	54972	51.38	1651	1662	1612	2100	1134	1619	1624.94	1.65	0	-8453	1769	1694	1655	1580	1541	1674	1560	412	483	1000	1130	1	1	41232626	672	-7.68	0.89	12	0.13	-212.00	1824.00	2755	20230406	-40.87	1375	20220930	18.47	2755	-40.87	20230406	1390	17.19	20230103	2755	-40.87	20230406	1375	18.47	20220930	0.83	N	196450	1000	412 억	679674	N	N	N	N
71	20230719	110859	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1637	18	2	1.11	82338530	50663	47.35	1651	1662	1612	2100	1134	1619	1625.22	1.65	0	-7421	1769	1694	1655	1580	1541	1674	1560	412	483	1000	1130	1	1	41232626	675	-7.72	0.90	12	0.12	-212.00	1824.00	2755	20230406	-40.58	1375	20220930	19.05	2755	-40.58	20230406	1390	17.77	20230103	2755	-40.58	20230406	1375	19.05	20220930	0.83	N	196450	1000	412 억	679674	N	N	N	N
72	20230719	100852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1621	2	2	0.12	56867417	35043	32.75	1651	1651	1612	2100	1134	1619	1622.79	1.65	0	-11750	1769	1694	1655	1580	1541	1674	1560	412	483	1000	1130	1	1	41232626	668	-7.65	0.89	12	0.08	-212.00	1824.00	2755	20230406	-41.16	1375	20220930	17.89	2755	-41.16	20230406	1390	16.62	20230103	2755	-41.16	20230406	1375	17.89	20220930	0.83	N	196450	1000	412 억	679674	N	N	N	N
73	20230719	090852	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1617	-2	5	-0.12	20039967	12256	11.45	1651	1651	1617	2100	1134	1619	1635.11	1.65	0	-8048	1769	1694	1655	1580	1541	1674	1560	412	483	1000	1130	1	1	41232626	667	-7.63	0.89	12	0.03	-212.00	1824.00	2755	20230406	-41.31	1375	20220930	17.60	2755	-41.31	20230406	1390	16.33	20230103	2755	-41.31	20230406	1375	17.60	20220930	0.83	N	196450	1000	412 억	679674	N	N	N	N
74	20230718	160850	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1619	-51	5	-3.05	174301218	106936	125.00	1670	1730	1616	2170	1169	1670	1629.96	1.73	0	-32639	1742	1706	1664	1628	1586	1724	1646	412	500	1000	1160	1	1	41232626	668	-7.64	0.89	12	0.26	-212.00	1824.00	2755	20230406	-41.23	1375	20220930	17.75	2755	-41.23	20230406	1390	16.47	20230103	2755	-41.23	20230406	1375	17.75	20220930	0.84	N	196450	1000	412 억	713313	N	N	N	N
75	20230718	150849	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1629	-41	5	-2.46	170813498	104784	122.48	1670	1730	1616	2170	1169	1670	1630.15	1.73	0	-32868	1742	1706	1664	1628	1586	1724	1646	412	500	1000	1160	1	1	41232626	672	-7.68	0.89	12	0.25	-212.00	1824.00	2755	20230406	-40.87	1375	20220930	18.47	2755	-40.87	20230406	1390	17.19	20230103	2755	-40.87	20230406	1375	18.47	20220930	0.84	N	196450	1000	412 억	713313	N	N	N	N
76	20230718	140845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1631	-39	5	-2.34	157620911	96661	112.99	1670	1730	1616	2170	1169	1670	1630.66	1.73	0	-33805	1742	1706	1664	1628	1586	1724	1646	412	500	1000	1160	1	1	41232626	673	-7.69	0.89	12	0.23	-212.00	1824.00	2755	20230406	-40.80	1375	20220930	18.62	2755	-40.80	20230406	1390	17.34	20230103	2755	-40.80	20230406	1375	18.62	20220930	0.84	N	196450	1000	412 억	713313	N	N	N	N
77	20230718	130847	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1616	-54	5	-3.23	143494253	87971	102.83	1670	1730	1616	2170	1169	1670	1631.15	1.73	0	-31375	1742	1706	1664	1628	1586	1724	1646	412	500	1000	1160	1	1	41232626	666	-7.62	0.89	12	0.21	-212.00	1824.00	2755	20230406	-41.34	1375	20220930	17.53	2755	-41.34	20230406	1390	16.26	20230103	2755	-41.34	20230406	1375	17.53	20220930	0.84	N	196450	1000	412 억	713313	N	N	N	N
78	20230718	120854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1617	-53	5	-3.17	121789114	74574	87.17	1670	1730	1617	2170	1169	1670	1633.13	1.73	0	-25390	1742	1706	1664	1628	1586	1724	1646	412	500	1000	1160	1	1	41232626	667	-7.63	0.89	12	0.18	-212.00	1824.00	2755	20230406	-41.31	1375	20220930	17.60	2755	-41.31	20230406	1390	16.33	20230103	2755	-41.31	20230406	1375	17.60	20220930	0.84	N	196450	1000	412 억	713313	N	N	N	N
79	20230718	110854	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1623	-47	5	-2.81	100966618	61734	72.16	1670	1730	1622	2170	1169	1670	1635.51	1.73	0	-19246	1742	1706	1664	1628	1586	1724	1646	412	500	1000	1160	1	1	41232626	669	-7.66	0.89	12	0.15	-212.00	1824.00	2755	20230406	-41.09	1375	20220930	18.04	2755	-41.09	20230406	1390	16.76	20230103	2755	-41.09	20230406	1375	18.04	20220930	0.84	N	196450	1000	412 억	713313	N	N	N	N
80	20230718	100846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1633	-37	5	-2.22	47080923	28584	33.41	1670	1730	1622	2170	1169	1670	1647.11	1.73	0	-13449	1742	1706	1664	1628	1586	1724	1646	412	500	1000	1160	1	1	41232626	673	-7.70	0.90	12	0.07	-212.00	1824.00	2755	20230406	-40.73	1375	20220930	18.76	2755	-40.73	20230406	1390	17.48	20230103	2755	-40.73	20230406	1375	18.76	20220930	0.84	N	196450	1000	412 억	713313	N	N	N	N
81	20230718	090844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1683	13	2	0.78	8685237	5127	5.99	1670	1730	1653	2170	1169	1670	1694.02	1.73	0	-3	1742	1706	1664	1628	1586	1724	1646	412	500	1000	1160	1	1	41232626	694	-7.94	0.92	12	0.01	-212.00	1824.00	2755	20230406	-38.91	1375	20220930	22.40	2755	-38.91	20230406	1390	21.08	20230103	2755	-38.91	20230406	1375	22.40	20220930	0.84	N	196450	1000	412 억	713313	N	N	N	N
82	20230717	160846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1670	28	2	1.71	142378025	85550	25.63	1650	1700	1622	2130	1150	1642	1664.27	1.70	0	12593	1765	1703	1664	1602	1563	1684	1583	412	490	1000	1140	1	1	41232626	689	-7.88	0.92	12	0.21	-212.00	1824.00	2755	20230406	-39.38	1375	20220930	21.45	2755	-39.38	20230406	1390	20.14	20230103	2755	-39.38	20230406	1375	21.45	20220930	0.84	N	196450	1000	412 억	698923	N	N	N	N
83	20230717	150842	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1666	24	2	1.46	137449715	82598	24.75	1650	1700	1622	2130	1150	1642	1664.08	1.70	0	12252	1765	1703	1664	1602	1563	1684	1583	412	490	1000	1140	1	1	41232626	687	-7.86	0.91	12	0.20	-212.00	1824.00	2755	20230406	-39.53	1375	20220930	21.16	2755	-39.53	20230406	1390	19.86	20230103	2755	-39.53	20230406	1375	21.16	20220930	0.84	N	196450	1000	412 억	698923	N	N	N	N
84	20230717	140845	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1670	28	2	1.71	119900215	72080	21.60	1650	1700	1622	2130	1150	1642	1663.43	1.70	0	10685	1765	1703	1664	1602	1563	1684	1583	412	490	1000	1140	1	1	41232626	689	-7.88	0.92	12	0.17	-212.00	1824.00	2755	20230406	-39.38	1375	20220930	21.45	2755	-39.38	20230406	1390	20.14	20230103	2755	-39.38	20230406	1375	21.45	20220930	0.84	N	196450	1000	412 억	698923	N	N	N	N
85	20230717	130836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	38	2	2.31	112195974	67473	20.21	1650	1700	1622	2130	1150	1642	1662.83	1.70	0	8134	1765	1703	1664	1602	1563	1684	1583	412	490	1000	1140	1	1	41232626	693	-7.92	0.92	12	0.16	-212.00	1824.00	2755	20230406	-39.02	1375	20220930	22.18	2755	-39.02	20230406	1390	20.86	20230103	2755	-39.02	20230406	1375	22.18	20220930	0.84	N	196450	1000	412 억	698923	N	N	N	N
86	20230717	120848	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1687	45	2	2.74	103806331	62496	18.72	1650	1700	1622	2130	1150	1642	1661.01	1.70	0	7967	1765	1703	1664	1602	1563	1684	1583	412	490	1000	1140	1	1	41232626	696	-7.96	0.92	12	0.15	-212.00	1824.00	2755	20230406	-38.77	1375	20220930	22.69	2755	-38.77	20230406	1390	21.37	20230103	2755	-38.77	20230406	1375	22.69	20220930	0.84	N	196450	1000	412 억	698923	N	N	N	N
87	20230717	110838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1667	25	2	1.52	80881731	48825	14.63	1650	1690	1622	2130	1150	1642	1656.56	1.70	0	2986	1765	1703	1664	1602	1563	1684	1583	412	490	1000	1140	1	1	41232626	687	-7.86	0.91	12	0.12	-212.00	1824.00	2755	20230406	-39.49	1375	20220930	21.24	2755	-39.49	20230406	1390	19.93	20230103	2755	-39.49	20230406	1375	21.24	20220930	0.84	N	196450	1000	412 억	698923	N	N	N	N
88	20230717	100838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1666	24	2	1.46	43388336	26279	7.87	1650	1690	1626	2130	1150	1642	1651.06	1.70	0	-6599	1765	1703	1664	1602	1563	1684	1583	412	490	1000	1140	1	1	41232626	687	-7.86	0.91	12	0.06	-212.00	1824.00	2755	20230406	-39.53	1375	20220930	21.16	2755	-39.53	20230406	1390	19.86	20230103	2755	-39.53	20230406	1375	21.16	20220930	0.84	N	196450	1000	412 억	698923	N	N	N	N
89	20230717	090838	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1639	-3	5	-0.18	18068143	11005	3.30	1650	1690	1626	2130	1150	1642	1641.81	1.70	0	-6934	1765	1703	1664	1602	1563	1684	1583	412	490	1000	1140	1	1	41232626	676	-7.73	0.90	12	0.03	-212.00	1824.00	2755	20230406	-40.51	1375	20220930	19.20	2755	-40.51	20230406	1390	17.91	20230103	2755	-40.51	20230406	1375	19.20	20220930	0.84	N	196450	1000	412 억	698923	N	N	N	N
90	20230714	160837	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1642	-75	5	-4.37	549302942	333565	243.66	1726	1726	1625	2230	1202	1717	1646.76	1.60	0	39989	1836	1776	1726	1666	1616	1751	1641	412	514	1000	1200	1	1	41232626	677	-7.75	0.90	12	0.81	-212.00	1824.00	2755	20230406	-40.40	1375	20220930	19.42	2755	-40.40	20230406	1390	18.13	20230103	2755	-40.40	20230406	1375	19.42	20220930	0.87	N	196450	1000	412 억	658930	N	N	N	N
91	20230714	150841	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1641	-76	5	-4.43	528971464	321150	234.59	1726	1726	1625	2230	1202	1717	1647.12	1.60	0	39838	1836	1776	1726	1666	1616	1751	1641	412	514	1000	1200	1	1	41232626	677	-7.74	0.90	12	0.78	-212.00	1824.00	2755	20230406	-40.44	1375	20220930	19.35	2755	-40.44	20230406	1390	18.06	20230103	2755	-40.44	20230406	1375	19.35	20220930	0.87	N	196450	1000	412 억	658930	N	N	N	N
92	20230714	140846	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1641	-76	5	-4.43	483877648	293656	214.51	1726	1726	1625	2230	1202	1717	1647.77	1.60	0	52823	1836	1776	1726	1666	1616	1751	1641	412	514	1000	1200	1	1	41232626	677	-7.74	0.90	12	0.71	-212.00	1824.00	2755	20230406	-40.44	1375	20220930	19.35	2755	-40.44	20230406	1390	18.06	20230103	2755	-40.44	20230406	1375	19.35	20220930	0.87	N	196450	1000	412 억	658930	N	N	N	N
93	20230714	130833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1641	-76	5	-4.43	455955207	276644	202.08	1726	1726	1625	2230	1202	1717	1648.17	1.60	0	58124	1836	1776	1726	1666	1616	1751	1641	412	514	1000	1200	1	1	41232626	677	-7.74	0.90	12	0.67	-212.00	1824.00	2755	20230406	-40.44	1375	20220930	19.35	2755	-40.44	20230406	1390	18.06	20230103	2755	-40.44	20230406	1375	19.35	20220930	0.87	N	196450	1000	412 억	658930	N	N	N	N
94	20230714	120833	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1639	-78	5	-4.54	425522725	257992	188.46	1726	1726	1631	2230	1202	1717	1649.36	1.60	0	61212	1836	1776	1726	1666	1616	1751	1641	412	514	1000	1200	1	1	41232626	676	-7.73	0.90	12	0.63	-212.00	1824.00	2755	20230406	-40.51	1375	20220930	19.20	2755	-40.51	20230406	1390	17.91	20230103	2755	-40.51	20230406	1375	19.20	20220930	0.87	N	196450	1000	412 억	658930	N	N	N	N
95	20230714	110843	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1637	-80	5	-4.66	349488832	211575	154.55	1726	1726	1631	2230	1202	1717	1651.84	1.60	0	64169	1836	1776	1726	1666	1616	1751	1641	412	514	1000	1200	1	1	41232626	675	-7.72	0.90	12	0.51	-212.00	1824.00	2755	20230406	-40.58	1375	20220930	19.05	2755	-40.58	20230406	1390	17.77	20230103	2755	-40.58	20230406	1375	19.05	20220930	0.87	N	196450	1000	412 억	658930	N	N	N	N
96	20230714	100844	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1670	-47	5	-2.74	72603785	43066	31.46	1726	1726	1660	2230	1202	1717	1685.87	1.60	0	-1990	1836	1776	1726	1666	1616	1751	1641	412	514	1000	1200	1	1	41232626	689	-7.88	0.92	12	0.10	-212.00	1824.00	2755	20230406	-39.38	1375	20220930	21.45	2755	-39.38	20230406	1390	20.14	20230103	2755	-39.38	20230406	1375	21.45	20220930	0.87	N	196450	1000	412 억	658930	N	N	N	N
97	20230714	090840	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1711	-6	5	-0.35	3884365	2260	1.65	1726	1726	1711	2230	1202	1717	1718.75	1.60	0	-993	1836	1776	1726	1666	1616	1751	1641	412	514	1000	1200	1	1	41232626	705	-8.07	0.94	12	0.01	-212.00	1824.00	2755	20230406	-37.89	1375	20220930	24.44	2755	-37.89	20230406	1390	23.09	20230103	2755	-37.89	20230406	1375	24.44	20220930	0.87	N	196450	1000	412 억	658930	N	N	N	N
98	20230713	160836	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1717	47	2	2.81	235937936	136730	154.64	1777	1786	1676	2170	1169	1670	1725.58	1.57	0	13098	1745	1707	1682	1644	1619	1695	1632	412	500	1000	1160	1	1	41232626	708	-8.10	0.94	12	0.33	-212.00	1824.00	2755	20230406	-37.68	1375	20220930	24.87	2755	-37.68	20230406	1390	23.53	20230103	2755	-37.68	20230406	1375	24.87	20220930	0.87	N	196450	1000	412 억	648356	N	N	N	N
99	20230713	150832	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1720	50	2	2.99	228695840	132514	149.87	1777	1786	1676	2170	1169	1670	1725.82	1.57	0	11702	1745	1707	1682	1644	1619	1695	1632	412	500	1000	1160	1	1	41232626	709	-8.11	0.94	12	0.32	-212.00	1824.00	2755	20230406	-37.57	1375	20220930	25.09	2755	-37.57	20230406	1390	23.74	20230103	2755	-37.57	20230406	1375	25.09	20220930	0.87	N	196450	1000	412 억	648356	N	N	N	N
100	20230713	140830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1720	50	2	2.99	204321585	118365	133.87	1777	1786	1676	2170	1169	1670	1726.20	1.57	0	8846	1745	1707	1682	1644	1619	1695	1632	412	500	1000	1160	1	1	41232626	709	-8.11	0.94	12	0.29	-212.00	1824.00	2755	20230406	-37.57	1375	20220930	25.09	2755	-37.57	20230406	1390	23.74	20230103	2755	-37.57	20230406	1375	25.09	20220930	0.87	N	196450	1000	412 억	648356	N	N	N	N
101	20230713	130835	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1718	48	2	2.87	179830534	104126	117.76	1777	1786	1676	2170	1169	1670	1727.05	1.57	0	6609	1745	1707	1682	1644	1619	1695	1632	412	500	1000	1160	1	1	41232626	708	-8.10	0.94	12	0.25	-212.00	1824.00	2755	20230406	-37.64	1375	20220930	24.95	2755	-37.64	20230406	1390	23.60	20230103	2755	-37.64	20230406	1375	24.95	20220930	0.87	N	196450	1000	412 억	648356	N	N	N	N
102	20230713	120830	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1733	63	2	3.77	167784023	97129	109.85	1777	1786	1676	2170	1169	1670	1727.43	1.57	0	3803	1745	1707	1682	1644	1619	1695	1632	412	500	1000	1160	1	1	41232626	715	-8.17	0.95	12	0.24	-212.00	1824.00	2755	20230406	-37.10	1375	20220930	26.04	2755	-37.10	20230406	1390	24.68	20230103	2755	-37.10	20230406	1375	26.04	20220930	0.87	N	196450	1000	412 억	648356	N	N	N	N
103	20230713	110834	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1752	82	2	4.91	144486412	83735	94.70	1777	1786	1676	2170	1169	1670	1725.52	1.57	0	139	1745	1707	1682	1644	1619	1695	1632	412	500	1000	1160	1	1	41232626	722	-8.26	0.96	12	0.20	-212.00	1824.00	2755	20230406	-36.41	1375	20220930	27.42	2755	-36.41	20230406	1390	26.04	20230103	2755	-36.41	20230406	1375	27.42	20220930	0.87	N	196450	1000	412 억	648356	N	N	N	N
104	20230713	100828	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1744	74	2	4.43	136683376	79248	89.63	1777	1786	1676	2170	1169	1670	1724.75	1.57	0	-2284	1745	1707	1682	1644	1619	1695	1632	412	500	1000	1160	1	1	41232626	719	-8.23	0.96	12	0.19	-212.00	1824.00	2755	20230406	-36.70	1375	20220930	26.84	2755	-36.70	20230406	1390	25.47	20230103	2755	-36.70	20230406	1375	26.84	20220930	0.87	N	196450	1000	412 억	648356	N	N	N	N
105	20230713	090823	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	10	2	0.60	68960128	39974	45.21	1777	1786	1676	2170	1169	1670	1725.12	1.57	0	-26643	1745	1707	1682	1644	1619	1695	1632	412	500	1000	1160	1	1	41232626	693	-7.92	0.92	12	0.10	-212.00	1824.00	2755	20230406	-39.02	1375	20220930	22.18	2755	-39.02	20230406	1390	20.86	20230103	2755	-39.02	20230406	1375	22.18	20220930	0.87	N	196450	1000	412 억	648356	N	N	N	N
106	20230712	160827	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1670	-19	5	-1.12	147707344	88419	123.89	1720	1720	1657	2195	1183	1689	1670.54	1.55	0	11147	1733	1710	1689	1666	1645	1722	1678	412	506	1000	1180	1	1	41232626	689	-7.88	0.92	12	0.21	-212.00	1824.00	2755	20230406	-39.38	1375	20220930	21.45	2755	-39.38	20230406	1390	20.14	20230103	2755	-39.38	20230406	1375	21.45	20220930	0.87	N	196450	1000	412 억	637209	N	N	N	N
107	20230712	150821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1679	-10	5	-0.59	143662866	86001	120.51	1720	1720	1657	2195	1183	1689	1670.48	1.55	0	12697	1733	1710	1689	1666	1645	1722	1678	412	506	1000	1180	1	1	41232626	692	-7.92	0.92	12	0.21	-212.00	1824.00	2755	20230406	-39.06	1375	20220930	22.11	2755	-39.06	20230406	1390	20.79	20230103	2755	-39.06	20230406	1375	22.11	20220930	0.87	N	196450	1000	412 억	637209	N	N	N	N
108	20230712	140819	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1666	-23	5	-1.36	122275174	73161	102.51	1720	1720	1657	2195	1183	1689	1671.32	1.55	0	5131	1733	1710	1689	1666	1645	1722	1678	412	506	1000	1180	1	1	41232626	687	-7.86	0.91	12	0.18	-212.00	1824.00	2755	20230406	-39.53	1375	20220930	21.16	2755	-39.53	20230406	1390	19.86	20230103	2755	-39.53	20230406	1375	21.16	20220930	0.87	N	196450	1000	412 억	637209	N	N	N	N
109	20230712	130822	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1675	-14	5	-0.83	84013979	50262	70.43	1720	1720	1657	2195	1183	1689	1671.52	1.55	0	383	1733	1710	1689	1666	1645	1722	1678	412	506	1000	1180	1	1	41232626	691	-7.90	0.92	12	0.12	-212.00	1824.00	2755	20230406	-39.20	1375	20220930	21.82	2755	-39.20	20230406	1390	20.50	20230103	2755	-39.20	20230406	1375	21.82	20220930	0.87	N	196450	1000	412 억	637209	N	N	N	N
110	20230712	120825	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1673	-16	5	-0.95	81650869	48852	68.45	1720	1720	1657	2195	1183	1689	1671.39	1.55	0	24	1733	1710	1689	1666	1645	1722	1678	412	506	1000	1180	1	1	41232626	690	-7.89	0.92	12	0.12	-212.00	1824.00	2755	20230406	-39.27	1375	20220930	21.67	2755	-39.27	20230406	1390	20.36	20230103	2755	-39.27	20230406	1375	21.67	20220930	0.87	N	196450	1000	412 억	637209	N	N	N	N
111	20230712	110824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1697	8	2	0.47	68088026	40773	57.13	1720	1720	1657	2195	1183	1689	1669.93	1.55	0	2862	1733	1710	1689	1666	1645	1722	1678	412	506	1000	1180	1	1	41232626	700	-8.00	0.93	12	0.10	-212.00	1824.00	2755	20230406	-38.40	1375	20220930	23.42	2755	-38.40	20230406	1390	22.09	20230103	2755	-38.40	20230406	1375	23.42	20220930	0.87	N	196450	1000	412 억	637209	N	N	N	N
112	20230712	100824	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1669	-20	5	-1.18	41761889	24999	35.03	1720	1720	1657	2195	1183	1689	1670.54	1.55	0	3277	1733	1710	1689	1666	1645	1722	1678	412	506	1000	1180	1	1	41232626	688	-7.87	0.92	12	0.06	-212.00	1824.00	2755	20230406	-39.42	1375	20220930	21.38	2755	-39.42	20230406	1390	20.07	20230103	2755	-39.42	20230406	1375	21.38	20220930	0.87	N	196450	1000	412 억	637209	N	N	N	N
113	20230712	090826	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1689	0	3	0.00	6905195	4072	5.71	1720	1720	1689	2195	1183	1689	1695.77	1.55	0	-2502	1733	1710	1689	1666	1645	1722	1678	412	506	1000	1180	1	1	41232626	696	-7.97	0.93	12	0.01	-212.00	1824.00	2755	20230406	-38.69	1375	20220930	22.84	2755	-38.69	20230406	1390	21.51	20230103	2755	-38.69	20230406	1375	22.84	20220930	0.87	N	196450	1000	412 억	637209	N	N	N	N
114	20230711	160813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1689	9	2	0.54	120134303	71365	86.40	1680	1712	1668	2180	1176	1680	1683.38	1.58	0	-14133	1718	1698	1669	1649	1620	1684	1635	412	502	1000	1170	1	1	41232626	696	-7.97	0.93	12	0.17	-212.00	1824.00	2755	20230406	-38.69	1375	20220930	22.84	2755	-38.69	20230406	1390	21.51	20230103	2755	-38.69	20230406	1375	22.84	20220930	0.95	N	196450	1000	412 억	651306	N	N	N	N
115	20230711	150811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1697	17	2	1.01	117360538	69719	84.40	1680	1712	1668	2180	1176	1680	1683.34	1.58	0	-15519	1718	1698	1669	1649	1620	1684	1635	412	502	1000	1170	1	1	41232626	700	-8.00	0.93	12	0.17	-212.00	1824.00	2755	20230406	-38.40	1375	20220930	23.42	2755	-38.40	20230406	1390	22.09	20230103	2755	-38.40	20230406	1375	23.42	20220930	0.95	N	196450	1000	412 억	651306	N	N	N	N
116	20230711	140806	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1668	-12	5	-0.71	95484921	56771	68.73	1680	1712	1668	2180	1176	1680	1681.93	1.58	0	-10862	1718	1698	1669	1649	1620	1684	1635	412	502	1000	1170	1	1	41232626	688	-7.87	0.91	12	0.14	-212.00	1824.00	2755	20230406	-39.46	1375	20220930	21.31	2755	-39.46	20230406	1390	20.00	20230103	2755	-39.46	20230406	1375	21.31	20220930	0.95	N	196450	1000	412 억	651306	N	N	N	N
117	20230711	130757	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1681	1	2	0.06	80482986	47795	57.86	1680	1712	1670	2180	1176	1680	1683.92	1.58	0	-8353	1718	1698	1669	1649	1620	1684	1635	412	502	1000	1170	1	1	41232626	693	-7.93	0.92	12	0.12	-212.00	1824.00	2755	20230406	-38.98	1375	20220930	22.25	2755	-38.98	20230406	1390	20.94	20230103	2755	-38.98	20230406	1375	22.25	20220930	0.95	N	196450	1000	412 억	651306	N	N	N	N
118	20230711	120816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1672	-8	5	-0.48	76889128	45653	55.27	1680	1712	1670	2180	1176	1680	1684.21	1.58	0	-8689	1718	1698	1669	1649	1620	1684	1635	412	502	1000	1170	1	1	41232626	689	-7.89	0.92	12	0.11	-212.00	1824.00	2755	20230406	-39.31	1375	20220930	21.60	2755	-39.31	20230406	1390	20.29	20230103	2755	-39.31	20230406	1375	21.60	20220930	0.95	N	196450	1000	412 억	651306	N	N	N	N
119	20230711	110821	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	0	3	0.00	57835140	34276	41.50	1680	1712	1670	2180	1176	1680	1687.34	1.58	0	-7345	1718	1698	1669	1649	1620	1684	1635	412	502	1000	1170	1	1	41232626	693	-7.92	0.92	12	0.08	-212.00	1824.00	2755	20230406	-39.02	1375	20220930	22.18	2755	-39.02	20230406	1390	20.86	20230103	2755	-39.02	20230406	1375	22.18	20220930	0.95	N	196450	1000	412 억	651306	N	N	N	N
120	20230711	100817	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1686	6	2	0.36	50765026	30079	36.41	1680	1712	1670	2180	1176	1680	1687.72	1.58	0	-4067	1718	1698	1669	1649	1620	1684	1635	412	502	1000	1170	1	1	41232626	695	-7.95	0.92	12	0.07	-212.00	1824.00	2755	20230406	-38.80	1375	20220930	22.62	2755	-38.80	20230406	1390	21.29	20230103	2755	-38.80	20230406	1375	22.62	20220930	0.95	N	196450	1000	412 억	651306	N	N	N	N
121	20230711	090816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	0	3	0.00	12295183	7289	8.82	1680	1712	1678	2180	1176	1680	1686.81	1.58	0	-929	1718	1698	1669	1649	1620	1684	1635	412	502	1000	1170	1	1	41232626	693	-7.92	0.92	12	0.02	-212.00	1824.00	2755	20230406	-39.02	1375	20220930	22.18	2755	-39.02	20230406	1390	20.86	20230103	2755	-39.02	20230406	1375	22.18	20220930	0.95	N	196450	1000	412 억	651306	N	N	N	N
122	20230710	160808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1680	-6	5	-0.36	137404097	82602	41.33	1688	1689	1640	2190	1181	1686	1663.45	1.61	0	-13741	1736	1710	1660	1634	1584	1724	1648	412	504	1000	1180	1	1	41232626	693	-7.92	0.92	12	0.20	-212.00	1824.00	2755	20230406	-39.02	1375	20220930	22.18	2755	-39.02	20230406	1390	20.86	20230103	2755	-39.02	20230406	1375	22.18	20220930	1.00	N	196450	1000	412 억	665047	N	N	N	N
123	20230710	150810	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1666	-20	5	-1.19	135379917	81394	40.73	1688	1689	1640	2190	1181	1686	1663.27	1.61	0	-14017	1736	1710	1660	1634	1584	1724	1648	412	504	1000	1180	1	1	41232626	687	-7.86	0.91	12	0.20	-212.00	1824.00	2755	20230406	-39.53	1375	20220930	21.16	2755	-39.53	20230406	1390	19.86	20230103	2755	-39.53	20230406	1375	21.16	20220930	1.00	N	196450	1000	412 억	665047	N	N	N	N
124	20230710	140803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1681	-5	5	-0.30	118578802	71319	35.69	1688	1689	1640	2190	1181	1686	1662.65	1.61	0	-10714	1736	1710	1660	1634	1584	1724	1648	412	504	1000	1180	1	1	41232626	693	-7.93	0.92	12	0.17	-212.00	1824.00	2755	20230406	-38.98	1375	20220930	22.25	2755	-38.98	20230406	1390	20.94	20230103	2755	-38.98	20230406	1375	22.25	20220930	1.00	N	196450	1000	412 억	665047	N	N	N	N
125	20230710	130753	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1682	-4	5	-0.24	113200696	68112	34.08	1688	1689	1640	2190	1181	1686	1661.98	1.61	0	-8665	1736	1710	1660	1634	1584	1724	1648	412	504	1000	1180	1	1	41232626	694	-7.93	0.92	12	0.17	-212.00	1824.00	2755	20230406	-38.95	1375	20220930	22.33	2755	-38.95	20230406	1390	21.01	20230103	2755	-38.95	20230406	1375	22.33	20220930	1.00	N	196450	1000	412 억	665047	N	N	N	N
126	20230710	120814	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1688	2	2	0.12	104444859	62887	31.47	1688	1689	1640	2190	1181	1686	1660.83	1.61	0	-8073	1736	1710	1660	1634	1584	1724	1648	412	504	1000	1180	1	1	41232626	696	-7.96	0.93	12	0.15	-212.00	1824.00	2755	20230406	-38.73	1375	20220930	22.76	2755	-38.73	20230406	1390	21.44	20230103	2755	-38.73	20230406	1375	22.76	20220930	1.00	N	196450	1000	412 억	665047	N	N	N	N
127	20230710	110811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1665	-21	5	-1.25	94999930	57235	28.64	1688	1688	1640	2190	1181	1686	1659.82	1.61	0	-8643	1736	1710	1660	1634	1584	1724	1648	412	504	1000	1180	1	1	41232626	687	-7.85	0.91	12	0.14	-212.00	1824.00	2755	20230406	-39.56	1375	20220930	21.09	2755	-39.56	20230406	1390	19.78	20230103	2755	-39.56	20230406	1375	21.09	20220930	1.00	N	196450	1000	412 억	665047	N	N	N	N
128	20230710	100813	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1665	-21	5	-1.25	82296834	49604	24.82	1688	1688	1640	2190	1181	1686	1659.08	1.61	0	-11040	1736	1710	1660	1634	1584	1724	1648	412	504	1000	1180	1	1	41232626	687	-7.85	0.91	12	0.12	-212.00	1824.00	2755	20230406	-39.56	1375	20220930	21.09	2755	-39.56	20230406	1390	19.78	20230103	2755	-39.56	20230406	1375	21.09	20220930	1.00	N	196450	1000	412 억	665047	N	N	N	N
129	20230710	090804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1674	-12	5	-0.71	7044977	4235	2.12	1688	1688	1653	2190	1181	1686	1663.51	1.61	0	-110	1736	1710	1660	1634	1584	1724	1648	412	504	1000	1180	1	1	41232626	690	-7.90	0.92	12	0.01	-212.00	1824.00	2755	20230406	-39.24	1375	20220930	21.75	2755	-39.24	20230406	1390	20.43	20230103	2755	-39.24	20230406	1375	21.75	20220930	1.00	N	196450	1000	412 억	665047	N	N	N	N
130	20230707	160802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1686	64	2	3.95	328948730	199832	73.73	1623	1686	1610	2105	1136	1622	1646.13	1.41	0	81688	1778	1700	1660	1582	1542	1680	1562	412	484	1000	1130	1	1	41232626	695	-7.95	0.92	12	0.48	-212.00	1824.00	2755	20230406	-38.80	1375	20220930	22.62	2755	-38.80	20230406	1390	21.29	20230103	2755	-38.80	20230406	1375	22.62	20220930	1.01	N	196450	1000	412 억	583359	N	N	N	N
131	20230707	150802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1674	52	2	3.21	308444319	187628	69.22	1623	1686	1610	2105	1136	1622	1643.91	1.41	0	82635	1778	1700	1660	1582	1542	1680	1562	412	484	1000	1130	1	1	41232626	690	-7.90	0.92	12	0.46	-212.00	1824.00	2755	20230406	-39.24	1375	20220930	21.75	2755	-39.24	20230406	1390	20.43	20230103	2755	-39.24	20230406	1375	21.75	20220930	1.01	N	196450	1000	412 억	583359	N	N	N	N
132	20230707	140816	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1673	51	2	3.14	294636573	179341	66.17	1623	1686	1610	2105	1136	1622	1642.88	1.41	0	83159	1778	1700	1660	1582	1542	1680	1562	412	484	1000	1130	1	1	41232626	690	-7.89	0.92	12	0.43	-212.00	1824.00	2755	20230406	-39.27	1375	20220930	21.67	2755	-39.27	20230406	1390	20.36	20230103	2755	-39.27	20230406	1375	21.67	20220930	1.01	N	196450	1000	412 억	583359	N	N	N	N
133	20230707	130807	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1677	55	2	3.39	291037274	177189	65.37	1623	1686	1610	2105	1136	1622	1642.52	1.41	0	83875	1778	1700	1660	1582	1542	1680	1562	412	484	1000	1130	1	1	41232626	691	-7.91	0.92	12	0.43	-212.00	1824.00	2755	20230406	-39.13	1375	20220930	21.96	2755	-39.13	20230406	1390	20.65	20230103	2755	-39.13	20230406	1375	21.96	20220930	1.01	N	196450	1000	412 억	583359	N	N	N	N
134	20230707	120811	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1679	57	2	3.51	285003854	173585	64.04	1623	1686	1610	2105	1136	1622	1641.87	1.41	0	83164	1778	1700	1660	1582	1542	1680	1562	412	484	1000	1130	1	1	41232626	692	-7.92	0.92	12	0.42	-212.00	1824.00	2755	20230406	-39.06	1375	20220930	22.11	2755	-39.06	20230406	1390	20.79	20230103	2755	-39.06	20230406	1375	22.11	20220930	1.01	N	196450	1000	412 억	583359	N	N	N	N
135	20230707	110812	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1654	32	2	1.97	235525142	143766	53.04	1623	1675	1610	2105	1136	1622	1638.25	1.41	0	69143	1778	1700	1660	1582	1542	1680	1562	412	484	1000	1130	1	1	41232626	682	-7.80	0.91	12	0.35	-212.00	1824.00	2755	20230406	-39.96	1375	20220930	20.29	2755	-39.96	20230406	1390	18.99	20230103	2755	-39.96	20230406	1375	20.29	20220930	1.01	N	196450	1000	412 억	583359	N	N	N	N
136	20230707	100802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1650	28	2	1.73	221365922	135178	49.87	1623	1675	1610	2105	1136	1622	1637.59	1.41	0	67446	1778	1700	1660	1582	1542	1680	1562	412	484	1000	1130	1	1	41232626	680	-7.78	0.90	12	0.33	-212.00	1824.00	2755	20230406	-40.11	1375	20220930	20.00	2755	-40.11	20230406	1390	18.71	20230103	2755	-40.11	20230406	1375	20.00	20220930	1.01	N	196450	1000	412 억	583359	N	N	N	N
137	20230707	090804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1653	31	2	1.91	5493589	3371	1.24	1623	1659	1623	2105	1136	1622	1629.66	1.41	0	1400	1778	1700	1660	1582	1542	1680	1562	412	484	1000	1130	1	1	41232626	682	-7.80	0.91	12	0.01	-212.00	1824.00	2755	20230406	-40.00	1375	20220930	20.22	2755	-40.00	20230406	1390	18.92	20230103	2755	-40.00	20230406	1375	20.22	20220930	1.01	N	196450	1000	412 억	583359	N	N	N	N
138	20230706	160803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1622	-98	5	-5.70	442846913	267418	301.82	1737	1738	1620	2235	1204	1720	1656.03	1.25	0	65050	1780	1750	1730	1700	1680	1740	1690	412	515	1000	1200	1	1	41232626	669	-7.65	0.89	12	0.65	-212.00	1824.00	2755	20230406	-41.13	1375	20220930	17.96	2755	-41.13	20230406	1390	16.69	20230103	2755	-41.13	20230406	1375	17.96	20220930	1.02	N	196450	1000	412 억	517417	N	N	N	N
139	20230706	150803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1648	-72	5	-4.19	407192801	245650	277.25	1737	1738	1620	2235	1204	1720	1657.61	1.25	0	60400	1780	1750	1730	1700	1680	1740	1690	412	515	1000	1200	1	1	41232626	680	-7.77	0.90	12	0.60	-212.00	1824.00	2755	20230406	-40.18	1375	20220930	19.85	2755	-40.18	20230406	1390	18.56	20230103	2755	-40.18	20230406	1375	19.85	20220930	1.02	N	196450	1000	412 억	517417	N	N	N	N
140	20230706	140804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1664	-56	5	-3.26	230822003	137801	155.53	1737	1738	1625	2235	1204	1720	1675.04	1.25	0	14278	1780	1750	1730	1700	1680	1740	1690	412	515	1000	1200	1	1	41232626	686	-7.85	0.91	12	0.33	-212.00	1824.00	2755	20230406	-39.60	1375	20220930	21.02	2755	-39.60	20230406	1390	19.71	20230103	2755	-39.60	20230406	1375	21.02	20220930	1.02	N	196450	1000	412 억	517417	N	N	N	N
141	20230706	130804	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1695	-25	5	-1.45	135964038	80589	90.96	1737	1738	1675	2235	1204	1720	1687.13	1.25	0	2762	1780	1750	1730	1700	1680	1740	1690	412	515	1000	1200	1	1	41232626	699	-8.00	0.93	12	0.20	-212.00	1824.00	2755	20230406	-38.48	1375	20220930	23.27	2755	-38.48	20230406	1390	21.94	20230103	2755	-38.48	20230406	1375	23.27	20220930	1.02	N	196450	1000	412 억	517417	N	N	N	N
142	20230706	120754	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1691	-29	5	-1.69	92713170	54834	61.89	1737	1738	1678	2235	1204	1720	1690.80	1.25	0	-3216	1780	1750	1730	1700	1680	1740	1690	412	515	1000	1200	1	1	41232626	697	-7.98	0.93	12	0.13	-212.00	1824.00	2755	20230406	-38.62	1375	20220930	22.98	2755	-38.62	20230406	1390	21.65	20230103	2755	-38.62	20230406	1375	22.98	20220930	1.02	N	196450	1000	412 억	517417	N	N	N	N
143	20230706	110808	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1710	-10	5	-0.58	73280912	43302	48.87	1737	1738	1678	2235	1204	1720	1692.32	1.25	0	-2239	1780	1750	1730	1700	1680	1740	1690	412	515	1000	1200	1	1	41232626	705	-8.07	0.94	12	0.11	-212.00	1824.00	2755	20230406	-37.93	1375	20220930	24.36	2755	-37.93	20230406	1390	23.02	20230103	2755	-37.93	20230406	1375	24.36	20220930	1.02	N	196450	1000	412 억	517417	N	N	N	N
144	20230706	100803	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1693	-27	5	-1.57	32331464	18980	21.42	1737	1738	1690	2235	1204	1720	1703.45	1.25	0	-10048	1780	1750	1730	1700	1680	1740	1690	412	515	1000	1200	1	1	41232626	698	-7.99	0.93	12	0.05	-212.00	1824.00	2755	20230406	-38.55	1375	20220930	23.13	2755	-38.55	20230406	1390	21.80	20230103	2755	-38.55	20230406	1375	23.13	20220930	1.02	N	196450	1000	412 억	517417	N	N	N	N
145	20230706	090802	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1710	-10	5	-0.58	6413633	3737	4.22	1737	1738	1705	2235	1204	1720	1716.25	1.25	0	-1608	1780	1750	1730	1700	1680	1740	1690	412	515	1000	1200	1	1	41232626	705	-8.07	0.94	12	0.01	-212.00	1824.00	2755	20230406	-37.93	1375	20220930	24.36	2755	-37.93	20230406	1390	23.02	20230103	2755	-37.93	20230406	1375	24.36	20220930	1.02	N	196450	1000	412 억	517417	N	N	N	N
146	20230705	160759	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1720	-11	5	-0.64	152745663	88387	70.55	1732	1760	1710	2250	1212	1731	1728.15	1.27	0	-6866	1825	1777	1751	1703	1677	1765	1691	412	519	1000	1210	1	1	41232626	709	-8.11	0.94	12	0.21	-212.00	1824.00	2755	20230406	-37.57	1375	20220930	25.09	2755	-37.57	20230406	1390	23.74	20230103	2755	-37.57	20230406	1375	25.09	20220930	1.04	N	196450	1000	412 억	524272	N	N	N	N
147	20230705	150756	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1731	0	3	0.00	144579348	83651	66.77	1732	1760	1710	2250	1212	1731	1728.36	1.27	0	-3489	1825	1777	1751	1703	1677	1765	1691	412	519	1000	1210	1	1	41232626	714	-8.17	0.95	12	0.20	-212.00	1824.00	2755	20230406	-37.17	1375	20220930	25.89	2755	-37.17	20230406	1390	24.53	20230103	2755	-37.17	20230406	1375	25.89	20220930	1.04	N	196450	1000	412 억	524272	N	N	N	N
148	20230705	140747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1731	0	3	0.00	128874090	74552	59.51	1732	1760	1710	2250	1212	1731	1728.65	1.27	0	-2892	1825	1777	1751	1703	1677	1765	1691	412	519	1000	1210	1	1	41232626	714	-8.17	0.95	12	0.18	-212.00	1824.00	2755	20230406	-37.17	1375	20220930	25.89	2755	-37.17	20230406	1390	24.53	20230103	2755	-37.17	20230406	1375	25.89	20220930	1.04	N	196450	1000	412 억	524272	N	N	N	N
149	20230705	130750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1726	-5	5	-0.29	122238648	70707	56.44	1732	1760	1710	2250	1212	1731	1728.81	1.27	0	-2250	1825	1777	1751	1703	1677	1765	1691	412	519	1000	1210	1	1	41232626	712	-8.14	0.95	12	0.17	-212.00	1824.00	2755	20230406	-37.35	1375	20220930	25.53	2755	-37.35	20230406	1390	24.17	20230103	2755	-37.35	20230406	1375	25.53	20220930	1.04	N	196450	1000	412 억	524272	N	N	N	N
150	20230705	120749	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1728	-3	5	-0.17	83691510	48304	38.56	1732	1760	1724	2250	1212	1731	1732.60	1.27	0	8998	1825	1777	1751	1703	1677	1765	1691	412	519	1000	1210	1	1	41232626	712	-8.15	0.95	12	0.12	-212.00	1824.00	2755	20230406	-37.28	1375	20220930	25.67	2755	-37.28	20230406	1390	24.32	20230103	2755	-37.28	20230406	1375	25.67	20220930	1.04	N	196450	1000	412 억	524272	N	N	N	N
151	20230705	110758	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1731	0	3	0.00	72391992	41763	33.34	1732	1760	1724	2250	1212	1731	1733.40	1.27	0	10071	1825	1777	1751	1703	1677	1765	1691	412	519	1000	1210	1	1	41232626	714	-8.17	0.95	12	0.10	-212.00	1824.00	2755	20230406	-37.17	1375	20220930	25.89	2755	-37.17	20230406	1390	24.53	20230103	2755	-37.17	20230406	1375	25.89	20220930	1.04	N	196450	1000	412 억	524272	N	N	N	N
152	20230705	100752	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1728	-3	5	-0.17	52899581	30490	24.34	1732	1760	1724	2250	1212	1731	1734.98	1.27	0	9462	1825	1777	1751	1703	1677	1765	1691	412	519	1000	1210	1	1	41232626	712	-8.15	0.95	12	0.07	-212.00	1824.00	2755	20230406	-37.28	1375	20220930	25.67	2755	-37.28	20230406	1390	24.32	20230103	2755	-37.28	20230406	1375	25.67	20220930	1.04	N	196450	1000	412 억	524272	N	N	N	N
153	20230705	090750	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1755	24	2	1.39	810082	465	0.37	1732	1755	1732	2250	1212	1731	1742.11	1.27	0	81	1825	1777	1751	1703	1677	1765	1691	412	519	1000	1210	1	1	41232626	724	-8.28	0.96	12	0.00	-212.00	1824.00	2755	20230406	-36.30	1375	20220930	27.64	2755	-36.30	20230406	1390	26.26	20230103	2755	-36.30	20230406	1375	27.64	20220930	1.04	N	196450	1000	412 억	524272	N	N	N	N
154	20230704	160747	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1731	-48	5	-2.70	219083522	125277	83.49	1782	1799	1725	2310	1246	1779	1748.82	1.32	0	-19395	1851	1815	1774	1738	1697	1833	1756	412	532	1000	1240	1	1	41232626	714	-8.17	0.95	12	0.30	-212.00	1824.00	2755	20230406	-37.17	1375	20220930	25.89	2755	-37.17	20230406	1390	24.53	20230103	2755	-37.17	20230406	1375	25.89	20220930	1.05	N	196450	1000	412 억	543667	N	N	N	N
155	20230704	150738	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1737	-42	5	-2.36	206131763	117796	78.50	1782	1799	1725	2310	1246	1779	1749.90	1.32	0	-19551	1851	1815	1774	1738	1697	1833	1756	412	532	1000	1240	1	1	41232626	716	-8.19	0.95	12	0.29	-212.00	1824.00	2755	20230406	-36.95	1375	20220930	26.33	2755	-36.95	20230406	1390	24.96	20230103	2755	-36.95	20230406	1375	26.33	20220930	1.05	N	196450	1000	412 억	543667	N	N	N	N
156	20230704	140743	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1735	-44	5	-2.47	185198278	105737	70.47	1782	1799	1725	2310	1246	1779	1751.50	1.32	0	-19273	1851	1815	1774	1738	1697	1833	1756	412	532	1000	1240	1	1	41232626	715	-8.18	0.95	12	0.26	-212.00	1824.00	2755	20230406	-37.02	1375	20220930	26.18	2755	-37.02	20230406	1390	24.82	20230103	2755	-37.02	20230406	1375	26.18	20220930	1.05	N	196450	1000	412 억	543667	N	N	N	N
157	20230704	130732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1740	-39	5	-2.19	135106170	76869	51.23	1782	1799	1735	2310	1246	1779	1757.62	1.32	0	-16623	1851	1815	1774	1738	1697	1833	1756	412	532	1000	1240	1	1	41232626	717	-8.21	0.95	12	0.19	-212.00	1824.00	2755	20230406	-36.84	1375	20220930	26.55	2755	-36.84	20230406	1390	25.18	20230103	2755	-36.84	20230406	1375	26.55	20220930	1.05	N	196450	1000	412 억	543667	N	N	N	N
158	20230704	120741	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1739	-40	5	-2.25	117142861	66544	44.35	1782	1799	1739	2310	1246	1779	1760.38	1.32	0	-16648	1851	1815	1774	1738	1697	1833	1756	412	532	1000	1240	1	1	41232626	717	-8.20	0.95	12	0.16	-212.00	1824.00	2755	20230406	-36.88	1375	20220930	26.47	2755	-36.88	20230406	1390	25.11	20230103	2755	-36.88	20230406	1375	26.47	20220930	1.05	N	196450	1000	412 억	543667	N	N	N	N
159	20230704	110735	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1751	-28	5	-1.57	86192493	48783	32.51	1782	1799	1751	2310	1246	1779	1766.86	1.32	0	-18216	1851	1815	1774	1738	1697	1833	1756	412	532	1000	1240	1	1	41232626	722	-8.26	0.96	12	0.12	-212.00	1824.00	2755	20230406	-36.44	1375	20220930	27.35	2755	-36.44	20230406	1390	25.97	20230103	2755	-36.44	20230406	1375	27.35	20220930	1.05	N	196450	1000	412 억	543667	N	N	N	N
160	20230704	100733	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1778	-1	5	-0.06	45003237	25364	16.90	1782	1799	1757	2310	1246	1779	1774.30	1.32	0	-8796	1851	1815	1774	1738	1697	1833	1756	412	532	1000	1240	1	1	41232626	733	-8.39	0.97	12	0.06	-212.00	1824.00	2755	20230406	-35.46	1375	20220930	29.31	2755	-35.46	20230406	1390	27.91	20230103	2755	-35.46	20230406	1375	29.31	20220930	1.05	N	196450	1000	412 억	543667	N	N	N	N
161	20230704	090731	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1799	20	2	1.12	9375044	5216	3.48	1782	1799	1782	2310	1246	1779	1797.36	1.32	0	-4855	1851	1815	1774	1738	1697	1833	1756	412	532	1000	1240	1	1	41232626	742	-8.49	0.99	12	0.01	-212.00	1824.00	2755	20230406	-34.70	1375	20220930	30.84	2755	-34.70	20230406	1390	29.42	20230103	2755	-34.70	20230406	1375	30.84	20220930	1.05	N	196450	1000	412 억	543667	N	N	N	N
162	20230703	160724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1779	32	2	1.83	261349694	146964	136.86	1778	1810	1733	2270	1223	1747	1778.32	1.22	0	35567	1831	1788	1745	1702	1659	1810	1724	412	523	1000	1220	1	1	41232626	734	-8.39	0.98	12	0.36	-212.00	1824.00	2755	20230406	-35.43	1375	20220930	29.38	2755	-35.43	20230406	1390	27.99	20230103	2755	-35.43	20230406	1375	29.38	20220930	1.01	N	196450	1000	412 억	504208	N	N	N	N
163	20230703	150732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1780	33	2	1.89	252914085	142223	132.44	1778	1810	1733	2270	1223	1747	1778.29	1.22	0	36242	1831	1788	1745	1702	1659	1810	1724	412	523	1000	1220	1	1	41232626	734	-8.40	0.98	12	0.34	-212.00	1824.00	2755	20230406	-35.39	1375	20220930	29.45	2755	-35.39	20230406	1390	28.06	20230103	2755	-35.39	20230406	1375	29.45	20220930	1.01	N	196450	1000	412 억	504208	N	N	N	N
164	20230703	140732	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1773	26	2	1.49	225215488	126616	117.91	1778	1810	1733	2270	1223	1747	1778.73	1.22	0	24118	1831	1788	1745	1702	1659	1810	1724	412	523	1000	1220	1	1	41232626	731	-8.36	0.97	12	0.31	-212.00	1824.00	2755	20230406	-35.64	1375	20220930	28.95	2755	-35.64	20230406	1390	27.55	20230103	2755	-35.64	20230406	1375	28.95	20220930	1.01	N	196450	1000	412 억	504208	N	N	N	N
165	20230703	130725	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1795	48	2	2.75	182327478	102441	95.40	1778	1810	1733	2270	1223	1747	1779.83	1.22	0	21962	1831	1788	1745	1702	1659	1810	1724	412	523	1000	1220	1	1	41232626	740	-8.47	0.98	12	0.25	-212.00	1824.00	2755	20230406	-34.85	1375	20220930	30.55	2755	-34.85	20230406	1390	29.14	20230103	2755	-34.85	20230406	1375	30.55	20220930	1.01	N	196450	1000	412 억	504208	N	N	N	N
166	20230703	120734	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1784	37	2	2.12	153992055	86590	80.64	1778	1810	1733	2270	1223	1747	1778.40	1.22	0	23979	1831	1788	1745	1702	1659	1810	1724	412	523	1000	1220	1	1	41232626	736	-8.42	0.98	12	0.21	-212.00	1824.00	2755	20230406	-35.25	1375	20220930	29.75	2755	-35.25	20230406	1390	28.35	20230103	2755	-35.25	20230406	1375	29.75	20220930	1.01	N	196450	1000	412 억	504208	N	N	N	N
167	20230703	110728	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1790	43	2	2.46	114277737	64413	59.98	1778	1810	1733	2270	1223	1747	1774.14	1.22	0	19068	1831	1788	1745	1702	1659	1810	1724	412	523	1000	1220	1	1	41232626	738	-8.44	0.98	12	0.16	-212.00	1824.00	2755	20230406	-35.03	1375	20220930	30.18	2755	-35.03	20230406	1390	28.78	20230103	2755	-35.03	20230406	1375	30.18	20220930	1.01	N	196450	1000	412 억	504208	N	N	N	N
168	20230703	100717	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1806	59	2	3.38	97490988	55053	51.27	1778	1810	1733	2270	1223	1747	1770.86	1.22	0	19980	1831	1788	1745	1702	1659	1810	1724	412	523	1000	1220	1	1	41232626	745	-8.52	0.99	12	0.13	-212.00	1824.00	2755	20230406	-34.45	1375	20220930	31.35	2755	-34.45	20230406	1390	29.93	20230103	2755	-34.45	20230406	1375	31.35	20220930	1.01	N	196450	1000	412 억	504208	N	N	N	N
169	20230703	090724	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1733	-14	5	-0.80	25704661	14730	13.72	1778	1778	1733	2270	1223	1747	1745.06	1.22	0	2090	1831	1788	1745	1702	1659	1810	1724	412	523	1000	1220	1	1	41232626	715	-8.17	0.95	12	0.04	-212.00	1824.00	2755	20230406	-37.10	1375	20220930	26.04	2755	-37.10	20230406	1390	24.68	20230103	2755	-37.10	20230406	1375	26.04	20220930	1.01	N	196450	1000	412 억	504208	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History